KissMeData/047920/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,193100,8197101250,22750,22750,22750,22750,1540
20241216,193000,8197101250,22750,22750,22750,22750,0
20241216,192900,8197101250,22750,22750,22750,22750,0
20241216,192800,8197101250,22750,22750,22750,22750,0
20241216,192700,8197101250,22750,22750,22750,22750,0
20241216,192600,8197101250,22750,22750,22750,22750,0
20241216,192500,8197101250,22750,22750,22750,22750,0
20241216,192400,8197101250,22750,22750,22750,22750,0
20241216,192300,8197101250,22750,22750,22750,22750,0
20241216,192200,8197101250,22750,22750,22750,22750,0
20241216,192100,8197101250,22750,22750,22750,22750,0
20241216,192000,8197101250,22750,22750,22750,22750,0
20241216,191900,8197101250,22750,22750,22750,22750,0
20241216,191800,8197101250,22750,22750,22750,22750,0
20241216,191700,8197101250,22750,22750,22750,22750,0
20241216,191600,8197101250,22750,22750,22750,22750,0
20241216,191500,8197101250,22750,22750,22750,22750,0
20241216,191400,8197101250,22750,22750,22750,22750,0
20241216,191300,8197101250,22750,22750,22750,22750,0
20241216,191200,8197101250,22750,22750,22750,22750,0
20241216,191100,8197101250,22750,22750,22750,22750,0
20241216,191000,8197101250,22750,22750,22750,22750,0
20241216,190900,8197101250,22750,22750,22750,22750,0
20241216,190800,8197101250,22750,22750,22750,22750,0
20241216,190700,8197101250,22750,22750,22750,22750,0
20241216,190600,8197101250,22750,22750,22750,22750,0
20241216,190500,8197101250,22750,22750,22750,22750,0
20241216,190400,8197101250,22750,22750,22750,22750,0
20241216,190300,8197101250,22750,22750,22750,22750,0
20241216,190200,8197101250,22750,22750,22750,22750,0
20241216,190100,8197101250,22750,22750,22750,22750,1540
20241216,190000,8197101250,22750,22750,22750,22750,0
20241216,185900,8197101250,22750,22750,22750,22750,0
20241216,185800,8197101250,22750,22750,22750,22750,0
20241216,185700,8197101250,22750,22750,22750,22750,0
20241216,185600,8197101250,22750,22750,22750,22750,0
20241216,185500,8197101250,22750,22750,22750,22750,0
20241216,185400,8197101250,22750,22750,22750,22750,0
20241216,185300,8197101250,22750,22750,22750,22750,0
20241216,185200,8197101250,22750,22750,22750,22750,0
20241216,185100,8197101250,22750,22750,22750,22750,0
20241216,185000,8197101250,22750,22750,22750,22750,0
20241216,184900,8197101250,22750,22750,22750,22750,0
20241216,184800,8197101250,22750,22750,22750,22750,0
20241216,184700,8197101250,22750,22750,22750,22750,0
20241216,184600,8197101250,22750,22750,22750,22750,0
20241216,184500,8197101250,22750,22750,22750,22750,0
20241216,184400,8197101250,22750,22750,22750,22750,0
20241216,184300,8197101250,22750,22750,22750,22750,0
20241216,184200,8197101250,22750,22750,22750,22750,0
20241216,184100,8197101250,22750,22750,22750,22750,0
20241216,184000,8197101250,22750,22750,22750,22750,0
20241216,183900,8197101250,22750,22750,22750,22750,0
20241216,183800,8197101250,22750,22750,22750,22750,0
20241216,183700,8197101250,22750,22750,22750,22750,0
20241216,183600,8197101250,22750,22750,22750,22750,0
20241216,183500,8197101250,22750,22750,22750,22750,0
20241216,183400,8197101250,22750,22750,22750,22750,0
20241216,183300,8197101250,22750,22750,22750,22750,0
20241216,183200,8197101250,22750,22750,22750,22750,0
20241216,183100,8197101250,22750,22750,22750,22750,1540
20241216,183000,8197101250,22750,22750,22750,22750,0
20241216,182900,8197101250,22750,22750,22750,22750,0
20241216,182800,8197101250,22750,22750,22750,22750,0
20241216,182700,8197101250,22750,22750,22750,22750,0
20241216,182600,8197101250,22750,22750,22750,22750,0
20241216,182500,8197101250,22750,22750,22750,22750,0
20241216,182400,8197101250,22750,22750,22750,22750,0
20241216,182300,8197101250,22750,22750,22750,22750,0
20241216,182200,8197101250,22750,22750,22750,22750,0
20241216,182100,8197101250,22750,22750,22750,22750,0
20241216,182000,8197101250,22750,22750,22750,22750,0
20241216,181900,8197101250,22750,22750,22750,22750,0
20241216,181800,8197101250,22750,22750,22750,22750,0
20241216,181700,8197101250,22750,22750,22750,22750,0
20241216,181600,8197101250,22750,22750,22750,22750,0
20241216,181500,8197101250,22750,22750,22750,22750,0
20241216,181400,8197101250,22750,22750,22750,22750,0
20241216,181300,8197101250,22750,22750,22750,22750,0
20241216,181200,8197101250,22750,22750,22750,22750,0
20241216,181100,8197101250,22750,22750,22750,22750,0
20241216,181000,8197101250,22750,22750,22750,22750,0
20241216,180900,8197101250,22750,22750,22750,22750,0
20241216,180800,8197101250,22750,22750,22750,22750,0
20241216,180700,8197101250,22750,22750,22750,22750,0
20241216,180600,8197101250,22750,22750,22750,22750,0
20241216,180500,8197101250,22750,22750,22750,22750,0
20241216,180400,8197101250,22750,22750,22750,22750,0
20241216,180300,8197101250,22750,22750,22750,22750,0
20241216,180200,8197101250,22750,22750,22750,22750,0
20241216,180100,8197101250,22750,22750,22750,22750,1540
20241216,180000,8197101250,22750,22750,22750,22750,0
20241216,175900,8197101250,22750,22750,22750,22750,0
20241216,175800,8197101250,22750,22750,22750,22750,0
20241216,175700,8197101250,22750,22750,22750,22750,0
20241216,175600,8197101250,22750,22750,22750,22750,0
20241216,175500,8197101250,22750,22750,22750,22750,0
20241216,175400,8197101250,22750,22750,22750,22750,0
20241216,175300,8197101250,22750,22750,22750,22750,0
20241216,175200,8197101250,22750,22750,22750,22750,0
20241216,175100,8197101250,22750,22750,22750,22750,0
20241216,175000,8197101250,22750,22750,22750,22750,0
20241216,174900,8197101250,22750,22750,22750,22750,0
20241216,174800,8197101250,22750,22750,22750,22750,0
20241216,174700,8197101250,22750,22750,22750,22750,0
20241216,174600,8197101250,22750,22750,22750,22750,0
20241216,174500,8197101250,22750,22750,22750,22750,0
20241216,174400,8197101250,22750,22750,22750,22750,0
20241216,174300,8197101250,22750,22750,22750,22750,0
20241216,174200,8197101250,22750,22750,22750,22750,0
20241216,174100,8197101250,22750,22750,22750,22750,0
20241216,174000,8197101250,22750,22750,22750,22750,0
20241216,173900,8197101250,22750,22750,22750,22750,0
20241216,173800,8197101250,22750,22750,22750,22750,0
20241216,173700,8197101250,22750,22750,22750,22750,0
20241216,173600,8197101250,22750,22750,22750,22750,0
20241216,173500,8197101250,22750,22750,22750,22750,0
20241216,173400,8197101250,22750,22750,22750,22750,0
20241216,173300,8197101250,22750,22750,22750,22750,0
20241216,173200,8197101250,22750,22750,22750,22750,0
20241216,173100,8197101250,22750,22750,22750,22750,1540
20241216,173000,8197101250,22750,22750,22750,22750,0
20241216,172900,8197101250,22750,22750,22750,22750,0
20241216,172800,8197101250,22750,22750,22750,22750,0
20241216,172700,8197101250,22750,22750,22750,22750,0
20241216,172600,8197101250,22750,22750,22750,22750,0
20241216,172500,8197101250,22750,22750,22750,22750,0
20241216,172400,8197101250,22750,22750,22750,22750,0
20241216,172300,8197101250,22750,22750,22750,22750,0
20241216,172200,8197101250,22750,22750,22750,22750,0
20241216,172100,8197101250,22750,22750,22750,22750,0
20241216,172000,8197101250,22750,22750,22750,22750,0
20241216,171900,8197101250,22750,22750,22750,22750,0
20241216,171800,8197101250,22750,22750,22750,22750,0
20241216,171700,8197101250,22750,22750,22750,22750,0
20241216,171600,8197101250,22750,22750,22750,22750,0
20241216,171500,8197101250,22750,22750,22750,22750,0
20241216,171400,8197101250,22750,22750,22750,22750,0
20241216,171300,8197101250,22750,22750,22750,22750,0
20241216,171200,8197101250,22750,22750,22750,22750,0
20241216,171100,8197101250,22750,22750,22750,22750,0
20241216,171000,8197101250,22750,22750,22750,22750,0
20241216,170900,8197101250,22750,22750,22750,22750,0
20241216,170800,8197101250,22750,22750,22750,22750,0
20241216,170700,8197101250,22750,22750,22750,22750,0
20241216,170600,8197101250,22750,22750,22750,22750,0
20241216,170500,8197101250,22750,22750,22750,22750,0
20241216,170400,8197101250,22750,22750,22750,22750,0
20241216,170300,8197101250,22750,22750,22750,22750,0
20241216,170200,8197101250,22750,22750,22750,22750,0
20241216,170100,8197101250,22750,22750,22750,22750,1540
20241216,170000,8197101250,22750,22750,22750,22750,0
20241216,165900,8197101250,22750,22750,22750,22750,0
20241216,165800,8197101250,22750,22750,22750,22750,0
20241216,165700,8197101250,22750,22750,22750,22750,0
20241216,165600,8197101250,22750,22750,22750,22750,0
20241216,165500,8197101250,22750,22750,22750,22750,0
20241216,165400,8197101250,22750,22750,22750,22750,0
20241216,165300,8197101250,22750,22750,22750,22750,0
20241216,165200,8197101250,22750,22750,22750,22750,0
20241216,165100,8197101250,22750,22750,22750,22750,0
20241216,165000,8197101250,22750,22750,22750,22750,0
20241216,164900,8197101250,22750,22750,22750,22750,0
20241216,164800,8197101250,22750,22750,22750,22750,0
20241216,164700,8197101250,22750,22750,22750,22750,0
20241216,164600,8197101250,22750,22750,22750,22750,0
20241216,164500,8197101250,22750,22750,22750,22750,0
20241216,164400,8197101250,22750,22750,22750,22750,0
20241216,164300,8197101250,22750,22750,22750,22750,0
20241216,164200,8197101250,22750,22750,22750,22750,0
20241216,164100,8197101250,22750,22750,22750,22750,0
20241216,164000,8197101250,22750,22750,22750,22750,0
20241216,163900,8197101250,22750,22750,22750,22750,0
20241216,163800,8197101250,22750,22750,22750,22750,0
20241216,163700,8197101250,22750,22750,22750,22750,0
20241216,163600,8197101250,22750,22750,22750,22750,0
20241216,163500,8197101250,22750,22750,22750,22750,0
20241216,163400,8197101250,22750,22750,22750,22750,0
20241216,163300,8197101250,22750,22750,22750,22750,0
20241216,163200,8197101250,22750,22750,22750,22750,0
20241216,163100,8197101250,22750,22750,22750,22750,1540
20241216,163000,8197101250,22750,22750,22750,22750,0
20241216,162900,8197101250,22750,22750,22750,22750,0
20241216,162800,8197101250,22750,22750,22750,22750,0
20241216,162700,8197101250,22750,22750,22750,22750,0
20241216,162600,8197101250,22750,22750,22750,22750,0
20241216,162500,8197101250,22750,22750,22750,22750,0
20241216,162400,8197101250,22750,22750,22750,22750,0
20241216,162300,8197101250,22750,22750,22750,22750,0
20241216,162200,8197101250,22750,22750,22750,22750,0
20241216,162100,8197101250,22750,22750,22750,22750,0
20241216,162000,8197101250,22750,22750,22750,22750,0
20241216,161900,8197101250,22750,22750,22750,22750,0
20241216,161800,8197101250,22750,22750,22750,22750,0
20241216,161700,8197101250,22750,22750,22750,22750,0
20241216,161600,8197101250,22750,22750,22750,22750,0
20241216,161500,8197101250,22750,22750,22750,22750,0
20241216,161400,8197101250,22750,22750,22750,22750,0
20241216,161300,8197101250,22750,22750,22750,22750,0
20241216,161200,8197101250,22750,22750,22750,22750,0
20241216,161100,8197101250,22750,22750,22750,22750,0
20241216,161000,8197101250,22750,22750,22750,22750,0
20241216,160900,8197101250,22750,22750,22750,22750,0
20241216,160800,8197101250,22750,22750,22750,22750,0
20241216,160700,8197101250,22750,22750,22750,22750,0
20241216,160600,8197101250,22750,22750,22750,22750,0
20241216,160500,8197101250,22750,22750,22750,22750,0
20241216,160400,8197101250,22750,22750,22750,22750,0
20241216,160300,8197101250,22750,22750,22750,22750,0
20241216,160200,8197101250,22750,22750,22750,22750,0
20241216,160100,8197101250,22750,22750,22750,22750,1540
20241216,160000,8197101250,22750,22750,22750,22750,0
20241216,155900,8197101250,22750,22750,22750,22750,0
20241216,155800,8197101250,22750,22750,22750,22750,0
20241216,155700,8197101250,22750,22750,22750,22750,0
20241216,155600,8197101250,22750,22750,22750,22750,0
20241216,155500,8197101250,22750,22750,22750,22750,0
20241216,155400,8197101250,22750,22750,22750,22750,0
20241216,155300,8197101250,22750,22750,22750,22750,0
20241216,155200,8197101250,22750,22750,22750,22750,0
20241216,155100,8197101250,22750,22750,22750,22750,0
20241216,155000,8197101250,22750,22750,22750,22750,0
20241216,154900,8197101250,22750,22750,22750,22750,0
20241216,154800,8197101250,22750,22750,22750,22750,0
20241216,154700,8197101250,22750,22750,22750,22750,0
20241216,154600,8197101250,22750,22750,22750,22750,0
20241216,154500,8197101250,22750,22750,22750,22750,0
20241216,154400,8197101250,22750,22750,22750,22750,0
20241216,154300,8197101250,22750,22750,22750,22750,0
20241216,154200,8197101250,22750,22750,22750,22750,0
20241216,154100,8197101250,22750,22750,22750,22750,0
20241216,154000,8197101250,22750,22750,22750,22750,0
20241216,153900,8197101250,22750,22750,22750,22750,0
20241216,153800,8197101250,22750,22750,22750,22750,0
20241216,153700,8197101250,22750,22750,22750,22750,0
20241216,153600,8197101250,22750,22750,22750,22750,0
20241216,153500,8197101250,22750,22750,22750,22750,0
20241216,153400,8197101250,22750,22750,22750,22750,0
20241216,153300,8197101250,22750,22750,22750,22750,0
20241216,153200,8197101250,22750,22750,22750,22750,0
20241216,153100,8197101250,22750,22750,22750,22750,1540
20241216,153000,8197101250,22750,22750,22750,22750,1540
20241216,152900,8162066250,22650,22650,22650,22650,0
20241216,152800,8162066250,22650,22650,22650,22650,0
20241216,152700,8162066250,22650,22650,22650,22650,0
20241216,152600,8162066250,22650,22650,22650,22650,0
20241216,152500,8162066250,22650,22650,22650,22650,0
20241216,152400,8162066250,22650,22650,22650,22650,0
20241216,152300,8162066250,22650,22650,22650,22650,0
20241216,152200,8162066250,22650,22650,22650,22650,0
20241216,152100,8162066250,22650,22650,22650,22650,0
20241216,152000,8162066250,22650,22650,22650,22650,0
20241216,151900,8162066250,22650,22700,22700,22650,216
20241216,151800,8157172100,22700,22650,22700,22650,239
20241216,151700,8151747250,22650,22700,22700,22650,374
20241216,151600,8143264650,22650,22700,22700,22650,301
20241216,151500,8136444200,22650,22700,22700,22650,258
20241216,151400,8130590150,22700,22700,22700,22650,74
20241216,151300,8128912250,22700,22650,22700,22650,158
20241216,151200,8125329550,22700,22700,22700,22650,58
20241216,151100,8124013000,22650,22650,22650,22650,237
20241216,151000,8118644950,22600,22600,22650,22550,1168
20241216,150900,8092247050,22600,22650,22650,22550,973
20241216,150800,8070249850,22600,22650,22650,22600,101
20241216,150700,8067964200,22600,22600,22650,22600,280
20241216,150600,8061635700,22600,22650,22650,22600,272
20241216,150500,8055480800,22650,22650,22650,22650,374
20241216,150400,8047009700,22650,22700,22700,22600,342
20241216,150300,8039259450,22700,22650,22700,22650,303
20241216,150200,8032391600,22650,22650,22650,22650,37
20241216,150100,8031553550,22650,22700,22700,22650,82
20241216,150000,8029695850,22650,22700,22700,22600,411
20241216,145900,8020397950,22700,22650,22700,22650,43
20241216,145800,8019423600,22650,22650,22650,22650,36
20241216,145700,8018608200,22650,22650,22650,22600,587
20241216,145600,8005335800,22600,22650,22650,22500,379
20241216,145500,7996802450,22600,22600,22600,22450,2589
20241216,145400,7938498200,22550,22600,22600,22550,213
20241216,145300,7933691050,22600,22600,22600,22550,417
20241216,145200,7924281850,22550,22550,22600,22550,156
20241216,145100,7920763050,22550,22600,22600,22550,350
20241216,145000,7912868400,22550,22550,22600,22550,104
20241216,144900,7910518450,22550,22550,22600,22550,115
20241216,144800,7907922850,22600,22600,22600,22550,134
20241216,144700,7904900300,22600,22650,22650,22600,390
20241216,144600,7896085650,22600,22650,22650,22600,383
20241216,144500,7887417250,22650,22650,22650,22650,137
20241216,144400,7884314200,22650,22650,22650,22600,314
20241216,144300,7877217050,22650,22650,22650,22650,46
20241216,144200,7876175150,22650,22650,22650,22600,152
20241216,144100,7872736100,22650,22650,22650,22600,191
20241216,144000,7868410200,22650,22600,22650,22600,314
20241216,143900,7861307550,22600,22650,22650,22600,482
20241216,143800,7850411800,22650,22650,22650,22600,401
20241216,143700,7841336700,22650,22650,22650,22600,72
20241216,143600,7839708750,22600,22650,22650,22600,50
20241216,143500,7838577950,22650,22650,22650,22600,311
20241216,143400,7831538800,22650,22650,22650,22650,310
20241216,143300,7824517300,22650,22700,22700,22650,1006
20241216,143200,7801731250,22700,22700,22700,22650,28
20241216,143100,7801095850,22700,22700,22700,22700,75
20241216,143000,7799393350,22650,22650,22700,22650,248
20241216,142900,7793772850,22700,22750,22750,22700,857
20241216,142800,7774305750,22700,22650,22750,22650,301
20241216,142700,7767473300,22650,22750,22750,22650,2079
20241216,142600,7720276750,22750,22750,22750,22700,144
20241216,142500,7717000900,22750,22800,22800,22750,147
20241216,142400,7713656350,22750,22750,22750,22750,40
20241216,142300,7712746350,22750,22750,22800,22750,73
20241216,142200,7711085550,22800,22750,22800,22700,318
20241216,142100,7703848950,22750,22750,22800,22750,936
20241216,142000,7682550650,22750,22800,22800,22750,168
20241216,141900,7678720300,22800,22750,22800,22750,200
20241216,141800,7674165550,22750,22700,22750,22700,58
20241216,141700,7672846250,22750,22750,22750,22750,327
20241216,141600,7665407000,22750,22750,22750,22750,180
20241216,141500,7661312000,22750,22750,22750,22750,121
20241216,141400,7658559250,22750,22800,22800,22750,23
20241216,141300,7658035600,22750,22800,22800,22750,308
20241216,141200,7651025250,22800,22800,22800,22750,171
20241216,141100,7647127200,22800,22750,22800,22750,96
20241216,141000,7644940900,22800,22750,22800,22750,67
20241216,140900,7643416300,22750,22800,22800,22700,581
20241216,140800,7630211750,22750,22800,22800,22750,80
20241216,140700,7628387850,22750,22700,22750,22700,855
20241216,140600,7608941600,22750,22800,22800,22750,329
20241216,140500,7601456150,22800,22800,22800,22750,53
20241216,140400,7600249750,22800,22700,22800,22700,105
20241216,140300,7597860600,22700,22750,22800,22700,232
20241216,140200,7592582400,22700,22800,22800,22700,507
20241216,140100,7581069900,22800,22800,22800,22800,23
20241216,140000,7580545500,22800,22750,22800,22750,248
20241216,135900,7574900050,22800,22850,22850,22800,34
20241216,135800,7574124800,22850,22850,22850,22800,414
20241216,135700,7564684800,22800,22850,22850,22800,73
20241216,135600,7563019300,22800,22850,22850,22800,189
20241216,135500,7558704750,22850,22800,22850,22800,361
20241216,135400,7550472000,22850,22850,22850,22850,11
20241216,135300,7550220650,22850,22800,22850,22800,86
20241216,135200,7548257150,22850,22850,22850,22850,127
20241216,135100,7545355200,22850,22850,22850,22850,37
20241216,135000,7544509750,22850,22900,22900,22850,103
20241216,134900,7542155500,22900,22900,22900,22850,75
20241216,134800,7540438250,22900,22900,22900,22800,394
20241216,134700,7531437300,22900,22800,22900,22800,59
20241216,134600,7530091300,22800,22900,22900,22800,37
20241216,134500,7529244550,22850,22900,22900,22850,63
20241216,134400,7527804250,22900,22850,22900,22800,266
20241216,134300,7521723950,22850,22900,22900,22850,67
20241216,134200,7520192650,22850,22850,22900,22850,80
20241216,134100,7518363300,22900,22900,22900,22850,232
20241216,134000,7513055200,22900,22850,22900,22850,229
20241216,133900,7507819350,22850,22850,22850,22800,139
20241216,133800,7504646600,22850,22850,22850,22800,80
20241216,133700,7502819200,22850,22800,22850,22800,371
20241216,133600,7494354950,22800,22850,22850,22800,27
20241216,133500,7493738050,22850,22900,22900,22850,24
20241216,133400,7493189100,22900,22800,22900,22800,327
20241216,133300,7485724650,22850,22850,22850,22850,231
20241216,133200,7480446300,22850,22850,22850,22800,55
20241216,133100,7479191550,22850,22850,22850,22850,28
20241216,133000,7478551750,22900,22900,22900,22900,61
20241216,132900,7477154850,22900,22900,22900,22850,290
20241216,132800,7470515700,22900,22800,22900,22800,260
20241216,132700,7464566600,22850,22800,22850,22750,277
20241216,132600,7458252300,22700,22900,22900,22700,3120
20241216,132500,7387242800,22800,22900,22900,22800,22
20241216,132400,7386739800,22850,22850,22900,22800,175
20241216,132300,7382737950,22800,22850,22850,22800,175
20241216,132200,7378745350,22850,22850,22900,22850,216
20241216,132100,7373807050,22850,22800,22850,22800,393
20241216,132000,7364835500,22800,22900,22900,22800,24
20241216,131900,7364286550,22900,22900,22900,22850,222
20241216,131800,7359212300,22900,22900,22900,22900,147
20241216,131700,7355846000,22900,22900,22900,22900,1
20241216,131600,7355823100,22900,22850,22900,22800,1825
20241216,131500,7314165600,22850,22850,22900,22850,392
20241216,131400,7305208100,22850,22900,22900,22850,376
20241216,131300,7296611550,22900,22850,22900,22850,767
20241216,131200,7279085150,22850,22900,22900,22850,256
20241216,131100,7273234600,22900,22850,22900,22850,226
20241216,131000,7268068900,22900,22850,22900,22850,275
20241216,130900,7261774600,22850,22850,22900,22850,77
20241216,130800,7260014800,22850,22900,22900,22850,168
20241216,130700,7256174550,22900,22900,22900,22850,459
20241216,130600,7245670200,22850,22900,23000,22850,471
20241216,130500,7234879450,22900,23000,23000,22900,1854
20241216,130400,7192296100,23000,23050,23050,23000,45
20241216,130300,7191259900,23050,23050,23100,23050,78
20241216,130200,7189460950,23050,23100,23100,23050,132
20241216,130100,7186415550,23100,23100,23100,23100,30
20241216,130000,7185722550,23100,23100,23100,23100,31
20241216,125900,7185006450,23050,23050,23050,23000,216
20241216,125800,7180032650,23000,23050,23050,23000,407
20241216,125700,7170669750,23050,23100,23100,23000,255
20241216,125600,7164793400,23100,23100,23100,23000,170
20241216,125500,7160878900,23100,23100,23100,23050,1110
20241216,125400,7135279700,23100,23000,23100,23000,381
20241216,125300,7126484400,23000,23050,23050,23000,482
20241216,125200,7115397950,23000,23000,23100,23000,215
20241216,125100,7110437050,23000,23000,23000,22950,1505
20241216,125000,7075822650,23000,23000,23000,22900,709
20241216,124900,7059558150,23000,23000,23000,22950,753
20241216,124800,7042270950,23000,23050,23050,23000,71
20241216,124700,7040635300,22950,23000,23050,22950,313
20241216,124600,7033446350,23000,23000,23050,22950,239
20241216,124500,7027954900,23000,23050,23050,23000,537
20241216,124400,7015579750,23000,23000,23000,22950,1532
20241216,124300,6980366350,22950,23000,23050,22950,382
20241216,124200,6971581250,23000,23000,23000,22950,218
20241216,124100,6966570550,23050,23050,23100,23000,489
20241216,124000,6955299850,23050,23050,23100,22950,344
20241216,123900,6947386150,23050,23050,23050,23050,220
20241216,123800,6942315150,23050,23000,23050,23000,18
20241216,123700,6941900350,23050,23050,23050,23000,100
20241216,123600,6939598100,23050,23050,23050,23000,808
20241216,123500,6920987050,23050,23000,23050,23000,497
20241216,123400,6909555050,23000,23100,23100,23000,1707
20241216,123300,6870265250,23050,23100,23150,23050,511
20241216,123200,6858462150,23150,23050,23150,23050,93
20241216,123100,6856309900,23050,23100,23100,23050,148
20241216,123000,6852896150,23100,23050,23200,23050,773
20241216,122900,6835054300,23100,23150,23200,23000,591
20241216,122800,6821382100,23000,23150,23200,23000,2176
20241216,122700,6771129700,23100,23100,23100,23050,359
20241216,122600,6762841000,23050,23100,23100,23050,379
20241216,122500,6754099500,23050,23050,23100,23050,185
20241216,122400,6749830000,23100,23050,23100,23050,329
20241216,122300,6742236000,23100,23100,23100,23100,195
20241216,122200,6737731500,23100,23100,23150,23100,1324
20241216,122100,6707146650,23100,23200,23200,23100,412
20241216,122000,6697614700,23200,23150,23250,23150,385
20241216,121900,6688697500,23100,23300,23300,23100,1339
20241216,121800,6657749000,23150,23300,23300,23150,1625
20241216,121700,6620101200,23200,23200,23300,23200,1120
20241216,121600,6594053450,23250,23200,23250,23200,208
20241216,121500,6589224700,23200,23200,23250,23200,513
20241216,121400,6577319800,23200,23300,23300,23200,2090
20241216,121300,6528749550,23300,23300,23350,23250,1271
20241216,121200,6499165300,23350,23300,23400,23250,781
20241216,121100,6480955000,23300,23300,23350,23250,686
20241216,121000,6464970200,23350,23450,23450,23250,4359
20241216,120900,6363142900,23400,23400,23450,23300,8649
20241216,120800,6160666300,23400,23250,23400,23200,6459
20241216,120700,6010071350,23250,23300,23350,23250,1980
20241216,120600,5963888800,23350,23350,23350,23250,1621
20241216,120500,5926127600,23350,23250,23350,23250,3289
20241216,120400,5849439700,23300,23200,23300,23200,2325
20241216,120300,5795419850,23250,23200,23250,23200,318
20241216,120200,5788040100,23250,23150,23250,23150,822
20241216,120100,5768967350,23200,23200,23200,23150,599
20241216,120000,5755070800,23200,23150,23200,23150,144
20241216,115900,5751731450,23150,23200,23200,23100,560
20241216,115800,5738750300,23200,23150,23200,23150,234
20241216,115700,5733329700,23150,23150,23150,23100,215
20241216,115600,5728352500,23150,23200,23200,23100,1443
20241216,115500,5694938600,23200,23150,23200,23150,208
20241216,115400,5690123250,23150,23100,23150,23100,661
20241216,115300,5674828750,23150,23100,23150,23100,1558
20241216,115200,5638761600,23150,23150,23150,23100,1223
20241216,115100,5610505950,23150,23200,23200,23100,1748
20241216,115000,5570056050,23200,23200,23200,23150,455
20241216,114900,5559515500,23200,23300,23300,23150,1949
20241216,114800,5514238250,23250,23300,23350,23250,3166
20241216,114700,5440471300,23300,23200,23350,23150,6170
20241216,114600,5296944050,23200,23100,23250,23100,5093
20241216,114500,5178836550,23100,23050,23200,23050,9956
20241216,114400,4948752100,23100,23000,23100,23000,3165
20241216,114300,4875750950,23050,23050,23050,23000,682
20241216,114200,4860036950,23050,23000,23050,23000,111
20241216,114100,4857480050,23000,23050,23050,23000,516
20241216,114000,4845611450,23000,23050,23050,23000,593
20241216,113900,4831948250,23050,23050,23050,23000,765
20241216,113800,4814343700,23000,23000,23050,22950,1065
20241216,113700,4789850750,22950,23000,23000,22950,274
20241216,113600,4783553450,23000,23050,23050,22900,3101
20241216,113500,4712234150,23050,23000,23050,23000,2421
20241216,113400,4656432650,23000,22950,23050,22900,9570
20241216,113300,4436400450,22900,22950,22950,22900,139
20241216,113200,4433211950,22950,22950,22950,22950,210
20241216,113100,4428392450,22900,22950,23000,22900,2025
20241216,113000,4381966550,22950,22900,22950,22900,193
20241216,112900,4377541150,22950,22950,22950,22900,1324
20241216,112800,4347210700,22950,22950,22950,22900,660
20241216,112700,4332078700,22950,22900,23000,22900,334
20241216,112600,4324404450,23000,22900,23000,22900,14299
20241216,112500,3995903200,22900,22950,22950,22900,1159
20241216,112400,3969360650,22950,22900,22950,22850,827
20241216,112300,3950419150,22900,22900,22900,22850,2215
20241216,112200,3899695700,22900,22900,22900,22850,369
20241216,112100,3891252100,22900,22850,22900,22850,526
20241216,112000,3879217600,22900,22900,22900,22850,875
20241216,111900,3859180600,22900,22850,22900,22850,536
20241216,111800,3846908700,22850,22800,22850,22800,2855
20241216,111700,3781676950,22800,22800,22800,22800,114
20241216,111600,3779077750,22800,22800,22800,22800,240
20241216,111500,3773605750,22800,22800,22800,22750,55
20241216,111400,3772352000,22750,22800,22800,22750,350
20241216,111300,3764373100,22800,22800,22800,22800,579
20241216,111200,3751171900,22800,22750,22800,22750,445
20241216,111100,3741044850,22750,22800,22800,22750,1068
20241216,111000,3716694600,22800,22800,22850,22800,267
20241216,110900,3710605850,22800,22850,22850,22800,442
20241216,110800,3700519800,22850,22850,22850,22850,525
20241216,110700,3688523550,22850,22850,22850,22800,219
20241216,110600,3683527150,22800,22850,22850,22800,84
20241216,110500,3681608050,22850,22800,22850,22800,479
20241216,110400,3670668350,22800,22850,22850,22800,497
20241216,110300,3659331600,22800,22850,22850,22800,13
20241216,110200,3659034650,22850,22800,22850,22800,143
20241216,110100,3655768400,22800,22800,22850,22750,629
20241216,110000,3641425700,22800,22750,22800,22750,841
20241216,105900,3622253850,22750,22800,22800,22750,379
20241216,105800,3613619300,22800,22800,22800,22750,1044
20241216,105700,3589847600,22800,22800,22800,22800,38
20241216,105600,3588981200,22800,22750,22800,22750,78
20241216,105500,3587203950,22750,22750,22800,22750,207
20241216,105400,3582488000,22800,22800,22800,22750,430
20241216,105300,3572686150,22750,22800,22800,22750,353
20241216,105200,3564643400,22800,22850,22850,22800,3935
20241216,105100,3474924200,22850,22800,22850,22750,1322
20241216,105000,3444759050,22800,22750,22850,22750,3070
20241216,104900,3374729450,22750,22750,22800,22750,109
20241216,104800,3372248950,22800,22800,22800,22750,622
20241216,104700,3358093000,22750,22750,22800,22750,437
20241216,104600,3348147600,22800,22800,22800,22750,307
20241216,104500,3341148050,22800,22750,22800,22750,80
20241216,104400,3339326300,22800,22650,22800,22650,2812
20241216,104300,3275389250,22700,22750,22750,22700,136
20241216,104200,3272295650,22750,22700,22750,22650,719
20241216,104100,3256003350,22650,22750,22750,22650,275
20241216,104000,3249747900,22700,22650,22700,22650,369
20241216,103900,3241373900,22600,22650,22650,22600,3399
20241216,103800,3164396100,22650,22550,22650,22550,38
20241216,103700,3163536700,22600,22650,22650,22550,370
20241216,103600,3155172600,22650,22650,22650,22650,15
20241216,103500,3154832850,22600,22700,22700,22600,1012
20241216,103400,3131948600,22650,22650,22700,22650,271
20241216,103300,3125809650,22650,22650,22700,22650,427
20241216,103200,3116118050,22650,22650,22700,22650,200
20241216,103100,3111585800,22700,22650,22700,22650,174
20241216,103000,3107639650,22700,22700,22700,22700,26
20241216,102900,3107049450,22700,22700,22700,22650,863
20241216,102800,3087460300,22700,22650,22700,22600,1561
20241216,102700,3052112250,22650,22650,22650,22600,375
20241216,102600,3043633100,22600,22600,22650,22600,1396
20241216,102500,3012082400,22600,22600,22600,22550,569
20241216,102400,2999236650,22600,22600,22600,22600,8
20241216,102300,2999055850,22600,22550,22600,22500,1001
20241216,102200,2976509300,22500,22600,22600,22500,630
20241216,102100,2962301650,22650,22650,22650,22650,54
20241216,102000,2961078550,22650,22650,22700,22650,149
20241216,101900,2957698900,22650,22600,22650,22600,843
20241216,101800,2938635700,22650,22600,22650,22550,1357
20241216,101700,2907981400,22550,22650,22650,22500,1289
20241216,101600,2878904000,22650,22600,22650,22600,3249
20241216,101500,2805316150,22600,22650,22650,22600,724
20241216,101400,2788948000,22650,22700,22700,22650,97
20241216,101300,2786750900,22700,22650,22700,22650,254
20241216,101200,2780985250,22700,22700,22700,22600,162
20241216,101100,2777314200,22700,22750,22750,22650,508
20241216,101000,2765775150,22750,22700,22750,22650,1030
20241216,100900,2742388050,22700,22700,22700,22650,196
20241216,100800,2737944850,22700,22700,22700,22650,469
20241216,100700,2727312850,22700,22650,22700,22650,253
20241216,100600,2721570450,22650,22650,22700,22600,104
20241216,100500,2719212700,22650,22600,22650,22600,1112
20241216,100400,2694046200,22650,22650,22650,22600,569
20241216,100300,2681176700,22700,22750,22750,22700,73
20241216,100200,2679518150,22750,22700,22750,22700,406
20241216,100100,2670298650,22700,22700,22750,22700,716
20241216,100000,2654029250,22700,22650,22700,22600,1219
20241216,095900,2626375100,22650,22700,22700,22650,94
20241216,095800,2624245950,22700,22650,22700,22650,453
20241216,095700,2613984350,22650,22650,22700,22650,165
20241216,095600,2610244500,22650,22650,22650,22600,333
20241216,095500,2602707450,22600,22700,22700,22600,212
20241216,095400,2597898100,22700,22700,22700,22700,764
20241216,095300,2580555300,22700,22650,22700,22650,1892
20241216,095200,2537615550,22650,22600,22650,22500,2671
20241216,095100,2477256150,22550,22600,22600,22550,177
20241216,095000,2473261350,22650,22650,22650,22600,1870
20241216,094900,2430923400,22700,22650,22700,22650,1969
20241216,094800,2386289550,22650,22650,22650,22600,469
20241216,094700,2375666750,22650,22650,22650,22550,798
20241216,094600,2357628100,22650,22700,22700,22600,443
20241216,094500,2347601350,22700,22600,22700,22600,323
20241216,094400,2340278200,22650,22500,22700,22500,3052
20241216,094300,2271354850,22500,22500,22550,22500,1144
20241216,094200,2245612100,22550,22550,22600,22500,858
20241216,094100,2226267100,22550,22550,22600,22550,102
20241216,094000,2223963750,22600,22600,22600,22550,300
20241216,093900,2217193350,22550,22600,22600,22550,694
20241216,093800,2201526850,22600,22600,22650,22600,500
20241216,093700,2190224550,22600,22600,22600,22550,1067
20241216,093600,2166110600,22650,22750,22800,22550,6050
20241216,093500,2028681900,22800,22700,22850,22700,10002
20241216,093400,1800797650,22700,22450,22800,22450,11701
20241216,093300,1536662850,22400,22350,22450,22300,2326
20241216,093200,1484614400,22350,22300,22350,22300,929
20241216,093100,1463896850,22200,22250,22300,22150,3022
20241216,093000,1396659100,22250,22200,22300,22150,454
20241216,092900,1386565750,22250,22250,22250,22150,315
20241216,092800,1379563750,22200,22200,22250,22200,1476
20241216,092700,1346792300,22250,22250,22250,22250,97
20241216,092600,1344634050,22250,22300,22300,22250,184
20241216,092500,1340533900,22300,22250,22300,22200,5766
20241216,092400,1211971200,22250,22250,22250,22250,483
20241216,092300,1201224450,22300,22250,22300,22250,1053
20241216,092200,1177784400,22250,22250,22250,22200,328
20241216,092100,1170486550,22250,22250,22250,22250,358
20241216,092000,1162521050,22300,22300,22300,22250,580
20241216,091900,1149590150,22300,22200,22300,22200,2268
20241216,091800,1099200250,22200,22200,22200,22100,278
20241216,091700,1093048450,22150,22100,22200,22100,3118
20241216,091600,1023976650,22150,22100,22150,22050,324
20241216,091500,1016820300,22150,22100,22300,22050,3387
20241216,091400,941591900,22150,22050,22150,22050,668
20241216,091300,926861300,22200,22150,22200,22100,5041
20241216,091200,815419250,22150,22100,22150,22100,926
20241216,091100,794931400,22150,22150,22150,22100,561
20241216,091000,782529150,22150,22200,22200,22100,247
20241216,090900,777057000,22200,22200,22250,22200,1191
20241216,090800,750562050,22200,22150,22250,22100,2474
20241216,090700,695551200,22250,22250,22250,22100,3853
20241216,090600,609984500,22250,22150,22250,22100,1097
20241216,090500,585706250,22100,22000,22100,21950,115
20241216,090400,583166350,22000,21900,22000,21850,3971
20241216,090300,495973400,21950,22050,22050,21900,2262
20241216,090200,446239200,22150,22150,22200,22000,7306
20241216,090100,285433850,22100,22300,22350,22100,984
20241216,090000,263589800,22200,22050,22350,22050,11915