KissMeData/047920/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,193100,6631541700,23200,23200,23200,23200,2193
20241219,193000,6631541700,23200,23200,23200,23200,0
20241219,192900,6631541700,23200,23200,23200,23200,0
20241219,192800,6631541700,23200,23200,23200,23200,0
20241219,192700,6631541700,23200,23200,23200,23200,0
20241219,192600,6631541700,23200,23200,23200,23200,0
20241219,192500,6631541700,23200,23200,23200,23200,0
20241219,192400,6631541700,23200,23200,23200,23200,0
20241219,192300,6631541700,23200,23200,23200,23200,0
20241219,192200,6631541700,23200,23200,23200,23200,0
20241219,192100,6631541700,23200,23200,23200,23200,0
20241219,192000,6631541700,23200,23200,23200,23200,0
20241219,191900,6631541700,23200,23200,23200,23200,0
20241219,191800,6631541700,23200,23200,23200,23200,0
20241219,191700,6631541700,23200,23200,23200,23200,0
20241219,191600,6631541700,23200,23200,23200,23200,0
20241219,191500,6631541700,23200,23200,23200,23200,0
20241219,191400,6631541700,23200,23200,23200,23200,0
20241219,191300,6631541700,23200,23200,23200,23200,0
20241219,191200,6631541700,23200,23200,23200,23200,0
20241219,191100,6631541700,23200,23200,23200,23200,0
20241219,191000,6631541700,23200,23200,23200,23200,0
20241219,190900,6631541700,23200,23200,23200,23200,0
20241219,190800,6631541700,23200,23200,23200,23200,0
20241219,190700,6631541700,23200,23200,23200,23200,0
20241219,190600,6631541700,23200,23200,23200,23200,0
20241219,190500,6631541700,23200,23200,23200,23200,0
20241219,190400,6631541700,23200,23200,23200,23200,0
20241219,190300,6631541700,23200,23200,23200,23200,0
20241219,190200,6631541700,23200,23200,23200,23200,0
20241219,190100,6631541700,23200,23200,23200,23200,2193
20241219,190000,6631541700,23200,23200,23200,23200,0
20241219,185900,6631541700,23200,23200,23200,23200,0
20241219,185800,6631541700,23200,23200,23200,23200,0
20241219,185700,6631541700,23200,23200,23200,23200,0
20241219,185600,6631541700,23200,23200,23200,23200,0
20241219,185500,6631541700,23200,23200,23200,23200,0
20241219,185400,6631541700,23200,23200,23200,23200,0
20241219,185300,6631541700,23200,23200,23200,23200,0
20241219,185200,6631541700,23200,23200,23200,23200,0
20241219,185100,6631541700,23200,23200,23200,23200,0
20241219,185000,6631541700,23200,23200,23200,23200,0
20241219,184900,6631541700,23200,23200,23200,23200,0
20241219,184800,6631541700,23200,23200,23200,23200,0
20241219,184700,6631541700,23200,23200,23200,23200,0
20241219,184600,6631541700,23200,23200,23200,23200,0
20241219,184500,6631541700,23200,23200,23200,23200,0
20241219,184400,6631541700,23200,23200,23200,23200,0
20241219,184300,6631541700,23200,23200,23200,23200,0
20241219,184200,6631541700,23200,23200,23200,23200,0
20241219,184100,6631541700,23200,23200,23200,23200,0
20241219,184000,6631541700,23200,23200,23200,23200,0
20241219,183900,6631541700,23200,23200,23200,23200,0
20241219,183800,6631541700,23200,23200,23200,23200,0
20241219,183700,6631541700,23200,23200,23200,23200,0
20241219,183600,6631541700,23200,23200,23200,23200,0
20241219,183500,6631541700,23200,23200,23200,23200,0
20241219,183400,6631541700,23200,23200,23200,23200,0
20241219,183300,6631541700,23200,23200,23200,23200,0
20241219,183200,6631541700,23200,23200,23200,23200,0
20241219,183100,6631541700,23200,23200,23200,23200,2193
20241219,183000,6631541700,23200,23200,23200,23200,0
20241219,182900,6631541700,23200,23200,23200,23200,0
20241219,182800,6631541700,23200,23200,23200,23200,0
20241219,182700,6631541700,23200,23200,23200,23200,0
20241219,182600,6631541700,23200,23200,23200,23200,0
20241219,182500,6631541700,23200,23200,23200,23200,0
20241219,182400,6631541700,23200,23200,23200,23200,0
20241219,182300,6631541700,23200,23200,23200,23200,0
20241219,182200,6631541700,23200,23200,23200,23200,0
20241219,182100,6631541700,23200,23200,23200,23200,0
20241219,182000,6631541700,23200,23200,23200,23200,0
20241219,181900,6631541700,23200,23200,23200,23200,0
20241219,181800,6631541700,23200,23200,23200,23200,0
20241219,181700,6631541700,23200,23200,23200,23200,0
20241219,181600,6631541700,23200,23200,23200,23200,0
20241219,181500,6631541700,23200,23200,23200,23200,0
20241219,181400,6631541700,23200,23200,23200,23200,0
20241219,181300,6631541700,23200,23200,23200,23200,0
20241219,181200,6631541700,23200,23200,23200,23200,0
20241219,181100,6631541700,23200,23200,23200,23200,0
20241219,181000,6631541700,23200,23200,23200,23200,0
20241219,180900,6631541700,23200,23200,23200,23200,0
20241219,180800,6631541700,23200,23200,23200,23200,0
20241219,180700,6631541700,23200,23200,23200,23200,0
20241219,180600,6631541700,23200,23200,23200,23200,0
20241219,180500,6631541700,23200,23200,23200,23200,0
20241219,180400,6631541700,23200,23200,23200,23200,0
20241219,180300,6631541700,23200,23200,23200,23200,0
20241219,180200,6631541700,23200,23200,23200,23200,0
20241219,180100,6631541700,23200,23200,23200,23200,2193
20241219,180000,6631541700,23200,23200,23200,23200,0
20241219,175900,6631541700,23200,23200,23200,23200,0
20241219,175800,6631541700,23200,23200,23200,23200,0
20241219,175700,6631541700,23200,23200,23200,23200,0
20241219,175600,6631541700,23200,23200,23200,23200,0
20241219,175500,6631541700,23200,23200,23200,23200,0
20241219,175400,6631541700,23200,23200,23200,23200,0
20241219,175300,6631541700,23200,23200,23200,23200,0
20241219,175200,6631541700,23200,23200,23200,23200,0
20241219,175100,6631541700,23200,23200,23200,23200,0
20241219,175000,6631541700,23200,23200,23200,23200,0
20241219,174900,6631541700,23200,23200,23200,23200,0
20241219,174800,6631541700,23200,23200,23200,23200,0
20241219,174700,6631541700,23200,23200,23200,23200,0
20241219,174600,6631541700,23200,23200,23200,23200,0
20241219,174500,6631541700,23200,23200,23200,23200,0
20241219,174400,6631541700,23200,23200,23200,23200,0
20241219,174300,6631541700,23200,23200,23200,23200,0
20241219,174200,6631541700,23200,23200,23200,23200,0
20241219,174100,6631541700,23200,23200,23200,23200,0
20241219,174000,6631541700,23200,23200,23200,23200,0
20241219,173900,6631541700,23200,23200,23200,23200,0
20241219,173800,6631541700,23200,23200,23200,23200,0
20241219,173700,6631541700,23200,23200,23200,23200,0
20241219,173600,6631541700,23200,23200,23200,23200,0
20241219,173500,6631541700,23200,23200,23200,23200,0
20241219,173400,6631541700,23200,23200,23200,23200,0
20241219,173300,6631541700,23200,23200,23200,23200,0
20241219,173200,6631541700,23200,23200,23200,23200,0
20241219,173100,6631541700,23200,23200,23200,23200,2193
20241219,173000,6631541700,23200,23200,23200,23200,0
20241219,172900,6631541700,23200,23200,23200,23200,0
20241219,172800,6631541700,23200,23200,23200,23200,0
20241219,172700,6631541700,23200,23200,23200,23200,0
20241219,172600,6631541700,23200,23200,23200,23200,0
20241219,172500,6631541700,23200,23200,23200,23200,0
20241219,172400,6631541700,23200,23200,23200,23200,0
20241219,172300,6631541700,23200,23200,23200,23200,0
20241219,172200,6631541700,23200,23200,23200,23200,0
20241219,172100,6631541700,23200,23200,23200,23200,0
20241219,172000,6631541700,23200,23200,23200,23200,0
20241219,171900,6631541700,23200,23200,23200,23200,0
20241219,171800,6631541700,23200,23200,23200,23200,0
20241219,171700,6631541700,23200,23200,23200,23200,0
20241219,171600,6631541700,23200,23200,23200,23200,0
20241219,171500,6631541700,23200,23200,23200,23200,0
20241219,171400,6631541700,23200,23200,23200,23200,0
20241219,171300,6631541700,23200,23200,23200,23200,0
20241219,171200,6631541700,23200,23200,23200,23200,0
20241219,171100,6631541700,23200,23200,23200,23200,0
20241219,171000,6631541700,23200,23200,23200,23200,0
20241219,170900,6631541700,23200,23200,23200,23200,0
20241219,170800,6631541700,23200,23200,23200,23200,0
20241219,170700,6631541700,23200,23200,23200,23200,0
20241219,170600,6631541700,23200,23200,23200,23200,0
20241219,170500,6631541700,23200,23200,23200,23200,0
20241219,170400,6631541700,23200,23200,23200,23200,0
20241219,170300,6631541700,23200,23200,23200,23200,0
20241219,170200,6631541700,23200,23200,23200,23200,0
20241219,170100,6631541700,23200,23200,23200,23200,2193
20241219,170000,6631541700,23200,23200,23200,23200,0
20241219,165900,6631541700,23200,23200,23200,23200,0
20241219,165800,6631541700,23200,23200,23200,23200,0
20241219,165700,6631541700,23200,23200,23200,23200,0
20241219,165600,6631541700,23200,23200,23200,23200,0
20241219,165500,6631541700,23200,23200,23200,23200,0
20241219,165400,6631541700,23200,23200,23200,23200,0
20241219,165300,6631541700,23200,23200,23200,23200,0
20241219,165200,6631541700,23200,23200,23200,23200,0
20241219,165100,6631541700,23200,23200,23200,23200,0
20241219,165000,6631541700,23200,23200,23200,23200,0
20241219,164900,6631541700,23200,23200,23200,23200,0
20241219,164800,6631541700,23200,23200,23200,23200,0
20241219,164700,6631541700,23200,23200,23200,23200,0
20241219,164600,6631541700,23200,23200,23200,23200,0
20241219,164500,6631541700,23200,23200,23200,23200,0
20241219,164400,6631541700,23200,23200,23200,23200,0
20241219,164300,6631541700,23200,23200,23200,23200,0
20241219,164200,6631541700,23200,23200,23200,23200,0
20241219,164100,6631541700,23200,23200,23200,23200,0
20241219,164000,6631541700,23200,23200,23200,23200,0
20241219,163900,6631541700,23200,23200,23200,23200,0
20241219,163800,6631541700,23200,23200,23200,23200,0
20241219,163700,6631541700,23200,23200,23200,23200,0
20241219,163600,6631541700,23200,23200,23200,23200,0
20241219,163500,6631541700,23200,23200,23200,23200,0
20241219,163400,6631541700,23200,23200,23200,23200,0
20241219,163300,6631541700,23200,23200,23200,23200,0
20241219,163200,6631541700,23200,23200,23200,23200,0
20241219,163100,6631541700,23200,23200,23200,23200,2193
20241219,163000,6631541700,23200,23200,23200,23200,0
20241219,162900,6631541700,23200,23200,23200,23200,0
20241219,162800,6631541700,23200,23200,23200,23200,0
20241219,162700,6631541700,23200,23200,23200,23200,0
20241219,162600,6631541700,23200,23200,23200,23200,0
20241219,162500,6631541700,23200,23200,23200,23200,0
20241219,162400,6631541700,23200,23200,23200,23200,0
20241219,162300,6631541700,23200,23200,23200,23200,0
20241219,162200,6631541700,23200,23200,23200,23200,0
20241219,162100,6631541700,23200,23200,23200,23200,0
20241219,162000,6631541700,23200,23200,23200,23200,0
20241219,161900,6631541700,23200,23200,23200,23200,0
20241219,161800,6631541700,23200,23200,23200,23200,0
20241219,161700,6631541700,23200,23200,23200,23200,0
20241219,161600,6631541700,23200,23200,23200,23200,0
20241219,161500,6631541700,23200,23200,23200,23200,0
20241219,161400,6631541700,23200,23200,23200,23200,0
20241219,161300,6631541700,23200,23200,23200,23200,0
20241219,161200,6631541700,23200,23200,23200,23200,0
20241219,161100,6631541700,23200,23200,23200,23200,0
20241219,161000,6631541700,23200,23200,23200,23200,0
20241219,160900,6631541700,23200,23200,23200,23200,0
20241219,160800,6631541700,23200,23200,23200,23200,0
20241219,160700,6631541700,23200,23200,23200,23200,0
20241219,160600,6631541700,23200,23200,23200,23200,0
20241219,160500,6631541700,23200,23200,23200,23200,0
20241219,160400,6631541700,23200,23200,23200,23200,0
20241219,160300,6631541700,23200,23200,23200,23200,0
20241219,160200,6631541700,23200,23200,23200,23200,0
20241219,160100,6631541700,23200,23200,23200,23200,2193
20241219,160000,6631541700,23200,23200,23200,23200,0
20241219,155900,6631541700,23200,23200,23200,23200,0
20241219,155800,6631541700,23200,23200,23200,23200,0
20241219,155700,6631541700,23200,23200,23200,23200,0
20241219,155600,6631541700,23200,23200,23200,23200,0
20241219,155500,6631541700,23200,23200,23200,23200,0
20241219,155400,6631541700,23200,23200,23200,23200,0
20241219,155300,6631541700,23200,23200,23200,23200,0
20241219,155200,6631541700,23200,23200,23200,23200,0
20241219,155100,6631541700,23200,23200,23200,23200,0
20241219,155000,6631541700,23200,23200,23200,23200,0
20241219,154900,6631541700,23200,23200,23200,23200,0
20241219,154800,6631541700,23200,23200,23200,23200,0
20241219,154700,6631541700,23200,23200,23200,23200,0
20241219,154600,6631541700,23200,23200,23200,23200,0
20241219,154500,6631541700,23200,23200,23200,23200,0
20241219,154400,6631541700,23200,23200,23200,23200,0
20241219,154300,6631541700,23200,23200,23200,23200,0
20241219,154200,6631541700,23200,23200,23200,23200,0
20241219,154100,6631541700,23200,23200,23200,23200,0
20241219,154000,6631541700,23200,23200,23200,23200,0
20241219,153900,6631541700,23200,23200,23200,23200,0
20241219,153800,6631541700,23200,23200,23200,23200,0
20241219,153700,6631541700,23200,23200,23200,23200,0
20241219,153600,6631541700,23200,23200,23200,23200,0
20241219,153500,6631541700,23200,23200,23200,23200,0
20241219,153400,6631541700,23200,23200,23200,23200,0
20241219,153300,6631541700,23200,23200,23200,23200,0
20241219,153200,6631541700,23200,23200,23200,23200,0
20241219,153100,6631541700,23200,23200,23200,23200,2193
20241219,153000,6631541700,23200,23200,23200,23200,2193
20241219,152900,6580664100,23050,23050,23050,23050,0
20241219,152800,6580664100,23050,23050,23050,23050,0
20241219,152700,6580664100,23050,23050,23050,23050,0
20241219,152600,6580664100,23050,23050,23050,23050,0
20241219,152500,6580664100,23050,23050,23050,23050,0
20241219,152400,6580664100,23050,23050,23050,23050,0
20241219,152300,6580664100,23050,23050,23050,23050,0
20241219,152200,6580664100,23050,23050,23050,23050,0
20241219,152100,6580664100,23050,23050,23050,23050,0
20241219,152000,6580664100,23050,23050,23050,23050,0
20241219,151900,6580664100,23050,23050,23100,23050,602
20241219,151800,6566766100,23050,23000,23100,23000,912
20241219,151700,6545742250,23100,23050,23100,23000,315
20241219,151600,6538492250,23100,23100,23100,23050,523
20241219,151500,6526429600,23050,23000,23050,23000,1329
20241219,151400,6495805350,23000,22950,23000,22900,1673
20241219,151300,6457368750,22900,22900,22900,22900,12
20241219,151200,6457093950,22900,22900,22950,22900,433
20241219,151100,6447167450,22900,22900,22900,22900,68
20241219,151000,6445610250,22900,22950,22950,22900,476
20241219,150900,6434709250,22950,22950,22950,22950,69
20241219,150800,6433125700,22950,22950,22950,22950,1656
20241219,150700,6395120500,23000,22950,23000,22950,286
20241219,150600,6388555100,22950,23000,23000,22950,12
20241219,150500,6388279650,22950,23000,23000,22950,275
20241219,150400,6381959150,23000,23000,23000,23000,39
20241219,150300,6381062150,23000,23000,23000,23000,120
20241219,150200,6378302150,23000,23000,23000,22950,426
20241219,150100,6368511100,23000,23000,23000,23000,225
20241219,150000,6363336100,23000,23000,23000,23000,76
20241219,145900,6361588100,22950,22950,22950,22950,196
20241219,145800,6357089900,22950,22950,22950,22950,45
20241219,145700,6356057150,22950,22950,22950,22950,395
20241219,145600,6346991900,22950,23000,23000,22950,218
20241219,145500,6341980050,23000,23000,23000,23000,100
20241219,145400,6339680050,23050,23050,23050,23050,100
20241219,145300,6337375050,23000,23050,23050,23000,399
20241219,145200,6328183050,23000,23050,23050,23000,3736
20241219,145100,6242249900,23050,23000,23050,23000,158
20241219,145000,6238610900,23000,23000,23000,23000,82
20241219,144900,6236724900,23000,23000,23000,23000,1210
20241219,144800,6208894900,23000,23000,23000,23000,592
20241219,144700,6195278900,23050,23000,23050,23000,216
20241219,144600,6190310700,23000,22950,23000,22950,210
20241219,144500,6185480850,23000,23000,23000,23000,69
20241219,144400,6183893850,23000,22900,23000,22900,521
20241219,144300,6171942500,22900,22950,22950,22900,2594
20241219,144200,6112529400,22950,23050,23050,22950,2243
20241219,144100,6060943150,23050,23050,23050,23000,483
20241219,144000,6049818850,23050,23050,23050,23000,85
20241219,143900,6047863050,23000,23050,23050,23000,475
20241219,143800,6036936800,23000,23000,23000,22950,57
20241219,143700,6035626800,23000,22950,23000,22950,176
20241219,143600,6031581900,22950,22950,22950,22950,0
20241219,143500,6031581900,22950,22950,22950,22950,44
20241219,143400,6030572100,23000,23000,23000,23000,5
20241219,143300,6030457100,23000,23000,23050,23000,513
20241219,143200,6018655600,23050,23050,23050,23050,31
20241219,143100,6017941050,23050,23050,23050,23050,1641
20241219,143000,5980116000,23100,23050,23100,23050,19
20241219,142900,5979677900,23100,23100,23100,23100,204
20241219,142800,5974965500,23100,23100,23100,23100,30
20241219,142700,5974272500,23100,23100,23100,23100,62
20241219,142600,5972840300,23100,23100,23100,23100,29
20241219,142500,5972170400,23150,23150,23150,23150,34
20241219,142400,5971383300,23150,23150,23150,23150,3
20241219,142300,5971313850,23150,23150,23150,23150,20
20241219,142200,5970850850,23150,23150,23150,23150,0
20241219,142100,5970850850,23150,23100,23150,23100,490
20241219,142000,5959531750,23100,23200,23200,23100,64
20241219,141900,5958050600,23150,23150,23150,23150,12
20241219,141800,5957772800,23150,23150,23150,23150,47
20241219,141700,5956684750,23200,23250,23300,23200,3700
20241219,141600,5870686450,23250,23250,23250,23250,661
20241219,141500,5855318200,23200,23150,23200,23150,589
20241219,141400,5841671350,23150,23150,23150,23150,6
20241219,141300,5841532450,23150,23200,23200,23150,355
20241219,141200,5833309450,23200,23200,23200,23200,567
20241219,141100,5820155050,23200,23150,23200,23150,428
20241219,141000,5810245850,23150,23150,23200,23150,90
20241219,140900,5808162200,23150,23150,23150,23150,100
20241219,140800,5805847200,23150,23150,23200,23150,212
20241219,140700,5800935200,23100,23150,23150,23100,92
20241219,140600,5798806000,23100,23100,23100,23100,1
20241219,140500,5798782900,23150,23150,23150,23150,170
20241219,140400,5794847400,23150,23200,23200,23150,52
20241219,140300,5793641100,23200,23150,23200,23150,39
20241219,140200,5792737200,23150,23150,23150,23150,9
20241219,140100,5792528850,23150,23150,23200,23150,353
20241219,140000,5784356800,23150,23150,23150,23150,80
20241219,135900,5782504800,23150,23200,23200,23100,419
20241219,135800,5772815050,23150,23100,23200,23100,1048
20241219,135700,5748554200,23100,23100,23100,23100,259
20241219,135600,5742571300,23100,23050,23100,23050,112
20241219,135500,5739989450,23050,23000,23050,23000,87
20241219,135400,5737987450,23000,23050,23050,23000,389
20241219,135300,5729033000,23000,23050,23050,23000,1010
20241219,135200,5705802750,23050,23000,23050,23000,160
20241219,135100,5702122500,23000,23000,23000,23000,1
20241219,135000,5702099500,23000,23050,23050,23000,164
20241219,134900,5698322500,23050,23050,23050,23050,51
20241219,134800,5697146950,23050,23050,23050,23050,0
20241219,134700,5697146950,23050,23050,23050,23050,14
20241219,134600,5696824250,23000,23000,23000,23000,112
20241219,134500,5694248250,23000,23050,23050,23000,1044
20241219,134400,5670188000,23100,23100,23100,23100,12
20241219,134300,5669910800,23050,23050,23050,23050,0
20241219,134200,5669910800,23050,23100,23100,23050,110
20241219,134100,5667373000,23100,23100,23100,23100,1141
20241219,134000,5641015900,23150,23150,23150,23150,0
20241219,133900,5641015900,23150,23150,23150,23150,764
20241219,133800,5623329300,23150,23150,23150,23150,1
20241219,133700,5623306150,23100,23150,23150,23100,40
20241219,133600,5622380400,23150,23150,23150,23150,62
20241219,133500,5620945100,23150,23100,23150,23100,35
20241219,133400,5620134950,23100,23100,23100,23100,236
20241219,133300,5614683350,23050,23050,23050,23050,30
20241219,133200,5613991850,23050,23100,23100,23050,165
20241219,133100,5610188550,23100,23050,23100,23050,65
20241219,133000,5608690050,23100,23100,23100,23100,321
20241219,132900,5601274950,23150,23150,23150,23150,2776
20241219,132800,5537010550,23100,23100,23100,23100,41
20241219,132700,5536063450,23100,23050,23100,23050,499
20241219,132600,5524539800,23050,23050,23050,23050,506
20241219,132500,5512876500,23050,23100,23100,23050,2676
20241219,132400,5451119800,23100,23100,23100,23100,523
20241219,132300,5439038500,23100,23100,23100,23050,59
20241219,132200,5437675850,23100,23050,23100,23050,518
20241219,132100,5425734050,23050,23050,23050,23050,131
20241219,132000,5422714500,23050,23050,23050,23050,825
20241219,131900,5403698250,23050,23050,23050,23050,5
20241219,131800,5403583000,23000,23000,23050,23000,508
20241219,131700,5391898850,23000,23000,23000,23000,200
20241219,131600,5387298850,23000,23000,23000,23000,5
20241219,131500,5387183850,23000,23000,23000,23000,1
20241219,131400,5387160850,23000,22950,23000,22950,47
20241219,131300,5386080050,22950,23000,23000,22950,2279
20241219,131200,5333680450,23000,23000,23000,23000,570
20241219,131100,5320570450,23050,23050,23050,23050,485
20241219,131000,5309391200,23050,23000,23050,23000,257
20241219,130900,5303479950,23000,23000,23000,23000,16
20241219,130800,5303111950,23000,23000,23000,23000,1283
20241219,130700,5273602950,23000,23000,23000,23000,52
20241219,130600,5272406950,23050,23000,23050,23000,21
20241219,130500,5271923450,23050,23000,23050,23000,271
20241219,130400,5265690200,22950,23000,23000,22950,538
20241219,130300,5253316300,23000,23000,23000,23000,140
20241219,130200,5250096300,23000,23000,23000,23000,33
20241219,130100,5249337300,22950,22950,22950,22950,498
20241219,130000,5237908200,22950,22950,22950,22950,32
20241219,125900,5237173800,22900,22900,22900,22900,23
20241219,125800,5236647100,22900,22900,22900,22900,13
20241219,125700,5236349400,22900,22900,22900,22900,117
20241219,125600,5233670100,22900,22900,22900,22900,240
20241219,125500,5228174100,22900,22900,22950,22900,38
20241219,125400,5227302650,22900,22900,22900,22900,31
20241219,125300,5226592750,22950,22900,22950,22900,224
20241219,125200,5221462400,22900,22900,22900,22900,87
20241219,125100,5219470100,22950,22900,22950,22900,22
20241219,125000,5218965300,22900,22900,22900,22900,215
20241219,124900,5214041800,22950,22950,22950,22950,21
20241219,124800,5213559850,22950,22900,22950,22900,189
20241219,124700,5209229150,22950,22950,22950,22950,15
20241219,124600,5208884900,22950,22950,22950,22950,53
20241219,124500,5207668550,22900,22950,22950,22900,42
20241219,124400,5206706550,22950,22950,22950,22950,0
20241219,124300,5206706550,22950,22950,22950,22950,4
20241219,124200,5206614750,22950,22950,22950,22950,69
20241219,124100,5205031200,22950,22950,22950,22950,21
20241219,124000,5204549250,22950,22950,22950,22950,22
20241219,123900,5204044350,22950,23000,23000,22950,101
20241219,123800,5201726350,22950,22900,22950,22900,28
20241219,123700,5201084600,22850,22850,22850,22850,111
20241219,123600,5198548250,22850,22900,22900,22850,633
20241219,123500,5184082400,22850,22900,22900,22850,1239
20241219,123400,5155727600,22900,22900,22900,22900,30
20241219,123300,5155040600,22900,22900,22900,22900,408
20241219,123200,5145697400,22900,22900,22900,22850,506
20241219,123100,5134114050,22900,22850,22900,22850,280
20241219,123000,5127715750,22850,22850,22850,22800,11
20241219,122900,5127464500,22850,22800,22850,22800,242
20241219,122800,5121942300,22850,22800,22850,22800,132
20241219,122700,5118928250,22800,22850,22900,22800,1152
20241219,122600,5092615800,22850,22850,22850,22800,275
20241219,122500,5086334550,22850,22900,22900,22850,4084
20241219,122400,4992876700,22950,22950,22950,22950,139
20241219,122300,4989686650,22950,22900,22950,22900,41
20241219,122200,4988747700,22950,22950,22950,22900,211
20241219,122100,4983912750,22950,22950,22950,22900,328
20241219,122000,4976398450,22950,22950,22950,22950,290
20241219,121900,4969742950,22950,22950,22950,22950,443
20241219,121800,4959576100,22950,22950,22950,22900,387
20241219,121700,4950702400,22950,22950,22950,22950,667
20241219,121600,4935394750,22950,23050,23050,22950,8981
20241219,121500,4728792900,23100,23100,23100,23100,30
20241219,121400,4728099900,23050,23050,23100,23050,271
20241219,121300,4721853300,23100,23100,23100,23100,10
20241219,121200,4721622300,23100,23100,23100,23100,200
20241219,121100,4717002300,23100,23100,23100,23100,0
20241219,121000,4717002300,23100,23100,23100,23100,1
20241219,120900,4716979200,23100,23100,23100,23100,180
20241219,120800,4712821200,23100,23100,23100,23100,0
20241219,120700,4712821200,23100,23150,23150,23100,105
20241219,120600,4710395500,23150,23150,23150,23150,15
20241219,120500,4710048250,23150,23200,23200,23150,62
20241219,120400,4708609950,23200,23150,23200,23150,29
20241219,120300,4707938100,23150,23150,23150,23150,158
20241219,120200,4704280400,23150,23050,23150,23050,52
20241219,120100,4703081600,23050,23050,23050,23050,12
20241219,120000,4702805000,23150,23150,23150,23150,60
20241219,115900,4701416000,23150,23150,23150,23150,60
20241219,115800,4700027000,23150,23050,23150,23050,53
20241219,115700,4698805150,23100,23100,23100,23100,51
20241219,115600,4697627050,23100,23100,23100,23100,11
20241219,115500,4697372950,23100,23150,23150,23100,125
20241219,115400,4694481450,23150,23150,23150,23150,0
20241219,115300,4694481450,23150,23150,23150,23150,3
20241219,115200,4694412000,23150,23100,23150,23100,21
20241219,115100,4693925900,23200,23050,23200,23000,302
20241219,115000,4686979000,23000,23050,23150,23000,1072
20241219,114900,4662310800,23050,23150,23150,23050,1101
20241219,114800,4636932650,23050,23050,23050,23050,350
20241219,114700,4628865150,23050,23050,23050,23050,650
20241219,114600,4613882650,23050,23100,23100,23050,33
20241219,114500,4613121500,23050,23050,23050,23050,546
20241219,114400,4600536200,23100,23050,23100,23050,215
20241219,114300,4595578550,23050,23050,23050,23050,15
20241219,114200,4595232800,23050,23150,23150,23050,1542
20241219,114100,4559612500,23150,23100,23150,23100,13
20241219,114000,4559311650,23150,23150,23150,23150,63
20241219,113900,4557853200,23200,23150,23200,23150,62
20241219,113800,4556415300,23200,23150,23200,23150,109
20241219,113700,4553891450,23100,23150,23150,23100,98
20241219,113600,4551626650,23150,23150,23200,23150,8
20241219,113500,4551441400,23150,23150,23150,23150,133
20241219,113400,4548362450,23100,23150,23150,23100,6
20241219,113300,4548223800,23100,23100,23100,23100,294
20241219,113200,4541432400,23150,23150,23150,23150,5
20241219,113100,4541316650,23150,23150,23150,23150,1
20241219,113000,4541293500,23150,23100,23150,23100,142
20241219,112900,4538008700,23150,23150,23150,23150,151
20241219,112800,4534513050,23150,23150,23150,23150,0
20241219,112700,4534513050,23150,23150,23150,23150,6
20241219,112600,4534374150,23150,23150,23150,23150,0
20241219,112500,4534374150,23150,23100,23150,23100,71
20241219,112400,4532733850,23050,23050,23050,23050,30
20241219,112300,4532042350,23050,23050,23050,23050,701
20241219,112200,4515884300,23050,23100,23100,23050,101
20241219,112100,4513551250,23100,23050,23100,23050,29
20241219,112000,4512882100,23050,23100,23100,23050,203
20241219,111900,4508199100,23100,23150,23150,23100,147
20241219,111800,4504799350,23150,23150,23150,23150,8
20241219,111700,4504614150,23150,23100,23150,23100,129
20241219,111600,4501633450,23100,23150,23150,23100,44
20241219,111500,4500616400,23100,23100,23100,23100,204
20241219,111400,4495904000,23100,23100,23100,23100,0
20241219,111300,4495904000,23100,23050,23100,23050,457
20241219,111200,4485348050,23000,23000,23000,23000,50
20241219,111100,4484198050,23050,23050,23050,23050,175
20241219,111000,4480164300,23050,23050,23050,23050,12
20241219,110900,4479887700,23050,23050,23050,23050,1002
20241219,110800,4456791600,23000,23050,23050,23000,213
20241219,110700,4451890450,23050,23050,23050,23000,139
20241219,110600,4448687000,23050,23050,23050,23050,30
20241219,110500,4447995500,23000,23050,23050,23000,103
20241219,110400,4445624600,23050,23000,23050,23000,364
20241219,110300,4437252500,23000,23050,23050,23000,1076
20241219,110200,4412452600,23050,23050,23050,23050,438
20241219,110100,4402356700,23050,23100,23100,23050,23
20241219,110000,4401826500,23100,23050,23100,23050,129
20241219,105900,4398849600,23050,23050,23050,23050,194
20241219,105800,4394377900,23050,23100,23150,23050,1001
20241219,105700,4371210900,23100,23100,23100,23100,42
20241219,105600,4370240700,23050,23050,23050,23050,270
20241219,105500,4364017200,23000,23000,23000,23000,15
20241219,105400,4363672200,23050,23050,23050,23000,97
20241219,105300,4361437350,23050,23000,23050,23000,75
20241219,105200,4359709400,23000,23100,23100,23000,1285
20241219,105100,4330090100,23050,23050,23050,23050,63
20241219,105000,4328637950,23050,23100,23100,23050,224
20241219,104900,4323469550,23050,23050,23050,23050,25
20241219,104800,4322893300,23050,23100,23100,23050,50
20241219,104700,4321739300,23050,23100,23100,23050,40
20241219,104600,4320817200,23150,23150,23150,23100,193
20241219,104500,4316355000,23100,23150,23150,23100,3028
20241219,104400,4246407550,23050,23100,23100,23050,20
20241219,104300,4245945700,23100,23100,23100,23100,14
20241219,104200,4245622300,23100,23150,23150,23100,363
20241219,104100,4237236450,23150,23150,23150,23150,563
20241219,104000,4224203000,23150,23150,23150,23150,3
20241219,103900,4224133550,23150,23100,23150,23100,155
20241219,103800,4220551300,23150,23100,23150,23100,7
20241219,103700,4220389300,23150,23100,23150,23100,297
20241219,103600,4213528300,23050,23050,23050,23050,6
20241219,103500,4213390000,23050,23050,23050,23050,182
20241219,103400,4209194900,23050,23050,23050,23050,180
20241219,103300,4205045900,23050,23050,23050,23050,172
20241219,103200,4201081300,23050,23050,23050,23050,286
20241219,103100,4194489000,23050,23050,23100,23050,162
20241219,103000,4190754850,23050,23000,23050,23000,734
20241219,102900,4173847400,23000,23050,23050,23000,834
20241219,102800,4154628750,23050,23050,23050,23050,192
20241219,102700,4150203150,23050,23050,23050,23050,416
20241219,102600,4140614350,23050,23100,23100,23050,940
20241219,102500,4118947300,23100,23050,23100,23000,1395
20241219,102400,4086792850,23100,23050,23100,23050,1804
20241219,102300,4045204800,23050,23050,23100,23050,1804
20241219,102200,4003622500,23050,23100,23100,23050,433
20241219,102100,3993625250,23100,23100,23100,23050,541
20241219,102000,3981133300,23100,23150,23150,23100,581
20241219,101900,3967711600,23150,23100,23150,23100,59
20241219,101800,3966348350,23100,23100,23150,23100,154
20241219,101700,3962790750,23100,23100,23100,23050,128
20241219,101600,3959835150,23050,23150,23150,23050,3415
20241219,101500,3880953000,23150,23150,23150,23150,8
20241219,101400,3880767800,23100,23200,23200,23100,4530
20241219,101300,3775820300,23250,23250,23250,23200,22
20241219,101200,3775309500,23250,23250,23250,23250,483
20241219,101100,3764079750,23250,23250,23250,23250,72
20241219,101000,3762405750,23250,23200,23250,23200,282
20241219,100900,3755854250,23250,23250,23250,23200,323
20241219,100800,3748352900,23200,23250,23250,23200,820
20241219,100700,3729328550,23250,23200,23300,23200,458
20241219,100600,3718657650,23300,23300,23300,23250,1321
20241219,100500,3687940350,23250,23250,23250,23250,233
20241219,100400,3682523100,23250,23300,23300,23250,1332
20241219,100300,3651553400,23250,23250,23350,23250,603
20241219,100200,3637495050,23250,23250,23250,23250,344
20241219,100100,3629497050,23250,23200,23250,23200,27
20241219,100000,3628869450,23200,23200,23200,23200,363
20241219,095900,3620447850,23200,23250,23250,23200,308
20241219,095800,3613291550,23200,23250,23250,23200,160
20241219,095700,3609578850,23200,23200,23250,23200,95
20241219,095600,3607374800,23200,23150,23200,23150,214
20241219,095500,3602420550,23150,23150,23150,23150,78
20241219,095400,3600614850,23150,23100,23150,23050,1830
20241219,095300,3558365450,23100,23100,23100,23100,25
20241219,095200,3557787950,23100,23100,23200,23100,382
20241219,095100,3548947350,23100,23050,23250,23050,732
20241219,095000,3532027100,23050,23050,23100,23050,660
20241219,094900,3516807900,23050,23100,23150,23050,886
20241219,094800,3496326500,23100,23100,23100,23050,248
20241219,094700,3490599100,23100,23200,23250,23050,4885
20241219,094600,3377617350,23250,23200,23250,23200,899
20241219,094500,3356742000,23200,23150,23250,23150,519
20241219,094400,3344706750,23150,23200,23200,23150,136
20241219,094300,3341554500,23150,23200,23200,23150,629
20241219,094200,3326987950,23150,23200,23200,23150,227
20241219,094100,3321728500,23200,23200,23250,23150,1221
20241219,094000,3293414250,23200,23150,23200,23150,232
20241219,093900,3288034700,23150,23100,23150,23100,346
20241219,093800,3280030650,23100,23100,23100,23000,1385
20241219,093700,3248108500,23050,23150,23150,23050,3431
20241219,093600,3168826300,23150,23150,23200,23150,963
20241219,093500,3146523800,23150,23200,23200,23150,431
20241219,093400,3136542350,23200,23200,23250,23150,3721
20241219,093300,3050357500,23200,23250,23250,23200,770
20241219,093200,3032492450,23250,23300,23300,23200,1789
20241219,093100,2990912350,23250,23400,23400,23250,2423
20241219,093000,2934424700,23400,23350,23400,23300,696
20241219,092900,2918179900,23350,23300,23350,23300,530
20241219,092800,2905824150,23300,23500,23600,23300,7627
20241219,092700,2727453250,23500,23600,23600,23500,2249
20241219,092600,2674553000,23500,23650,23750,23500,6589
20241219,092500,2519171700,23750,23750,23750,23650,2928
20241219,092400,2449828950,23700,23800,23800,23600,2229
20241219,092300,2396933750,23800,23700,23800,23700,1046
20241219,092200,2372096000,23700,23700,23700,23600,1556
20241219,092100,2335265600,23700,23600,23700,23550,1088
20241219,092000,2309534250,23600,23750,23750,23600,3257
20241219,091900,2232550950,23750,23950,23950,23700,4760
20241219,091800,2119143450,23850,23900,24000,23850,6110
20241219,091700,1972947850,23950,23950,23950,23850,7393
20241219,091600,1795961000,23950,23750,23950,23650,9148
20241219,091500,1577995050,23750,23750,23800,23650,5173
20241219,091400,1455009100,23700,23900,23900,23650,10235
20241219,091300,1211307850,23850,23500,23950,23500,9446
20241219,091200,986407400,23500,23500,23650,23400,4876
20241219,091100,871657600,23500,23500,23550,23450,3362
20241219,091000,792616950,23500,23400,23500,23350,3908
20241219,090900,700971750,23400,23350,23400,23300,2125
20241219,090800,651321450,23300,23250,23300,23250,1518
20241219,090700,615989450,23250,23350,23400,23250,1285
20241219,090600,586003300,23400,23150,23400,23100,2750
20241219,090500,522202600,23150,23150,23200,23100,1485
20241219,090400,487836200,23100,23050,23100,23000,2665
20241219,090300,426463500,23050,23000,23100,22950,6306
20241219,090200,281316650,23100,22950,23150,22950,4707
20241219,090100,172703000,22900,22750,22950,22750,2153
20241219,090000,123509650,22750,22800,22850,22600,5382