KissMeData/039200/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192000,10197903600,22300,22300,22300,22300,4265
20231221,191900,10197903600,22300,22300,22300,22300,0
20231221,191800,10197903600,22300,22300,22300,22300,0
20231221,191700,10197903600,22300,22300,22300,22300,0
20231221,191600,10197903600,22300,22300,22300,22300,0
20231221,191500,10197903600,22300,22300,22300,22300,0
20231221,191400,10197903600,22300,22300,22300,22300,0
20231221,191300,10197903600,22300,22300,22300,22300,0
20231221,191200,10197903600,22300,22300,22300,22300,0
20231221,191100,10197903600,22300,22300,22300,22300,0
20231221,191000,10197903600,22300,22300,22300,22300,0
20231221,190900,10197903600,22300,22300,22300,22300,0
20231221,190800,10197903600,22300,22300,22300,22300,0
20231221,190700,10197903600,22300,22300,22300,22300,0
20231221,190600,10197903600,22300,22300,22300,22300,0
20231221,190500,10197903600,22300,22300,22300,22300,0
20231221,190400,10197903600,22300,22300,22300,22300,0
20231221,190300,10197903600,22300,22300,22300,22300,0
20231221,190200,10197903600,22300,22300,22300,22300,0
20231221,190100,10197903600,22300,22300,22300,22300,0
20231221,190000,10197903600,22300,22300,22300,22300,0
20231221,185900,10197903600,22300,22300,22300,22300,0
20231221,185800,10197903600,22300,22300,22300,22300,0
20231221,185700,10197903600,22300,22300,22300,22300,0
20231221,185600,10197903600,22300,22300,22300,22300,0
20231221,185500,10197903600,22300,22300,22300,22300,0
20231221,185400,10197903600,22300,22300,22300,22300,0
20231221,185300,10197903600,22300,22300,22300,22300,0
20231221,185200,10197903600,22300,22300,22300,22300,0
20231221,185100,10197903600,22300,22300,22300,22300,0
20231221,185000,10197903600,22300,22300,22300,22300,4265
20231221,184900,10197903600,22300,22300,22300,22300,0
20231221,184800,10197903600,22300,22300,22300,22300,0
20231221,184700,10197903600,22300,22300,22300,22300,0
20231221,184600,10197903600,22300,22300,22300,22300,0
20231221,184500,10197903600,22300,22300,22300,22300,0
20231221,184400,10197903600,22300,22300,22300,22300,0
20231221,184300,10197903600,22300,22300,22300,22300,0
20231221,184200,10197903600,22300,22300,22300,22300,0
20231221,184100,10197903600,22300,22300,22300,22300,0
20231221,184000,10197903600,22300,22300,22300,22300,0
20231221,183900,10197903600,22300,22300,22300,22300,0
20231221,183800,10197903600,22300,22300,22300,22300,0
20231221,183700,10197903600,22300,22300,22300,22300,0
20231221,183600,10197903600,22300,22300,22300,22300,0
20231221,183500,10197903600,22300,22300,22300,22300,0
20231221,183400,10197903600,22300,22300,22300,22300,0
20231221,183300,10197903600,22300,22300,22300,22300,0
20231221,183200,10197903600,22300,22300,22300,22300,0
20231221,183100,10197903600,22300,22300,22300,22300,0
20231221,183000,10197903600,22300,22300,22300,22300,0
20231221,182900,10197903600,22300,22300,22300,22300,0
20231221,182800,10197903600,22300,22300,22300,22300,0
20231221,182700,10197903600,22300,22300,22300,22300,0
20231221,182600,10197903600,22300,22300,22300,22300,0
20231221,182500,10197903600,22300,22300,22300,22300,0
20231221,182400,10197903600,22300,22300,22300,22300,0
20231221,182300,10197903600,22300,22300,22300,22300,0
20231221,182200,10197903600,22300,22300,22300,22300,0
20231221,182100,10197903600,22300,22300,22300,22300,0
20231221,182000,10197903600,22300,22300,22300,22300,4265
20231221,181900,10197903600,22300,22300,22300,22300,0
20231221,181800,10197903600,22300,22300,22300,22300,0
20231221,181700,10197903600,22300,22300,22300,22300,0
20231221,181600,10197903600,22300,22300,22300,22300,0
20231221,181500,10197903600,22300,22300,22300,22300,0
20231221,181400,10197903600,22300,22300,22300,22300,0
20231221,181300,10197903600,22300,22300,22300,22300,0
20231221,181200,10197903600,22300,22300,22300,22300,0
20231221,181100,10197903600,22300,22300,22300,22300,0
20231221,181000,10197903600,22300,22300,22300,22300,0
20231221,180900,10197903600,22300,22300,22300,22300,0
20231221,180800,10197903600,22300,22300,22300,22300,0
20231221,180700,10197903600,22300,22300,22300,22300,0
20231221,180600,10197903600,22300,22300,22300,22300,0
20231221,180500,10197903600,22300,22300,22300,22300,0
20231221,180400,10197903600,22300,22300,22300,22300,0
20231221,180300,10197903600,22300,22300,22300,22300,0
20231221,180200,10197903600,22300,22300,22300,22300,0
20231221,180100,10197903600,22300,22300,22300,22300,0
20231221,180000,10197903600,22300,22300,22300,22300,0
20231221,175900,10197903600,22300,22300,22300,22300,0
20231221,175800,10197903600,22300,22300,22300,22300,0
20231221,175700,10197903600,22300,22300,22300,22300,0
20231221,175600,10197903600,22300,22300,22300,22300,0
20231221,175500,10197903600,22300,22300,22300,22300,0
20231221,175400,10197903600,22300,22300,22300,22300,0
20231221,175300,10197903600,22300,22300,22300,22300,0
20231221,175200,10197903600,22300,22300,22300,22300,0
20231221,175100,10197903600,22300,22300,22300,22300,0
20231221,175000,10197903600,22300,22300,22300,22300,4265
20231221,174900,10197903600,22300,22300,22300,22300,0
20231221,174800,10197903600,22300,22300,22300,22300,0
20231221,174700,10197903600,22300,22300,22300,22300,0
20231221,174600,10197903600,22300,22300,22300,22300,0
20231221,174500,10197903600,22300,22300,22300,22300,0
20231221,174400,10197903600,22300,22300,22300,22300,0
20231221,174300,10197903600,22300,22300,22300,22300,0
20231221,174200,10197903600,22300,22300,22300,22300,0
20231221,174100,10197903600,22300,22300,22300,22300,0
20231221,174000,10197903600,22300,22300,22300,22300,0
20231221,173900,10197903600,22300,22300,22300,22300,0
20231221,173800,10197903600,22300,22300,22300,22300,0
20231221,173700,10197903600,22300,22300,22300,22300,0
20231221,173600,10197903600,22300,22300,22300,22300,0
20231221,173500,10197903600,22300,22300,22300,22300,0
20231221,173400,10197903600,22300,22300,22300,22300,0
20231221,173300,10197903600,22300,22300,22300,22300,0
20231221,173200,10197903600,22300,22300,22300,22300,0
20231221,173100,10197903600,22300,22300,22300,22300,0
20231221,173000,10197903600,22300,22300,22300,22300,0
20231221,172900,10197903600,22300,22300,22300,22300,0
20231221,172800,10197903600,22300,22300,22300,22300,0
20231221,172700,10197903600,22300,22300,22300,22300,0
20231221,172600,10197903600,22300,22300,22300,22300,0
20231221,172500,10197903600,22300,22300,22300,22300,0
20231221,172400,10197903600,22300,22300,22300,22300,0
20231221,172300,10197903600,22300,22300,22300,22300,0
20231221,172200,10197903600,22300,22300,22300,22300,0
20231221,172100,10197903600,22300,22300,22300,22300,0
20231221,172000,10197903600,22300,22300,22300,22300,4265
20231221,171900,10197903600,22300,22300,22300,22300,0
20231221,171800,10197903600,22300,22300,22300,22300,0
20231221,171700,10197903600,22300,22300,22300,22300,0
20231221,171600,10197903600,22300,22300,22300,22300,0
20231221,171500,10197903600,22300,22300,22300,22300,0
20231221,171400,10197903600,22300,22300,22300,22300,0
20231221,171300,10197903600,22300,22300,22300,22300,0
20231221,171200,10197903600,22300,22300,22300,22300,0
20231221,171100,10197903600,22300,22300,22300,22300,0
20231221,171000,10197903600,22300,22300,22300,22300,0
20231221,170900,10197903600,22300,22300,22300,22300,0
20231221,170800,10197903600,22300,22300,22300,22300,0
20231221,170700,10197903600,22300,22300,22300,22300,0
20231221,170600,10197903600,22300,22300,22300,22300,0
20231221,170500,10197903600,22300,22300,22300,22300,0
20231221,170400,10197903600,22300,22300,22300,22300,0
20231221,170300,10197903600,22300,22300,22300,22300,0
20231221,170200,10197903600,22300,22300,22300,22300,0
20231221,170100,10197903600,22300,22300,22300,22300,0
20231221,170000,10197903600,22300,22300,22300,22300,0
20231221,165900,10197903600,22300,22300,22300,22300,0
20231221,165800,10197903600,22300,22300,22300,22300,0
20231221,165700,10197903600,22300,22300,22300,22300,0
20231221,165600,10197903600,22300,22300,22300,22300,0
20231221,165500,10197903600,22300,22300,22300,22300,0
20231221,165400,10197903600,22300,22300,22300,22300,0
20231221,165300,10197903600,22300,22300,22300,22300,0
20231221,165200,10197903600,22300,22300,22300,22300,0
20231221,165100,10197903600,22300,22300,22300,22300,0
20231221,165000,10197903600,22300,22300,22300,22300,4265
20231221,164900,10197903600,22300,22300,22300,22300,0
20231221,164800,10197903600,22300,22300,22300,22300,0
20231221,164700,10197903600,22300,22300,22300,22300,0
20231221,164600,10197903600,22300,22300,22300,22300,0
20231221,164500,10197903600,22300,22300,22300,22300,0
20231221,164400,10197903600,22300,22300,22300,22300,0
20231221,164300,10197903600,22300,22300,22300,22300,0
20231221,164200,10197903600,22300,22300,22300,22300,0
20231221,164100,10197903600,22300,22300,22300,22300,0
20231221,164000,10197903600,22300,22300,22300,22300,0
20231221,163900,10197903600,22300,22300,22300,22300,0
20231221,163800,10197903600,22300,22300,22300,22300,0
20231221,163700,10197903600,22300,22300,22300,22300,0
20231221,163600,10197903600,22300,22300,22300,22300,0
20231221,163500,10197903600,22300,22300,22300,22300,0
20231221,163400,10197903600,22300,22300,22300,22300,0
20231221,163300,10197903600,22300,22300,22300,22300,0
20231221,163200,10197903600,22300,22300,22300,22300,0
20231221,163100,10197903600,22300,22300,22300,22300,0
20231221,163000,10197903600,22300,22300,22300,22300,0
20231221,162900,10197903600,22300,22300,22300,22300,0
20231221,162800,10197903600,22300,22300,22300,22300,0
20231221,162700,10197903600,22300,22300,22300,22300,0
20231221,162600,10197903600,22300,22300,22300,22300,0
20231221,162500,10197903600,22300,22300,22300,22300,0
20231221,162400,10197903600,22300,22300,22300,22300,0
20231221,162300,10197903600,22300,22300,22300,22300,0
20231221,162200,10197903600,22300,22300,22300,22300,0
20231221,162100,10197903600,22300,22300,22300,22300,0
20231221,162000,10197903600,22300,22300,22300,22300,4265
20231221,161900,10197903600,22300,22300,22300,22300,0
20231221,161800,10197903600,22300,22300,22300,22300,0
20231221,161700,10197903600,22300,22300,22300,22300,0
20231221,161600,10197903600,22300,22300,22300,22300,0
20231221,161500,10197903600,22300,22300,22300,22300,0
20231221,161400,10197903600,22300,22300,22300,22300,0
20231221,161300,10197903600,22300,22300,22300,22300,0
20231221,161200,10197903600,22300,22300,22300,22300,0
20231221,161100,10197903600,22300,22300,22300,22300,0
20231221,161000,10197903600,22300,22300,22300,22300,0
20231221,160900,10197903600,22300,22300,22300,22300,0
20231221,160800,10197903600,22300,22300,22300,22300,0
20231221,160700,10197903600,22300,22300,22300,22300,0
20231221,160600,10197903600,22300,22300,22300,22300,0
20231221,160500,10197903600,22300,22300,22300,22300,0
20231221,160400,10197903600,22300,22300,22300,22300,0
20231221,160300,10197903600,22300,22300,22300,22300,0
20231221,160200,10197903600,22300,22300,22300,22300,0
20231221,160100,10197903600,22300,22300,22300,22300,0
20231221,160000,10197903600,22300,22300,22300,22300,0
20231221,155900,10197903600,22300,22300,22300,22300,0
20231221,155800,10197903600,22300,22300,22300,22300,0
20231221,155700,10197903600,22300,22300,22300,22300,0
20231221,155600,10197903600,22300,22300,22300,22300,0
20231221,155500,10197903600,22300,22300,22300,22300,0
20231221,155400,10197903600,22300,22300,22300,22300,0
20231221,155300,10197903600,22300,22300,22300,22300,0
20231221,155200,10197903600,22300,22300,22300,22300,0
20231221,155100,10197903600,22300,22300,22300,22300,0
20231221,155000,10197903600,22300,22300,22300,22300,4265
20231221,154900,10197903600,22300,22300,22300,22300,0
20231221,154800,10197903600,22300,22300,22300,22300,0
20231221,154700,10197903600,22300,22300,22300,22300,0
20231221,154600,10197903600,22300,22300,22300,22300,0
20231221,154500,10197903600,22300,22300,22300,22300,0
20231221,154400,10197903600,22300,22300,22300,22300,0
20231221,154300,10197903600,22300,22300,22300,22300,0
20231221,154200,10197903600,22300,22300,22300,22300,0
20231221,154100,10197903600,22300,22300,22300,22300,0
20231221,154000,10197903600,22300,22300,22300,22300,0
20231221,153900,10197903600,22300,22300,22300,22300,0
20231221,153800,10197903600,22300,22300,22300,22300,0
20231221,153700,10197903600,22300,22300,22300,22300,0
20231221,153600,10197903600,22300,22300,22300,22300,0
20231221,153500,10197903600,22300,22300,22300,22300,0
20231221,153400,10197903600,22300,22300,22300,22300,0
20231221,153300,10197903600,22300,22300,22300,22300,0
20231221,153200,10197903600,22300,22300,22300,22300,0
20231221,153100,10197903600,22300,22300,22300,22300,0
20231221,153000,10197903600,22300,22300,22300,22300,4265
20231221,152900,10102794100,22200,22200,22200,22200,0
20231221,152800,10102794100,22200,22200,22200,22200,0
20231221,152700,10102794100,22200,22200,22200,22200,0
20231221,152600,10102794100,22200,22200,22200,22200,0
20231221,152500,10102794100,22200,22200,22200,22200,0
20231221,152400,10102794100,22200,22200,22200,22200,0
20231221,152300,10102794100,22200,22200,22200,22200,0
20231221,152200,10102794100,22200,22200,22200,22200,0
20231221,152100,10102794100,22200,22200,22200,22200,0
20231221,152000,10102794100,22200,22200,22200,22200,0
20231221,151900,10102794100,22200,22250,22300,22150,3126
20231221,151800,10033421250,22250,22150,22250,22150,444
20231221,151700,10023560300,22200,22200,22300,22200,388
20231221,151600,10014936550,22250,22250,22300,22200,3049
20231221,151500,9947196100,22250,22300,22300,22250,452
20231221,151400,9937134050,22300,22200,22300,22200,815
20231221,151300,9918970800,22250,22300,22300,22200,1308
20231221,151200,9889875400,22300,22350,22350,22250,623
20231221,151100,9875984550,22300,22350,22350,22300,239
20231221,151000,9870651500,22300,22350,22350,22300,111
20231221,150900,9868172750,22300,22350,22350,22300,223
20231221,150800,9863199800,22350,22250,22350,22250,940
20231221,150700,9842255800,22250,22250,22300,22200,761
20231221,150600,9825335500,22300,22250,22300,22200,3140
20231221,150500,9755551750,22300,22250,22300,22250,68
20231221,150400,9754037900,22200,22200,22200,22200,60
20231221,150300,9752705900,22300,22200,22300,22200,96
20231221,150200,9750566300,22200,22200,22250,22200,75
20231221,150100,9748898950,22200,22200,22250,22200,403
20231221,150000,9739952250,22200,22200,22250,22200,258
20231221,145900,9734219700,22200,22200,22250,22200,361
20231221,145800,9726194350,22200,22200,22250,22200,135
20231221,145700,9723193600,22250,22300,22300,22250,350
20231221,145600,9715397750,22350,22250,22350,22200,124
20231221,145500,9712636150,22250,22200,22250,22200,158
20231221,145400,9709122550,22250,22200,22250,22200,156
20231221,145300,9705658750,22200,22250,22250,22200,680
20231221,145200,9690532500,22200,22200,22250,22200,573
20231221,145100,9677811850,22200,22200,22250,22150,503
20231221,145000,9666645950,22200,22200,22250,22150,2656
20231221,144900,9607764650,22200,22150,22250,22150,516
20231221,144800,9596313950,22150,22200,22250,22150,1001
20231221,144700,9574125050,22200,22200,22200,22200,716
20231221,144600,9558229850,22200,22200,22250,22200,176
20231221,144500,9554321950,22200,22200,22250,22200,1573
20231221,144400,9519397200,22200,22250,22250,22200,389
20231221,144300,9510757850,22250,22200,22250,22200,196
20231221,144200,9506400250,22250,22200,22250,22200,99
20231221,144100,9504199450,22200,22250,22250,22200,881
20231221,144000,9484613050,22250,22200,22300,22200,1693
20231221,143900,9446994050,22250,22300,22300,22200,946
20231221,143800,9425945600,22250,22300,22300,22250,676
20231221,143700,9410872700,22300,22350,22350,22300,2546
20231221,143600,9354089700,22350,22350,22350,22300,341
20231221,143500,9346471300,22300,22300,22300,22300,80
20231221,143400,9344687300,22300,22350,22350,22300,151
20231221,143300,9341316700,22350,22350,22350,22300,2991
20231221,143200,9274472700,22350,22350,22400,22350,141
20231221,143100,9271319700,22350,22350,22350,22350,108
20231221,143000,9268905900,22400,22400,22400,22350,653
20231221,142900,9254281050,22400,22400,22400,22400,597
20231221,142800,9240908250,22400,22350,22400,22350,194
20231221,142700,9236567350,22350,22350,22400,22350,160
20231221,142600,9232990800,22350,22350,22350,22350,458
20231221,142500,9222754500,22350,22400,22400,22350,128
20231221,142400,9219893600,22400,22350,22400,22350,124
20231221,142300,9217120700,22350,22350,22400,22350,459
20231221,142200,9206850150,22300,22350,22400,22300,186
20231221,142100,9202700400,22350,22300,22350,22300,478
20231221,142000,9192024900,22300,22300,22300,22300,230
20231221,141900,9186895900,22300,22300,22350,22300,356
20231221,141800,9178942200,22350,22350,22350,22300,326
20231221,141700,9171665600,22350,22300,22400,22300,177
20231221,141600,9167713450,22400,22300,22400,22300,514
20231221,141500,9156226500,22300,22350,22350,22300,174
20231221,141400,9152341050,22350,22350,22350,22350,79
20231221,141300,9150575400,22300,22300,22400,22250,501
20231221,141200,9139395000,22300,22350,22350,22300,172
20231221,141100,9135559100,22350,22400,22400,22350,324
20231221,141000,9128308500,22400,22300,22400,22300,930
20231221,140900,9107498050,22350,22350,22350,22300,158
20231221,140800,9103974450,22300,22300,22300,22250,1192
20231221,140700,9077401200,22250,22300,22300,22250,328
20231221,140600,9070097400,22300,22250,22300,22250,122
20231221,140500,9067382850,22250,22300,22300,22250,270
20231221,140400,9061373800,22300,22250,22300,22250,175
20231221,140300,9057475450,22250,22300,22300,22250,399
20231221,140200,9048591800,22250,22200,22250,22200,1277
20231221,140100,9020182200,22250,22200,22250,22200,308
20231221,140000,9013338900,22200,22250,22250,22200,1065
20231221,135900,8989645150,22250,22250,22250,22250,835
20231221,135800,8971066400,22300,22250,22300,22250,573
20231221,135700,8958295850,22250,22250,22300,22250,634
20231221,135600,8944179700,22250,22300,22300,22250,356
20231221,135500,8936253250,22300,22300,22300,22250,899
20231221,135400,8916208250,22300,22300,22350,22300,290
20231221,135300,8909740850,22300,22400,22400,22300,465
20231221,135200,8899354150,22350,22350,22400,22350,188
20231221,135100,8895150200,22350,22400,22400,22350,414
20231221,135000,8885890350,22400,22400,22400,22350,351
20231221,134900,8878034250,22400,22400,22450,22350,190
20231221,134800,8873775900,22350,22350,22400,22350,355
20231221,134700,8865828950,22350,22350,22350,22350,135
20231221,134600,8862811700,22350,22350,22350,22300,646
20231221,134500,8848376100,22350,22350,22400,22350,211
20231221,134400,8843652000,22400,22350,22400,22350,267
20231221,134300,8837684050,22350,22300,22350,22300,731
20231221,134200,8821364450,22300,22400,22400,22300,560
20231221,134100,8808865800,22350,22400,22400,22350,319
20231221,134000,8801722750,22400,22350,22400,22350,664
20231221,133900,8786854550,22350,22350,22350,22350,223
20231221,133800,8781870500,22400,22400,22400,22350,563
20231221,133700,8769259900,22400,22600,22650,22400,2875
20231221,133600,8704461650,22650,22650,22700,22600,309
20231221,133500,8697462050,22650,22650,22700,22600,748
20231221,133400,8680501700,22600,22550,22600,22550,1055
20231221,133300,8656661150,22600,22650,22700,22600,587
20231221,133200,8643362950,22650,22650,22650,22600,450
20231221,133100,8633175600,22650,22650,22700,22600,679
20231221,133000,8617794800,22650,22650,22650,22600,966
20231221,132900,8595928950,22650,22650,22700,22600,669
20231221,132800,8580769300,22700,22700,22750,22700,693
20231221,132700,8565025350,22750,22650,22750,22650,2796
20231221,132600,8501569750,22650,22650,22650,22550,1655
20231221,132500,8464189500,22650,22650,22650,22550,1564
20231221,132400,8428838000,22650,22600,22700,22600,677
20231221,132300,8413491800,22650,22600,22650,22600,797
20231221,132200,8395442450,22600,22650,22650,22550,781
20231221,132100,8377776500,22600,22600,22600,22550,606
20231221,132000,8364083500,22650,22650,22650,22550,913
20231221,131900,8343425000,22650,22600,22650,22550,829
20231221,131800,8324696000,22650,22600,22650,22600,840
20231221,131700,8305680000,22600,22650,22650,22600,713
20231221,131600,8289548700,22650,22500,22650,22500,4172
20231221,131500,8195372150,22500,22550,22550,22500,411
20231221,131400,8186104750,22500,22500,22550,22500,572
20231221,131300,8173232650,22500,22550,22550,22450,1041
20231221,131200,8149809200,22550,22550,22550,22500,892
20231221,131100,8129720850,22500,22500,22550,22500,568
20231221,131000,8116940350,22500,22450,22550,22450,1378
20231221,130900,8085956850,22500,22450,22500,22450,450
20231221,130800,8075850200,22450,22300,22450,22300,2890
20231221,130700,8011135500,22300,22250,22350,22250,979
20231221,130600,7989288100,22250,22200,22300,22200,715
20231221,130500,7973401050,22200,22200,22200,22150,2057
20231221,130400,7927765350,22150,22150,22150,22150,244
20231221,130300,7922360750,22150,22250,22250,22150,2006
20231221,130200,7877833400,22200,22200,22200,22200,90
20231221,130100,7875835400,22250,22200,22250,22200,89
20231221,130000,7873857400,22250,22250,22250,22200,360
20231221,125900,7865854700,22250,22200,22250,22200,141
20231221,125800,7862724050,22250,22200,22250,22200,356
20231221,125700,7854813900,22200,22250,22250,22200,1579
20231221,125600,7819758500,22250,22200,22250,22200,53
20231221,125500,7818580050,22200,22250,22250,22200,370
20231221,125400,7810350050,22250,22250,22250,22250,125
20231221,125300,7807568800,22250,22250,22250,22200,325
20231221,125200,7800340350,22250,22250,22250,22250,94
20231221,125100,7798248850,22250,22300,22300,22250,247
20231221,125000,7792751750,22300,22250,22300,22250,518
20231221,124900,7781217750,22300,22250,22300,22250,137
20231221,124800,7778169400,22250,22250,22300,22250,1977
20231221,124700,7734118050,22250,22300,22300,22250,2582
20231221,124600,7676597750,22300,22300,22300,22300,70
20231221,124500,7675036750,22300,22350,22350,22300,115
20231221,124400,7672471250,22350,22350,22350,22350,71
20231221,124300,7670884400,22350,22350,22400,22350,876
20231221,124200,7651300850,22350,22300,22350,22250,857
20231221,124100,7632173800,22250,22300,22300,22250,130
20231221,124000,7629277650,22250,22300,22300,22250,156
20231221,123900,7625806400,22250,22350,22350,22250,231
20231221,123800,7620653200,22350,22300,22350,22250,570
20231221,123700,7607932350,22300,22300,22350,22300,919
20231221,123600,7587422250,22300,22300,22300,22300,378
20231221,123500,7578992850,22250,22300,22300,22250,223
20231221,123400,7574021450,22350,22300,22350,22250,359
20231221,123300,7566012650,22300,22350,22350,22250,4520
20231221,123200,7465280700,22350,22400,22400,22350,103
20231221,123100,7462974300,22350,22350,22400,22350,321
20231221,123000,7455799600,22350,22400,22400,22350,112
20231221,122900,7453291600,22400,22350,22400,22350,201
20231221,122800,7448790200,22350,22400,22400,22350,333
20231221,122700,7441333350,22400,22400,22450,22400,292
20231221,122600,7434791200,22450,22400,22450,22350,402
20231221,122500,7425784100,22350,22350,22400,22350,75
20231221,122400,7424107350,22350,22400,22400,22350,174
20231221,122300,7420215600,22400,22400,22450,22350,193
20231221,122200,7415895200,22400,22400,22400,22400,302
20231221,122100,7409130400,22350,22350,22350,22350,292
20231221,122000,7402604200,22350,22350,22400,22350,392
20231221,121900,7393842550,22350,22350,22350,22350,117
20231221,121800,7391227600,22350,22400,22400,22350,87
20231221,121700,7389283100,22400,22400,22400,22400,67
20231221,121600,7387782300,22450,22400,22450,22400,177
20231221,121500,7383816400,22400,22400,22400,22350,329
20231221,121400,7376450200,22400,22400,22400,22400,1306
20231221,121300,7347195800,22400,22450,22450,22400,92
20231221,121200,7345133400,22450,22450,22450,22450,417
20231221,121100,7335771750,22450,22500,22500,22450,137
20231221,121000,7332695600,22450,22450,22450,22450,171
20231221,120900,7328856650,22450,22450,22500,22450,91
20231221,120800,7326813600,22450,22450,22500,22450,116
20231221,120700,7324208900,22450,22450,22450,22400,463
20231221,120600,7313824100,22450,22400,22450,22400,431
20231221,120500,7304150750,22400,22450,22450,22400,983
20231221,120400,7282082450,22450,22450,22450,22450,205
20231221,120300,7277480200,22450,22450,22450,22450,19
20231221,120200,7277053650,22450,22450,22450,22450,128
20231221,120100,7274180050,22450,22500,22500,22450,762
20231221,120000,7257068300,22500,22500,22500,22500,121
20231221,115900,7254345800,22550,22500,22550,22500,318
20231221,115800,7247179500,22500,22500,22500,22500,466
20231221,115700,7236694500,22500,22500,22500,22500,171
20231221,115600,7232847000,22500,22500,22500,22450,400
20231221,115500,7223854100,22500,22500,22550,22500,295
20231221,115400,7217207250,22500,22500,22500,22450,153
20231221,115300,7213766850,22500,22500,22500,22500,283
20231221,115200,7207399350,22500,22500,22550,22500,419
20231221,115100,7197967200,22500,22500,22500,22450,86
20231221,115000,7196033200,22500,22450,22500,22450,418
20231221,114900,7186638300,22450,22500,22500,22450,300
20231221,114800,7179901250,22500,22500,22550,22500,664
20231221,114700,7164950850,22550,22550,22600,22550,958
20231221,114600,7143345550,22550,22550,22550,22500,520
20231221,114500,7131620350,22500,22550,22600,22500,282
20231221,114400,7125258250,22550,22600,22600,22550,753
20231221,114300,7108277000,22550,22500,22550,22500,869
20231221,114200,7088691550,22500,22550,22550,22500,338
20231221,114100,7081082050,22500,22500,22500,22500,123
20231221,114000,7078314550,22450,22400,22450,22400,120
20231221,113900,7075621350,22450,22550,22550,22450,2180
20231221,113800,7026564700,22550,22500,22550,22500,1108
20231221,113700,7001616750,22500,22500,22500,22500,316
20231221,113600,6994506750,22450,22450,22500,22400,737
20231221,113500,6977961850,22400,22350,22400,22350,409
20231221,113400,6968807750,22350,22350,22350,22300,634
20231221,113300,6954640550,22400,22400,22400,22350,844
20231221,113200,6935761900,22400,22450,22450,22350,584
20231221,113100,6922673700,22400,22500,22500,22400,78
20231221,113000,6920925800,22500,22450,22500,22400,804
20231221,112900,6902899750,22450,22450,22450,22400,92
20231221,112800,6900835350,22450,22400,22450,22400,645
20231221,112700,6886359300,22400,22350,22400,22350,841
20231221,112600,6867541600,22350,22350,22350,22350,123
20231221,112500,6864792550,22350,22350,22350,22300,411
20231221,112400,6855608000,22300,22350,22350,22300,274
20231221,112300,6849487100,22350,22350,22400,22300,459
20231221,112200,6839228000,22400,22350,22400,22350,417
20231221,112100,6829906500,22350,22400,22400,22350,492
20231221,112000,6818905050,22400,22350,22400,22300,1354
20231221,111900,6788646350,22350,22400,22400,22350,845
20231221,111800,6769730250,22400,22500,22500,22400,500
20231221,111700,6758506000,22500,22500,22500,22400,1516
20231221,111600,6724470450,22500,22450,22500,22450,649
20231221,111500,6709880850,22400,22400,22400,22400,277
20231221,111400,6703676050,22400,22450,22500,22400,1779
20231221,111300,6663755350,22500,22500,22500,22500,1102
20231221,111200,6638960350,22500,22650,22700,22500,1065
20231221,111100,6614908350,22700,22700,22700,22650,90
20231221,111000,6612867350,22650,22650,22700,22600,494
20231221,110900,6601691050,22650,22650,22700,22600,2794
20231221,110800,6538359900,22650,22650,22650,22600,691
20231221,110700,6522716800,22600,22500,22600,22500,1125
20231221,110600,6497368050,22550,22500,22550,22500,1978
20231221,110500,6452838650,22500,22400,22500,22400,1326
20231221,110400,6423042150,22450,22350,22500,22350,2054
20231221,110300,6376957000,22350,22450,22450,22250,2651
20231221,110200,6317701450,22450,22550,22550,22100,16018
20231221,110100,5961200400,22500,22550,22700,22500,1482
20231221,110000,5927717500,22500,22500,22500,22450,823
20231221,105900,5909201000,22500,22450,22550,22400,1314
20231221,105800,5879687850,22450,22450,22450,22350,1422
20231221,105700,5847797100,22450,22500,22500,22400,1550
20231221,105600,5813017050,22500,22400,22500,22300,3359
20231221,105500,5737840050,22450,22450,22450,22400,2710
20231221,105400,5677014650,22450,22450,22550,22400,2386
20231221,105300,5623457800,22450,22550,22550,22400,2136
20231221,105200,5575475700,22500,22600,22600,22500,1596
20231221,105100,5539545850,22600,22600,22600,22550,1744
20231221,105000,5500170100,22600,22550,22600,22500,544
20231221,104900,5487922750,22500,22550,22550,22450,1283
20231221,104800,5459060000,22600,22550,22600,22500,317
20231221,104700,5451906150,22550,22550,22550,22500,410
20231221,104600,5442671250,22550,22550,22600,22500,2796
20231221,104500,5379694450,22550,22600,22650,22550,1581
20231221,104400,5343962900,22600,22650,22700,22600,2052
20231221,104300,5297509150,22700,22800,22800,22700,2129
20231221,104200,5249138900,22750,22850,22850,22750,910
20231221,104100,5228417050,22750,22750,22800,22700,727
20231221,104000,5211867200,22750,22750,22750,22700,307
20231221,103900,5204886850,22750,22850,22850,22700,1416
20231221,103800,5172665500,22850,22750,22900,22750,1275
20231221,103700,5143554950,22700,22800,22850,22700,1362
20231221,103600,5112529800,22850,22800,22900,22800,1490
20231221,103500,5078483450,22800,22800,22800,22750,6215
20231221,103400,4936976300,22850,22850,22900,22750,4482
20231221,103300,4834637850,22900,22900,22900,22750,4706
20231221,103200,4727133800,22950,23000,23050,22950,2771
20231221,103100,4663434850,23000,23050,23050,22900,1728
20231221,103000,4623724700,23050,23000,23050,23000,1220
20231221,102900,4595608050,23050,23050,23050,23000,1170
20231221,102800,4568642950,23000,23050,23100,22950,2143
20231221,102700,4519277450,23050,23200,23200,23000,2135
20231221,102600,4469960200,23100,23150,23200,23100,1911
20231221,102500,4425721250,23100,23050,23150,23000,1702
20231221,102400,4386358650,23050,23300,23300,22900,12331
20231221,102300,4100827650,23250,23250,23300,23250,2190
20231221,102200,4049863550,23250,23250,23300,23250,1370
20231221,102100,4017974850,23200,23250,23300,23200,1730
20231221,102000,3977747200,23250,23000,23300,23000,8266
20231221,101900,3786008600,23050,23000,23050,22900,4121
20231221,101800,3691313100,23050,23200,23200,22900,6296
20231221,101700,3546060000,23150,23100,23200,23100,9285
20231221,101600,3330842400,23150,23000,23150,23000,7888
20231221,101500,3148812550,23000,22900,23000,22900,11657
20231221,101400,2881011650,22850,22850,22900,22800,2291
20231221,101300,2828616900,22850,22850,22850,22800,1576
20231221,101200,2792638900,22850,22850,22850,22800,1375
20231221,101100,2761227300,22800,22850,22900,22800,1550
20231221,101000,2725782150,22850,22850,22900,22800,7373
20231221,100900,2557079950,22850,22800,22900,22750,5116
20231221,100800,2440343100,22800,22700,22800,22650,1689
20231221,100700,2401948250,22700,22700,22750,22700,4757
20231221,100600,2293763400,22750,22550,22750,22550,10623
20231221,100500,2053282450,22550,22550,22600,22550,464
20231221,100400,2042810450,22550,22550,22550,22550,634
20231221,100300,2028513750,22550,22550,22600,22550,955
20231221,100200,2006966000,22550,22550,22600,22500,1195
20231221,100100,1979993450,22550,22550,22600,22550,546
20231221,100000,1967669650,22600,22550,22600,22550,335
20231221,095900,1960102200,22550,22550,22600,22550,1183
20231221,095800,1933419200,22500,22500,22550,22500,472
20231221,095700,1922789000,22500,22550,22550,22500,483
20231221,095600,1911908850,22500,22450,22500,22450,4109
20231221,095500,1819563200,22350,22400,22450,22350,481
20231221,095400,1808780550,22400,22400,22400,22350,488
20231221,095300,1797861300,22350,22300,22350,22300,77
20231221,095200,1796141150,22350,22350,22350,22300,296
20231221,095100,1789525600,22350,22350,22350,22350,1072
20231221,095000,1765566400,22350,22350,22400,22350,482
20231221,094900,1754781100,22350,22350,22400,22350,1101
20231221,094800,1730168750,22300,22350,22400,22300,831
20231221,094700,1711604500,22300,22250,22300,22250,868
20231221,094600,1692258550,22250,22250,22250,22200,478
20231221,094500,1681624100,22250,22250,22250,22200,273
20231221,094400,1675549950,22250,22250,22250,22200,209
20231221,094300,1670900600,22200,22250,22250,22200,73
20231221,094200,1669276400,22250,22200,22250,22200,262
20231221,094100,1663449950,22200,22250,22250,22200,561
20231221,094000,1650994100,22250,22200,22250,22200,1117
20231221,093900,1626186850,22200,22250,22250,22200,1264
20231221,093800,1598067900,22300,22350,22350,22250,8288
20231221,093700,1413231800,22350,22400,22400,22350,294
20231221,093600,1406660850,22350,22350,22350,22350,379
20231221,093500,1398190200,22350,22300,22350,22300,345
20231221,093400,1390489450,22300,22300,22350,22300,448
20231221,093300,1380486850,22350,22350,22350,22300,217
20231221,093200,1375638900,22350,22350,22400,22300,1299
20231221,093100,1346634000,22350,22400,22400,22350,437
20231221,093000,1336854450,22450,22450,22500,22350,1281
20231221,092900,1308166300,22450,22450,22450,22400,361
20231221,092800,1300061900,22500,22500,22550,22450,3112
20231221,092700,1230042250,22550,22550,22600,22550,401
20231221,092600,1220998950,22550,22500,22600,22500,878
20231221,092500,1201199450,22500,22600,22600,22500,1445
20231221,092400,1168612200,22550,22600,22600,22550,2587
20231221,092300,1110156250,22600,22500,22600,22500,1696
20231221,092200,1071918050,22500,22500,22550,22400,2172
20231221,092100,1023050350,22500,22400,22500,22400,3930
20231221,092000,934754500,22400,22400,22400,22350,485
20231221,091900,923907650,22350,22400,22400,22350,604
20231221,091800,910379300,22400,22300,22400,22300,973
20231221,091700,888625100,22350,22350,22400,22300,1004
20231221,091600,866181800,22350,22350,22400,22300,734
20231221,091500,849776650,22400,22450,22450,22350,2864
20231221,091400,785660450,22450,22400,22500,22350,3675
20231221,091300,703273000,22400,22350,22400,22350,250
20231221,091200,697681750,22350,22300,22350,22250,1804
20231221,091100,657426400,22300,22200,22300,22200,1408
20231221,091000,626136600,22200,22200,22200,22200,573
20231221,090900,613416000,22200,22200,22200,22150,1625
20231221,090800,577345550,22200,22050,22200,22050,1425
20231221,090700,545775650,22050,22100,22150,22050,1949
20231221,090600,502702400,22100,22150,22150,22100,1137
20231221,090500,477519400,22050,22100,22150,22050,1678
20231221,090400,440435800,22100,22100,22200,22050,4078
20231221,090300,350105100,22100,21950,22100,21900,3776
20231221,090200,266935950,21950,21800,21950,21800,834
20231221,090100,248707100,21800,21900,21900,21700,1742
20231221,090000,210674250,21850,22000,22000,21800,7995