KissMeData/047920/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,193100,4561119150,21850,21850,21850,21850,2903
20241223,193000,4561119150,21850,21850,21850,21850,0
20241223,192900,4561119150,21850,21850,21850,21850,0
20241223,192800,4561119150,21850,21850,21850,21850,0
20241223,192700,4561119150,21850,21850,21850,21850,0
20241223,192600,4561119150,21850,21850,21850,21850,0
20241223,192500,4561119150,21850,21850,21850,21850,0
20241223,192400,4561119150,21850,21850,21850,21850,0
20241223,192300,4561119150,21850,21850,21850,21850,0
20241223,192200,4561119150,21850,21850,21850,21850,0
20241223,192100,4561119150,21850,21850,21850,21850,0
20241223,192000,4561119150,21850,21850,21850,21850,0
20241223,191900,4561119150,21850,21850,21850,21850,0
20241223,191800,4561119150,21850,21850,21850,21850,0
20241223,191700,4561119150,21850,21850,21850,21850,0
20241223,191600,4561119150,21850,21850,21850,21850,0
20241223,191500,4561119150,21850,21850,21850,21850,0
20241223,191400,4561119150,21850,21850,21850,21850,0
20241223,191300,4561119150,21850,21850,21850,21850,0
20241223,191200,4561119150,21850,21850,21850,21850,0
20241223,191100,4561119150,21850,21850,21850,21850,0
20241223,191000,4561119150,21850,21850,21850,21850,0
20241223,190900,4561119150,21850,21850,21850,21850,0
20241223,190800,4561119150,21850,21850,21850,21850,0
20241223,190700,4561119150,21850,21850,21850,21850,0
20241223,190600,4561119150,21850,21850,21850,21850,0
20241223,190500,4561119150,21850,21850,21850,21850,0
20241223,190400,4561119150,21850,21850,21850,21850,0
20241223,190300,4561119150,21850,21850,21850,21850,0
20241223,190200,4561119150,21850,21850,21850,21850,0
20241223,190100,4561119150,21850,21850,21850,21850,2903
20241223,190000,4561119150,21850,21850,21850,21850,0
20241223,185900,4561119150,21850,21850,21850,21850,0
20241223,185800,4561119150,21850,21850,21850,21850,0
20241223,185700,4561119150,21850,21850,21850,21850,0
20241223,185600,4561119150,21850,21850,21850,21850,0
20241223,185500,4561119150,21850,21850,21850,21850,0
20241223,185400,4561119150,21850,21850,21850,21850,0
20241223,185300,4561119150,21850,21850,21850,21850,0
20241223,185200,4561119150,21850,21850,21850,21850,0
20241223,185100,4561119150,21850,21850,21850,21850,0
20241223,185000,4561119150,21850,21850,21850,21850,0
20241223,184900,4561119150,21850,21850,21850,21850,0
20241223,184800,4561119150,21850,21850,21850,21850,0
20241223,184700,4561119150,21850,21850,21850,21850,0
20241223,184600,4561119150,21850,21850,21850,21850,0
20241223,184500,4561119150,21850,21850,21850,21850,0
20241223,184400,4561119150,21850,21850,21850,21850,0
20241223,184300,4561119150,21850,21850,21850,21850,0
20241223,184200,4561119150,21850,21850,21850,21850,0
20241223,184100,4561119150,21850,21850,21850,21850,0
20241223,184000,4561119150,21850,21850,21850,21850,0
20241223,183900,4561119150,21850,21850,21850,21850,0
20241223,183800,4561119150,21850,21850,21850,21850,0
20241223,183700,4561119150,21850,21850,21850,21850,0
20241223,183600,4561119150,21850,21850,21850,21850,0
20241223,183500,4561119150,21850,21850,21850,21850,0
20241223,183400,4561119150,21850,21850,21850,21850,0
20241223,183300,4561119150,21850,21850,21850,21850,0
20241223,183200,4561119150,21850,21850,21850,21850,0
20241223,183100,4561119150,21850,21850,21850,21850,2903
20241223,183000,4561119150,21850,21850,21850,21850,0
20241223,182900,4561119150,21850,21850,21850,21850,0
20241223,182800,4561119150,21850,21850,21850,21850,0
20241223,182700,4561119150,21850,21850,21850,21850,0
20241223,182600,4561119150,21850,21850,21850,21850,0
20241223,182500,4561119150,21850,21850,21850,21850,0
20241223,182400,4561119150,21850,21850,21850,21850,0
20241223,182300,4561119150,21850,21850,21850,21850,0
20241223,182200,4561119150,21850,21850,21850,21850,0
20241223,182100,4561119150,21850,21850,21850,21850,0
20241223,182000,4561119150,21850,21850,21850,21850,0
20241223,181900,4561119150,21850,21850,21850,21850,0
20241223,181800,4561119150,21850,21850,21850,21850,0
20241223,181700,4561119150,21850,21850,21850,21850,0
20241223,181600,4561119150,21850,21850,21850,21850,0
20241223,181500,4561119150,21850,21850,21850,21850,0
20241223,181400,4561119150,21850,21850,21850,21850,0
20241223,181300,4561119150,21850,21850,21850,21850,0
20241223,181200,4561119150,21850,21850,21850,21850,0
20241223,181100,4561119150,21850,21850,21850,21850,0
20241223,181000,4561119150,21850,21850,21850,21850,0
20241223,180900,4561119150,21850,21850,21850,21850,0
20241223,180800,4561119150,21850,21850,21850,21850,0
20241223,180700,4561119150,21850,21850,21850,21850,0
20241223,180600,4561119150,21850,21850,21850,21850,0
20241223,180500,4561119150,21850,21850,21850,21850,0
20241223,180400,4561119150,21850,21850,21850,21850,0
20241223,180300,4561119150,21850,21850,21850,21850,0
20241223,180200,4561119150,21850,21850,21850,21850,0
20241223,180100,4561119150,21850,21850,21850,21850,2903
20241223,180000,4561119150,21850,21850,21850,21850,0
20241223,175900,4561119150,21850,21850,21850,21850,0
20241223,175800,4561119150,21850,21850,21850,21850,0
20241223,175700,4561119150,21850,21850,21850,21850,0
20241223,175600,4561119150,21850,21850,21850,21850,0
20241223,175500,4561119150,21850,21850,21850,21850,0
20241223,175400,4561119150,21850,21850,21850,21850,0
20241223,175300,4561119150,21850,21850,21850,21850,0
20241223,175200,4561119150,21850,21850,21850,21850,0
20241223,175100,4561119150,21850,21850,21850,21850,0
20241223,175000,4561119150,21850,21850,21850,21850,0
20241223,174900,4561119150,21850,21850,21850,21850,0
20241223,174800,4561119150,21850,21850,21850,21850,0
20241223,174700,4561119150,21850,21850,21850,21850,0
20241223,174600,4561119150,21850,21850,21850,21850,0
20241223,174500,4561119150,21850,21850,21850,21850,0
20241223,174400,4561119150,21850,21850,21850,21850,0
20241223,174300,4561119150,21850,21850,21850,21850,0
20241223,174200,4561119150,21850,21850,21850,21850,0
20241223,174100,4561119150,21850,21850,21850,21850,0
20241223,174000,4561119150,21850,21850,21850,21850,0
20241223,173900,4561119150,21850,21850,21850,21850,0
20241223,173800,4561119150,21850,21850,21850,21850,0
20241223,173700,4561119150,21850,21850,21850,21850,0
20241223,173600,4561119150,21850,21850,21850,21850,0
20241223,173500,4561119150,21850,21850,21850,21850,0
20241223,173400,4561119150,21850,21850,21850,21850,0
20241223,173300,4561119150,21850,21850,21850,21850,0
20241223,173200,4561119150,21850,21850,21850,21850,0
20241223,173100,4561119150,21850,21850,21850,21850,2903
20241223,173000,4561119150,21850,21850,21850,21850,0
20241223,172900,4561119150,21850,21850,21850,21850,0
20241223,172800,4561119150,21850,21850,21850,21850,0
20241223,172700,4561119150,21850,21850,21850,21850,0
20241223,172600,4561119150,21850,21850,21850,21850,0
20241223,172500,4561119150,21850,21850,21850,21850,0
20241223,172400,4561119150,21850,21850,21850,21850,0
20241223,172300,4561119150,21850,21850,21850,21850,0
20241223,172200,4561119150,21850,21850,21850,21850,0
20241223,172100,4561119150,21850,21850,21850,21850,0
20241223,172000,4561119150,21850,21850,21850,21850,0
20241223,171900,4561119150,21850,21850,21850,21850,0
20241223,171800,4561119150,21850,21850,21850,21850,0
20241223,171700,4561119150,21850,21850,21850,21850,0
20241223,171600,4561119150,21850,21850,21850,21850,0
20241223,171500,4561119150,21850,21850,21850,21850,0
20241223,171400,4561119150,21850,21850,21850,21850,0
20241223,171300,4561119150,21850,21850,21850,21850,0
20241223,171200,4561119150,21850,21850,21850,21850,0
20241223,171100,4561119150,21850,21850,21850,21850,0
20241223,171000,4561119150,21850,21850,21850,21850,0
20241223,170900,4561119150,21850,21850,21850,21850,0
20241223,170800,4561119150,21850,21850,21850,21850,0
20241223,170700,4561119150,21850,21850,21850,21850,0
20241223,170600,4561119150,21850,21850,21850,21850,0
20241223,170500,4561119150,21850,21850,21850,21850,0
20241223,170400,4561119150,21850,21850,21850,21850,0
20241223,170300,4561119150,21850,21850,21850,21850,0
20241223,170200,4561119150,21850,21850,21850,21850,0
20241223,170100,4561119150,21850,21850,21850,21850,2903
20241223,170000,4561119150,21850,21850,21850,21850,0
20241223,165900,4561119150,21850,21850,21850,21850,0
20241223,165800,4561119150,21850,21850,21850,21850,0
20241223,165700,4561119150,21850,21850,21850,21850,0
20241223,165600,4561119150,21850,21850,21850,21850,0
20241223,165500,4561119150,21850,21850,21850,21850,0
20241223,165400,4561119150,21850,21850,21850,21850,0
20241223,165300,4561119150,21850,21850,21850,21850,0
20241223,165200,4561119150,21850,21850,21850,21850,0
20241223,165100,4561119150,21850,21850,21850,21850,0
20241223,165000,4561119150,21850,21850,21850,21850,0
20241223,164900,4561119150,21850,21850,21850,21850,0
20241223,164800,4561119150,21850,21850,21850,21850,0
20241223,164700,4561119150,21850,21850,21850,21850,0
20241223,164600,4561119150,21850,21850,21850,21850,0
20241223,164500,4561119150,21850,21850,21850,21850,0
20241223,164400,4561119150,21850,21850,21850,21850,0
20241223,164300,4561119150,21850,21850,21850,21850,0
20241223,164200,4561119150,21850,21850,21850,21850,0
20241223,164100,4561119150,21850,21850,21850,21850,0
20241223,164000,4561119150,21850,21850,21850,21850,0
20241223,163900,4561119150,21850,21850,21850,21850,0
20241223,163800,4561119150,21850,21850,21850,21850,0
20241223,163700,4561119150,21850,21850,21850,21850,0
20241223,163600,4561119150,21850,21850,21850,21850,0
20241223,163500,4561119150,21850,21850,21850,21850,0
20241223,163400,4561119150,21850,21850,21850,21850,0
20241223,163300,4561119150,21850,21850,21850,21850,0
20241223,163200,4561119150,21850,21850,21850,21850,0
20241223,163100,4561119150,21850,21850,21850,21850,2903
20241223,163000,4561119150,21850,21850,21850,21850,0
20241223,162900,4561119150,21850,21850,21850,21850,0
20241223,162800,4561119150,21850,21850,21850,21850,0
20241223,162700,4561119150,21850,21850,21850,21850,0
20241223,162600,4561119150,21850,21850,21850,21850,0
20241223,162500,4561119150,21850,21850,21850,21850,0
20241223,162400,4561119150,21850,21850,21850,21850,0
20241223,162300,4561119150,21850,21850,21850,21850,0
20241223,162200,4561119150,21850,21850,21850,21850,0
20241223,162100,4561119150,21850,21850,21850,21850,0
20241223,162000,4561119150,21850,21850,21850,21850,0
20241223,161900,4561119150,21850,21850,21850,21850,0
20241223,161800,4561119150,21850,21850,21850,21850,0
20241223,161700,4561119150,21850,21850,21850,21850,0
20241223,161600,4561119150,21850,21850,21850,21850,0
20241223,161500,4561119150,21850,21850,21850,21850,0
20241223,161400,4561119150,21850,21850,21850,21850,0
20241223,161300,4561119150,21850,21850,21850,21850,0
20241223,161200,4561119150,21850,21850,21850,21850,0
20241223,161100,4561119150,21850,21850,21850,21850,0
20241223,161000,4561119150,21850,21850,21850,21850,0
20241223,160900,4561119150,21850,21850,21850,21850,0
20241223,160800,4561119150,21850,21850,21850,21850,0
20241223,160700,4561119150,21850,21850,21850,21850,0
20241223,160600,4561119150,21850,21850,21850,21850,0
20241223,160500,4561119150,21850,21850,21850,21850,0
20241223,160400,4561119150,21850,21850,21850,21850,0
20241223,160300,4561119150,21850,21850,21850,21850,0
20241223,160200,4561119150,21850,21850,21850,21850,0
20241223,160100,4561119150,21850,21850,21850,21850,2903
20241223,160000,4561119150,21850,21850,21850,21850,0
20241223,155900,4561119150,21850,21850,21850,21850,0
20241223,155800,4561119150,21850,21850,21850,21850,0
20241223,155700,4561119150,21850,21850,21850,21850,0
20241223,155600,4561119150,21850,21850,21850,21850,0
20241223,155500,4561119150,21850,21850,21850,21850,0
20241223,155400,4561119150,21850,21850,21850,21850,0
20241223,155300,4561119150,21850,21850,21850,21850,0
20241223,155200,4561119150,21850,21850,21850,21850,0
20241223,155100,4561119150,21850,21850,21850,21850,0
20241223,155000,4561119150,21850,21850,21850,21850,0
20241223,154900,4561119150,21850,21850,21850,21850,0
20241223,154800,4561119150,21850,21850,21850,21850,0
20241223,154700,4561119150,21850,21850,21850,21850,0
20241223,154600,4561119150,21850,21850,21850,21850,0
20241223,154500,4561119150,21850,21850,21850,21850,0
20241223,154400,4561119150,21850,21850,21850,21850,0
20241223,154300,4561119150,21850,21850,21850,21850,0
20241223,154200,4561119150,21850,21850,21850,21850,0
20241223,154100,4561119150,21850,21850,21850,21850,0
20241223,154000,4561119150,21850,21850,21850,21850,0
20241223,153900,4561119150,21850,21850,21850,21850,0
20241223,153800,4561119150,21850,21850,21850,21850,0
20241223,153700,4561119150,21850,21850,21850,21850,0
20241223,153600,4561119150,21850,21850,21850,21850,0
20241223,153500,4561119150,21850,21850,21850,21850,0
20241223,153400,4561119150,21850,21850,21850,21850,0
20241223,153300,4561119150,21850,21850,21850,21850,0
20241223,153200,4561119150,21850,21850,21850,21850,0
20241223,153100,4561119150,21850,21850,21850,21850,2903
20241223,153000,4561119150,21850,21850,21850,21850,2903
20241223,152900,4497688600,21900,21900,21900,21900,0
20241223,152800,4497688600,21900,21900,21900,21900,0
20241223,152700,4497688600,21900,21900,21900,21900,0
20241223,152600,4497688600,21900,21900,21900,21900,0
20241223,152500,4497688600,21900,21900,21900,21900,0
20241223,152400,4497688600,21900,21900,21900,21900,0
20241223,152300,4497688600,21900,21900,21900,21900,0
20241223,152200,4497688600,21900,21900,21900,21900,0
20241223,152100,4497688600,21900,21900,21900,21900,0
20241223,152000,4497688600,21900,21900,21900,21900,0
20241223,151900,4497688600,21900,21850,21950,21850,2116
20241223,151800,4451359950,21900,21850,21900,21850,1665
20241223,151700,4414959150,21900,21850,21900,21850,345
20241223,151600,4407405450,21900,21900,21950,21900,1582
20241223,151500,4372759600,21900,21900,21950,21900,3075
20241223,151400,4305407200,21900,21850,21900,21850,546
20241223,151300,4293461300,21850,21850,21900,21850,1292
20241223,151200,4265198750,21850,21850,21850,21800,1743
20241223,151100,4227143650,21850,21800,21850,21800,1032
20241223,151000,4204614000,21800,21850,21850,21800,1761
20241223,150900,4166211250,21800,21850,21850,21800,1538
20241223,150800,4132681700,21850,21900,21900,21800,2196
20241223,150700,4084703800,21900,21900,21950,21900,1024
20241223,150600,4062277150,21900,21900,21950,21900,1055
20241223,150500,4039148600,21850,21800,21900,21800,2821
20241223,150400,3977593400,21800,21800,21850,21750,1387
20241223,150300,3947366150,21850,22000,22050,21800,13586
20241223,150200,3649009700,22000,22100,22100,22000,6252
20241223,150100,3511245050,22100,22100,22100,22050,971
20241223,150000,3489826850,22100,22100,22100,22050,794
20241223,145900,3472294500,22050,22100,22100,22050,211
20241223,145800,3467641200,22100,22050,22100,22050,155
20241223,145700,3464217050,22050,22100,22100,22050,150
20241223,145600,3460905100,22100,22100,22150,22050,595
20241223,145500,3447754350,22100,22100,22150,22100,1022
20241223,145400,3425168000,22100,22100,22100,22100,223
20241223,145300,3420239700,22100,22100,22100,22050,1793
20241223,145200,3380615000,22100,22100,22150,22100,1014
20241223,145100,3358198000,22100,22050,22100,22050,929
20241223,145000,3337681000,22100,22100,22100,22050,293
20241223,144900,3331210000,22100,22100,22100,22050,598
20241223,144800,3318006850,22100,22100,22100,22050,240
20241223,144700,3312706050,22100,22050,22100,22050,180
20241223,144600,3308734200,22100,22100,22100,22050,1385
20241223,144500,3278181400,22100,22150,22150,22100,5871
20241223,144400,3148431200,22100,22200,22200,22100,923
20241223,144300,3127988000,22150,22200,22200,22150,236
20241223,144200,3122753100,22150,22150,22200,22150,549
20241223,144100,3110587750,22200,22150,22200,22150,1327
20241223,144000,3081192050,22150,22150,22200,22150,482
20241223,143900,3070511600,22150,22200,22200,22150,2023
20241223,143800,3025607250,22200,22200,22250,22200,1936
20241223,143700,2982626150,22200,22250,22250,22200,465
20241223,143600,2972280250,22250,22250,22300,22250,126
20241223,143500,2969476700,22250,22250,22250,22250,361
20241223,143400,2961444450,22250,22250,22300,22250,237
20241223,143300,2956170200,22250,22200,22250,22200,480
20241223,143200,2945493150,22200,22200,22250,22200,740
20241223,143100,2929043550,22200,22250,22300,22200,2164
20241223,143000,2880893900,22250,22250,22250,22250,11
20241223,142900,2880649150,22300,22250,22300,22250,600
20241223,142800,2867288150,22250,22300,22300,22250,178
20241223,142700,2863319100,22300,22250,22300,22250,248
20241223,142600,2857795250,22300,22250,22300,22250,51
20241223,142500,2856660450,22250,22250,22250,22250,98
20241223,142400,2854479950,22300,22250,22300,22250,273
20241223,142300,2848405500,22250,22300,22300,22250,1217
20241223,142200,2821286800,22300,22300,22300,22300,74
20241223,142100,2819636600,22300,22350,22350,22300,343
20241223,142000,2811987400,22300,22300,22300,22300,15
20241223,141900,2811652900,22300,22250,22300,22250,1096
20241223,141800,2787237750,22250,22300,22300,22250,137
20241223,141700,2784186900,22300,22300,22300,22300,506
20241223,141600,2772903100,22300,22300,22300,22300,187
20241223,141500,2768733000,22350,22300,22350,22300,161
20241223,141400,2765137650,22300,22300,22300,22300,9
20241223,141300,2764936950,22300,22300,22350,22300,181
20241223,141200,2760900150,22300,22300,22300,22300,119
20241223,141100,2758246450,22350,22300,22350,22300,87
20241223,141000,2756306250,22300,22350,22350,22300,97
20241223,140900,2754143100,22300,22250,22300,22250,147
20241223,140800,2750865650,22300,22250,22300,22250,145
20241223,140700,2747635600,22250,22250,22300,22250,651
20241223,140600,2733149350,22250,22250,22250,22250,164
20241223,140500,2729500350,22250,22250,22250,22250,341
20241223,140400,2721913100,22250,22300,22300,22250,2730
20241223,140300,2661154850,22300,22300,22300,22300,2077
20241223,140200,2614837750,22300,22300,22300,22300,493
20241223,140100,2603843850,22300,22300,22300,22300,121
20241223,140000,2601145550,22300,22350,22350,22300,144
20241223,135900,2597931850,22350,22300,22350,22300,131
20241223,135800,2595010500,22300,22350,22350,22300,28
20241223,135700,2594386050,22300,22350,22350,22300,56
20241223,135600,2593135750,22350,22350,22350,22350,136
20241223,135500,2590096150,22350,22350,22350,22350,46
20241223,135400,2589068050,22400,22400,22400,22400,1001
20241223,135300,2566645650,22350,22350,22350,22350,481
20241223,135200,2555895300,22350,22400,22400,22350,140
20241223,135100,2552766250,22350,22400,22400,22350,90
20241223,135000,2550753850,22400,22350,22400,22350,12
20241223,134900,2550485450,22350,22350,22400,22350,45
20241223,134800,2549479500,22350,22350,22350,22350,46
20241223,134700,2548451400,22350,22350,22400,22350,364
20241223,134600,2540298250,22350,22350,22350,22350,97
20241223,134500,2538130300,22350,22350,22350,22350,177
20241223,134400,2534174350,22350,22350,22400,22350,160
20241223,134300,2530598300,22350,22300,22400,22300,123
20241223,134200,2527850050,22350,22300,22350,22300,33
20241223,134100,2527112850,22300,22350,22350,22300,71
20241223,134000,2525526750,22350,22350,22400,22350,137
20241223,133900,2522463900,22350,22300,22350,22300,193
20241223,133800,2518151850,22300,22300,22300,22300,64
20241223,133700,2516724650,22300,22300,22350,22300,174
20241223,133600,2512844400,22300,22350,22350,22300,225
20241223,133500,2507821400,22350,22300,22350,22300,100
20241223,133400,2505589650,22350,22300,22350,22300,111
20241223,133300,2503111000,22300,22300,22300,22300,51
20241223,133200,2501973700,22300,22300,22350,22300,112
20241223,133100,2499471000,22300,22350,22350,22300,22
20241223,133000,2498980350,22300,22300,22350,22300,328
20241223,132900,2491665900,22350,22350,22350,22350,306
20241223,132800,2484826800,22350,22350,22400,22350,39
20241223,132700,2483954650,22400,22400,22400,22350,67
20241223,132600,2482457100,22350,22300,22350,22300,260
20241223,132500,2476651850,22300,22300,22350,22300,273
20241223,132400,2470563500,22300,22350,22350,22300,88
20241223,132300,2468600250,22350,22300,22350,22300,17
20241223,132200,2468221050,22300,22300,22350,22300,272
20241223,132100,2462150450,22300,22300,22300,22300,65
20241223,132000,2460700950,22300,22350,22350,22300,180
20241223,131900,2456686400,22300,22300,22300,22300,954
20241223,131800,2435412200,22300,22300,22300,22300,76
20241223,131700,2433717400,22300,22300,22300,22300,217
20241223,131600,2428878300,22300,22350,22350,22300,58
20241223,131500,2427584450,22300,22300,22300,22300,37
20241223,131400,2426759350,22300,22300,22300,22300,58
20241223,131300,2425465950,22300,22350,22350,22300,89
20241223,131200,2423480350,22300,22300,22300,22300,56
20241223,131100,2422231550,22300,22300,22350,22300,343
20241223,131000,2414575150,22300,22300,22350,22300,229
20241223,130900,2409459600,22350,22350,22400,22350,163
20241223,130800,2405809050,22350,22350,22350,22350,321
20241223,130700,2398634700,22350,22350,22350,22350,15
20241223,130600,2398299450,22350,22350,22400,22350,95
20241223,130500,2396175650,22350,22350,22350,22350,11
20241223,130400,2395929800,22350,22350,22350,22350,293
20241223,130300,2389381250,22350,22350,22350,22350,86
20241223,130200,2387459150,22350,22350,22350,22350,75
20241223,130100,2385782900,22400,22400,22400,22400,6
20241223,130000,2385648500,22350,22350,22350,22350,323
20241223,125900,2378429450,22350,22350,22350,22350,173
20241223,125800,2374562900,22350,22350,22350,22350,66
20241223,125700,2373087800,22350,22400,22400,22350,80
20241223,125600,2371299300,22400,22350,22400,22350,47
20241223,125500,2370248800,22350,22300,22350,22300,148
20241223,125400,2366943350,22300,22300,22300,22300,15
20241223,125300,2366608850,22350,22350,22350,22300,366
20241223,125200,2358429300,22300,22300,22300,22300,102
20241223,125100,2356154700,22300,22300,22300,22300,79
20241223,125000,2354393000,22300,22350,22350,22300,130
20241223,124900,2351488700,22300,22300,22300,22300,8
20241223,124800,2351310300,22350,22300,22350,22300,63
20241223,124700,2349904100,22300,22300,22300,22300,65
20241223,124600,2348454600,22300,22300,22300,22300,220
20241223,124500,2343548600,22300,22300,22300,22300,22
20241223,124400,2343058000,22300,22350,22350,22300,29
20241223,124300,2342411200,22300,22350,22350,22300,168
20241223,124200,2338664100,22300,22300,22300,22300,45
20241223,124100,2337660600,22300,22350,22350,22300,176
20241223,124000,2333731200,22350,22350,22350,22350,30
20241223,123900,2333060700,22350,22350,22350,22350,57
20241223,123800,2331786750,22350,22300,22350,22300,613
20241223,123700,2318086250,22300,22300,22350,22300,36
20241223,123600,2317282850,22350,22350,22350,22300,142
20241223,123500,2314115500,22350,22350,22350,22350,6
20241223,123400,2313981400,22400,22300,22400,22300,564
20241223,123300,2301352700,22300,22300,22300,22300,164
20241223,123200,2297695500,22300,22350,22350,22300,195
20241223,123100,2293346950,22350,22350,22350,22350,21
20241223,123000,2292877600,22350,22300,22350,22300,752
20241223,122900,2276074900,22300,22300,22300,22300,208
20241223,122800,2271436500,22300,22300,22300,22300,136
20241223,122700,2268403700,22300,22300,22300,22300,11
20241223,122600,2268158400,22300,22300,22350,22300,133
20241223,122500,2265187500,22300,22350,22350,22300,66
20241223,122400,2263715200,22300,22350,22350,22300,288
20241223,122300,2257292450,22350,22350,22350,22350,144
20241223,122200,2254074050,22400,22350,22400,22350,74
20241223,122100,2252420100,22350,22300,22350,22300,144
20241223,122000,2249203050,22350,22350,22350,22300,92
20241223,121900,2247149850,22350,22350,22350,22300,329
20241223,121800,2239805150,22300,22300,22350,22300,66
20241223,121700,2238333300,22300,22300,22300,22300,291
20241223,121600,2231844000,22300,22350,22350,22300,214
20241223,121500,2227065350,22350,22350,22350,22350,20
20241223,121400,2226618350,22350,22350,22350,22350,196
20241223,121300,2222237750,22350,22350,22350,22350,63
20241223,121200,2220829700,22350,22350,22350,22350,12
20241223,121100,2220561500,22350,22350,22350,22350,114
20241223,121000,2218013600,22350,22350,22350,22350,23
20241223,120900,2217499550,22350,22350,22400,22350,199
20241223,120800,2213048400,22400,22450,22450,22400,99
20241223,120700,2210830750,22400,22350,22400,22350,264
20241223,120600,2204918550,22400,22350,22400,22350,75
20241223,120500,2203241950,22400,22400,22400,22350,133
20241223,120400,2200267250,22400,22400,22400,22400,2
20241223,120300,2200222450,22350,22350,22350,22350,120
20241223,120200,2197540450,22350,22350,22350,22350,21
20241223,120100,2197071100,22400,22350,22400,22350,97
20241223,120000,2194903100,22350,22400,22400,22350,46
20241223,115900,2193873300,22350,22400,22400,22350,91
20241223,115800,2191835950,22350,22350,22350,22350,138
20241223,115700,2188751650,22350,22350,22350,22350,47
20241223,115600,2187701200,22350,22350,22350,22350,17
20241223,115500,2187321250,22400,22350,22400,22350,133
20241223,115400,2184348450,22350,22350,22350,22350,73
20241223,115300,2182716900,22350,22350,22350,22350,152
20241223,115200,2179319700,22350,22350,22350,22350,258
20241223,115100,2173553400,22400,22400,22400,22350,68
20241223,115000,2172030950,22350,22350,22400,22350,61
20241223,114900,2170667550,22400,22350,22400,22350,19
20241223,114800,2170242850,22350,22350,22350,22350,107
20241223,114700,2167851400,22350,22400,22400,22350,126
20241223,114600,2165033600,22400,22350,22400,22350,142
20241223,114500,2161859850,22350,22350,22350,22350,210
20241223,114400,2157166350,22350,22350,22350,22350,133
20241223,114300,2154193800,22350,22350,22350,22350,74
20241223,114200,2152539900,22350,22300,22350,22300,132
20241223,114100,2149590450,22350,22250,22350,22250,781
20241223,114000,2132145500,22350,22250,22350,22250,100
20241223,113900,2129919000,22250,22250,22300,22250,249
20241223,113800,2124370500,22300,22300,22300,22300,889
20241223,113700,2104545800,22300,22300,22350,22300,65
20241223,113600,2103096250,22300,22300,22300,22300,647
20241223,113500,2088668150,22300,22300,22300,22300,10
20241223,113400,2088445150,22300,22300,22300,22300,368
20241223,113300,2080238750,22300,22300,22300,22300,192
20241223,113200,2075957150,22300,22350,22350,22300,139
20241223,113100,2072852350,22300,22350,22350,22300,100
20241223,113000,2070621850,22300,22350,22350,22300,141
20241223,112900,2067472750,22300,22300,22350,22300,646
20241223,112800,2053066800,22350,22300,22350,22300,426
20241223,112700,2043558500,22300,22300,22350,22300,64
20241223,112600,2042130800,22300,22300,22350,22300,362
20241223,112500,2034048550,22300,22300,22350,22300,92
20241223,112400,2031994850,22300,22350,22350,22300,113
20241223,112300,2029472600,22300,22300,22300,22300,70
20241223,112200,2027911600,22300,22350,22350,22300,521
20241223,112100,2016287500,22300,22350,22350,22300,23
20241223,112000,2015773850,22350,22300,22400,22300,96
20241223,111900,2013628500,22300,22400,22400,22300,105
20241223,111800,2011280100,22400,22350,22400,22350,304
20241223,111700,2004480700,22350,22300,22400,22300,305
20241223,111600,1997665650,22350,22350,22350,22300,524
20241223,111500,1985970050,22300,22350,22350,22300,663
20241223,111400,1971157500,22400,22400,22400,22350,164
20241223,111300,1967491850,22350,22400,22400,22350,1147
20241223,111200,1941856250,22400,22400,22400,22350,237
20241223,111100,1936557850,22400,22450,22450,22400,2802
20241223,111000,1873787850,22450,22450,22450,22400,339
20241223,110900,1866178250,22400,22450,22450,22400,126
20241223,110800,1863350650,22450,22450,22450,22450,201
20241223,110700,1858838200,22450,22450,22450,22450,173
20241223,110600,1854954350,22450,22450,22450,22450,9
20241223,110500,1854752300,22450,22450,22600,22450,221
20241223,110400,1849778750,22450,22500,22500,22450,1847
20241223,110300,1808237650,22550,22500,22550,22500,205
20241223,110200,1803624050,22550,22500,22550,22500,62
20241223,110100,1802229000,22500,22550,22550,22500,55
20241223,110000,1800990150,22550,22550,22600,22550,361
20241223,105900,1792844600,22550,22500,22550,22500,153
20241223,105800,1789399750,22500,22500,22500,22500,217
20241223,105700,1784517250,22500,22550,22550,22500,94
20241223,105600,1782402100,22500,22600,22600,22500,79
20241223,105500,1780623500,22600,22450,22600,22450,420
20241223,105400,1771137050,22450,22500,22500,22450,231
20241223,105300,1765944600,22500,22450,22500,22450,276
20241223,105200,1759745900,22450,22450,22450,22450,589
20241223,105100,1746522850,22450,22500,22550,22450,123
20241223,105000,1743757600,22550,22500,22550,22500,39
20241223,104900,1742880050,22500,22500,22500,22500,951
20241223,104800,1721482550,22550,22500,22550,22500,565
20241223,104700,1708747350,22500,22500,22600,22500,2337
20241223,104600,1656137100,22500,22500,22600,22500,411
20241223,104500,1646862450,22500,22500,22500,22500,53
20241223,104400,1645669950,22550,22500,22550,22500,29
20241223,104300,1645017050,22550,22550,22550,22500,279
20241223,104200,1638725900,22550,22500,22550,22500,106
20241223,104100,1636339900,22500,22500,22500,22500,78
20241223,104000,1634584900,22500,22500,22550,22500,70
20241223,103900,1633008650,22550,22500,22550,22500,88
20241223,103800,1631025600,22500,22500,22550,22500,1619
20241223,103700,1594598050,22500,22450,22500,22450,330
20241223,103600,1587178800,22450,22450,22450,22450,201
20241223,103500,1582666350,22500,22450,22500,22450,27
20241223,103400,1582060050,22500,22450,22500,22450,87
20241223,103300,1580103300,22450,22450,22500,22450,60
20241223,103200,1578756200,22450,22450,22500,22450,74
20241223,103100,1577094750,22450,22500,22500,22450,78
20241223,103000,1575343550,22450,22400,22500,22400,1505
20241223,102900,1541554850,22400,22450,22450,22400,136
20241223,102800,1538503900,22450,22400,22450,22400,146
20241223,102700,1535233050,22350,22400,22400,22350,546
20241223,102600,1523011100,22400,22400,22400,22400,151
20241223,102500,1519628700,22350,22450,22450,22350,800
20241223,102400,1501717100,22400,22400,22450,22350,813
20241223,102300,1483508700,22400,22400,22400,22400,187
20241223,102200,1479319900,22450,22400,22450,22400,140
20241223,102100,1476183650,22400,22450,22450,22400,57
20241223,102000,1474906800,22400,22500,22500,22400,73
20241223,101900,1473271500,22400,22400,22500,22400,140
20241223,101800,1470134500,22400,22500,22550,22400,70
20241223,101700,1468565350,22400,22500,22500,22400,349
20241223,101600,1460733100,22550,22550,22550,22450,26
20241223,101500,1460149150,22500,22500,22500,22500,241
20241223,101400,1454726650,22500,22550,22550,22500,347
20241223,101300,1446919100,22550,22500,22550,22500,33
20241223,101200,1446176550,22550,22500,22550,22500,41
20241223,101100,1445254000,22550,22500,22550,22500,109
20241223,101000,1442801450,22500,22550,22550,22500,202
20241223,100900,1438256350,22500,22550,22550,22500,70
20241223,100800,1436680800,22500,22450,22500,22450,74
20241223,100700,1435016150,22450,22450,22450,22450,150
20241223,100600,1431648650,22450,22450,22500,22450,273
20241223,100500,1425507800,22450,22450,22450,22450,105
20241223,100400,1423150550,22450,22400,22450,22400,30
20241223,100300,1422478200,22400,22450,22450,22400,130
20241223,100200,1419562800,22450,22450,22500,22450,109
20241223,100100,1417114450,22450,22450,22450,22350,10020
20241223,100000,1193023450,22450,22550,22550,22450,71
20241223,095900,1191428450,22500,22500,22550,22500,2386
20241223,095800,1137742350,22500,22500,22500,22500,171
20241223,095700,1133894850,22500,22500,22550,22500,207
20241223,095600,1129237000,22550,22550,22550,22550,161
20241223,095500,1125606450,22600,22550,22600,22550,506
20241223,095400,1114196050,22550,22550,22550,22550,78
20241223,095300,1112437150,22550,22550,22550,22550,40
20241223,095200,1111535150,22550,22550,22600,22550,175
20241223,095100,1107583450,22600,22650,22650,22600,423
20241223,095000,1098023200,22650,22650,22650,22650,49
20241223,094900,1096913350,22650,22600,22650,22550,133
20241223,094800,1093908100,22700,22700,22750,22500,1079
20241223,094700,1069567550,22700,22600,22700,22600,284
20241223,094600,1063142050,22600,22550,22600,22550,342
20241223,094500,1055419050,22550,22550,22600,22550,137
20241223,094400,1052329550,22550,22550,22600,22550,26
20241223,094300,1051743150,22550,22550,22550,22550,169
20241223,094200,1047932200,22500,22550,22550,22500,269
20241223,094100,1041866550,22550,22600,22600,22550,927
20241223,094000,1020917500,22550,22550,22550,22550,309
20241223,093900,1013949550,22500,22600,22600,22500,619
20241223,093800,999982000,22600,22500,22600,22500,89
20241223,093700,997975850,22550,22500,22550,22500,236
20241223,093600,992658450,22500,22500,22550,22500,314
20241223,093500,985593150,22500,22550,22550,22500,347
20241223,093400,977770700,22400,22450,22500,22400,839
20241223,093300,958904100,22350,22450,22550,22350,2941
20241223,093200,893113100,22500,22350,22500,22350,713
20241223,093100,877132400,22300,22400,22400,22300,529
20241223,093000,865308950,22350,22450,22450,22350,736
20241223,092900,848823650,22400,22450,22450,22400,281
20241223,092800,842527500,22450,22450,22450,22450,83
20241223,092700,840664150,22450,22500,22500,22450,519
20241223,092600,828999200,22450,22500,22500,22450,229
20241223,092500,823851750,22500,22450,22500,22400,1065
20241223,092400,799921800,22450,22500,22500,22400,167
20241223,092300,796173050,22500,22550,22550,22450,639
20241223,092200,781796900,22550,22400,22550,22350,1094
20241223,092100,757228700,22400,22350,22400,22350,1095
20241223,092000,732745250,22300,22400,22500,22250,2345
20241223,091900,680343150,22400,22550,22550,22250,1161
20241223,091800,654314600,22550,22550,22650,22100,3045
20241223,091700,586423600,22700,22750,22750,22500,2198
20241223,091600,536717000,22750,22900,22900,22750,4269
20241223,091500,439230350,22950,22900,22950,22900,200
20241223,091400,434650300,22950,22850,22950,22850,341
20241223,091300,426843150,22900,22900,22900,22850,274
20241223,091200,420571250,22850,22850,22900,22850,865
20241223,091100,400805950,22900,22850,22900,22850,1098
20241223,091000,375675350,22850,22850,22900,22850,39
20241223,090900,374784100,22900,22900,22900,22850,550
20241223,090800,362215350,22900,22950,23000,22850,724
20241223,090700,345627900,23000,22950,23000,22950,1434
20241223,090600,312691700,22950,22950,22950,22900,3165
20241223,090500,240056300,22950,22800,23000,22800,1216
20241223,090400,212197700,22750,22750,22850,22750,871
20241223,090300,192358850,22950,22950,23050,22800,4046
20241223,090200,99714600,22900,22900,22950,22900,803
20241223,090100,81297100,22900,23000,23000,22850,1078
20241223,090000,56539300,23000,22800,23000,22800,2443