KissMeData/049770/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192800,493742600,31800,31800,31800,31800,1391
20231214,192700,493742600,31800,31800,31800,31800,0
20231214,192600,493742600,31800,31800,31800,31800,0
20231214,192500,493742600,31800,31800,31800,31800,0
20231214,192400,493742600,31800,31800,31800,31800,0
20231214,192300,493742600,31800,31800,31800,31800,0
20231214,192200,493742600,31800,31800,31800,31800,0
20231214,192100,493742600,31800,31800,31800,31800,0
20231214,192000,493742600,31800,31800,31800,31800,0
20231214,191900,493742600,31800,31800,31800,31800,0
20231214,191800,493742600,31800,31800,31800,31800,0
20231214,191700,493742600,31800,31800,31800,31800,0
20231214,191600,493742600,31800,31800,31800,31800,0
20231214,191500,493742600,31800,31800,31800,31800,0
20231214,191400,493742600,31800,31800,31800,31800,0
20231214,191300,493742600,31800,31800,31800,31800,0
20231214,191200,493742600,31800,31800,31800,31800,0
20231214,191100,493742600,31800,31800,31800,31800,0
20231214,191000,493742600,31800,31800,31800,31800,0
20231214,190900,493742600,31800,31800,31800,31800,0
20231214,190800,493742600,31800,31800,31800,31800,0
20231214,190700,493742600,31800,31800,31800,31800,0
20231214,190600,493742600,31800,31800,31800,31800,0
20231214,190500,493742600,31800,31800,31800,31800,0
20231214,190400,493742600,31800,31800,31800,31800,0
20231214,190300,493742600,31800,31800,31800,31800,0
20231214,190200,493742600,31800,31800,31800,31800,0
20231214,190100,493742600,31800,31800,31800,31800,0
20231214,190000,493742600,31800,31800,31800,31800,0
20231214,185900,493742600,31800,31800,31800,31800,0
20231214,185800,493742600,31800,31800,31800,31800,1391
20231214,185700,493742600,31800,31800,31800,31800,0
20231214,185600,493742600,31800,31800,31800,31800,0
20231214,185500,493742600,31800,31800,31800,31800,0
20231214,185400,493742600,31800,31800,31800,31800,0
20231214,185300,493742600,31800,31800,31800,31800,0
20231214,185200,493742600,31800,31800,31800,31800,0
20231214,185100,493742600,31800,31800,31800,31800,0
20231214,185000,493742600,31800,31800,31800,31800,0
20231214,184900,493742600,31800,31800,31800,31800,0
20231214,184800,493742600,31800,31800,31800,31800,0
20231214,184700,493742600,31800,31800,31800,31800,0
20231214,184600,493742600,31800,31800,31800,31800,0
20231214,184500,493742600,31800,31800,31800,31800,0
20231214,184400,493742600,31800,31800,31800,31800,0
20231214,184300,493742600,31800,31800,31800,31800,0
20231214,184200,493742600,31800,31800,31800,31800,0
20231214,184100,493742600,31800,31800,31800,31800,0
20231214,184000,493742600,31800,31800,31800,31800,0
20231214,183900,493742600,31800,31800,31800,31800,0
20231214,183800,493742600,31800,31800,31800,31800,0
20231214,183700,493742600,31800,31800,31800,31800,0
20231214,183600,493742600,31800,31800,31800,31800,0
20231214,183500,493742600,31800,31800,31800,31800,0
20231214,183400,493742600,31800,31800,31800,31800,0
20231214,183300,493742600,31800,31800,31800,31800,0
20231214,183200,493742600,31800,31800,31800,31800,0
20231214,183100,493742600,31800,31800,31800,31800,0
20231214,183000,493742600,31800,31800,31800,31800,0
20231214,182900,493742600,31800,31800,31800,31800,0
20231214,182800,493742600,31800,31800,31800,31800,1391
20231214,182700,493742600,31800,31800,31800,31800,0
20231214,182600,493742600,31800,31800,31800,31800,0
20231214,182500,493742600,31800,31800,31800,31800,0
20231214,182400,493742600,31800,31800,31800,31800,0
20231214,182300,493742600,31800,31800,31800,31800,0
20231214,182200,493742600,31800,31800,31800,31800,0
20231214,182100,493742600,31800,31800,31800,31800,0
20231214,182000,493742600,31800,31800,31800,31800,0
20231214,181900,493742600,31800,31800,31800,31800,0
20231214,181800,493742600,31800,31800,31800,31800,0
20231214,181700,493742600,31800,31800,31800,31800,0
20231214,181600,493742600,31800,31800,31800,31800,0
20231214,181500,493742600,31800,31800,31800,31800,0
20231214,181400,493742600,31800,31800,31800,31800,0
20231214,181300,493742600,31800,31800,31800,31800,0
20231214,181200,493742600,31800,31800,31800,31800,0
20231214,181100,493742600,31800,31800,31800,31800,0
20231214,181000,493742600,31800,31800,31800,31800,0
20231214,180900,493742600,31800,31800,31800,31800,0
20231214,180800,493742600,31800,31800,31800,31800,0
20231214,180700,493742600,31800,31800,31800,31800,0
20231214,180600,493742600,31800,31800,31800,31800,0
20231214,180500,493742600,31800,31800,31800,31800,0
20231214,180400,493742600,31800,31800,31800,31800,0
20231214,180300,493742600,31800,31800,31800,31800,0
20231214,180200,493742600,31800,31800,31800,31800,0
20231214,180100,493742600,31800,31800,31800,31800,0
20231214,180000,493742600,31800,31800,31800,31800,0
20231214,175900,493742600,31800,31800,31800,31800,0
20231214,175800,493742600,31800,31800,31800,31800,1391
20231214,175700,493742600,31800,31800,31800,31800,0
20231214,175600,493742600,31800,31800,31800,31800,0
20231214,175500,493742600,31800,31800,31800,31800,0
20231214,175400,493742600,31800,31800,31800,31800,0
20231214,175300,493742600,31800,31800,31800,31800,0
20231214,175200,493742600,31800,31800,31800,31800,0
20231214,175100,493742600,31800,31800,31800,31800,0
20231214,175000,493742600,31800,31800,31800,31800,0
20231214,174900,493742600,31800,31800,31800,31800,0
20231214,174800,493742600,31800,31800,31800,31800,0
20231214,174700,493742600,31800,31800,31800,31800,0
20231214,174600,493742600,31800,31800,31800,31800,0
20231214,174500,493742600,31800,31800,31800,31800,0
20231214,174400,493742600,31800,31800,31800,31800,0
20231214,174300,493742600,31800,31800,31800,31800,0
20231214,174200,493742600,31800,31800,31800,31800,0
20231214,174100,493742600,31800,31800,31800,31800,0
20231214,174000,493742600,31800,31800,31800,31800,0
20231214,173900,493742600,31800,31800,31800,31800,0
20231214,173800,493742600,31800,31800,31800,31800,0
20231214,173700,493742600,31800,31800,31800,31800,0
20231214,173600,493742600,31800,31800,31800,31800,0
20231214,173500,493742600,31800,31800,31800,31800,0
20231214,173400,493742600,31800,31800,31800,31800,0
20231214,173300,493742600,31800,31800,31800,31800,0
20231214,173200,493742600,31800,31800,31800,31800,0
20231214,173100,493742600,31800,31800,31800,31800,0
20231214,173000,493742600,31800,31800,31800,31800,0
20231214,172900,493742600,31800,31800,31800,31800,0
20231214,172800,493742600,31800,31800,31800,31800,1391
20231214,172700,493742600,31800,31800,31800,31800,0
20231214,172600,493742600,31800,31800,31800,31800,0
20231214,172500,493742600,31800,31800,31800,31800,0
20231214,172400,493742600,31800,31800,31800,31800,0
20231214,172300,493742600,31800,31800,31800,31800,0
20231214,172200,493742600,31800,31800,31800,31800,0
20231214,172100,493742600,31800,31800,31800,31800,0
20231214,172000,493742600,31800,31800,31800,31800,0
20231214,171900,493742600,31800,31800,31800,31800,0
20231214,171800,493742600,31800,31800,31800,31800,0
20231214,171700,493742600,31800,31800,31800,31800,0
20231214,171600,493742600,31800,31800,31800,31800,0
20231214,171500,493742600,31800,31800,31800,31800,0
20231214,171400,493742600,31800,31800,31800,31800,0
20231214,171300,493742600,31800,31800,31800,31800,0
20231214,171200,493742600,31800,31800,31800,31800,0
20231214,171100,493742600,31800,31800,31800,31800,0
20231214,171000,493742600,31800,31800,31800,31800,0
20231214,170900,493742600,31800,31800,31800,31800,0
20231214,170800,493742600,31800,31800,31800,31800,0
20231214,170700,493742600,31800,31800,31800,31800,0
20231214,170600,493742600,31800,31800,31800,31800,0
20231214,170500,493742600,31800,31800,31800,31800,0
20231214,170400,493742600,31800,31800,31800,31800,0
20231214,170300,493742600,31800,31800,31800,31800,0
20231214,170200,493742600,31800,31800,31800,31800,0
20231214,170100,493742600,31800,31800,31800,31800,0
20231214,170000,493742600,31800,31800,31800,31800,0
20231214,165900,493742600,31800,31800,31800,31800,0
20231214,165800,493742600,31800,31800,31800,31800,1391
20231214,165700,493742600,31800,31800,31800,31800,0
20231214,165600,493742600,31800,31800,31800,31800,0
20231214,165500,493742600,31800,31800,31800,31800,0
20231214,165400,493742600,31800,31800,31800,31800,0
20231214,165300,493742600,31800,31800,31800,31800,0
20231214,165200,493742600,31800,31800,31800,31800,0
20231214,165100,493742600,31800,31800,31800,31800,0
20231214,165000,493742600,31800,31800,31800,31800,0
20231214,164900,493742600,31800,31800,31800,31800,0
20231214,164800,493742600,31800,31800,31800,31800,0
20231214,164700,493742600,31800,31800,31800,31800,0
20231214,164600,493742600,31800,31800,31800,31800,0
20231214,164500,493742600,31800,31800,31800,31800,0
20231214,164400,493742600,31800,31800,31800,31800,0
20231214,164300,493742600,31800,31800,31800,31800,0
20231214,164200,493742600,31800,31800,31800,31800,0
20231214,164100,493742600,31800,31800,31800,31800,0
20231214,164000,493742600,31800,31800,31800,31800,0
20231214,163900,493742600,31800,31800,31800,31800,0
20231214,163800,493742600,31800,31800,31800,31800,0
20231214,163700,493742600,31800,31800,31800,31800,0
20231214,163600,493742600,31800,31800,31800,31800,0
20231214,163500,493742600,31800,31800,31800,31800,0
20231214,163400,493742600,31800,31800,31800,31800,0
20231214,163300,493742600,31800,31800,31800,31800,0
20231214,163200,493742600,31800,31800,31800,31800,0
20231214,163100,493742600,31800,31800,31800,31800,0
20231214,163000,493742600,31800,31800,31800,31800,0
20231214,162900,493742600,31800,31800,31800,31800,0
20231214,162800,493742600,31800,31800,31800,31800,1391
20231214,162700,493742600,31800,31800,31800,31800,0
20231214,162600,493742600,31800,31800,31800,31800,0
20231214,162500,493742600,31800,31800,31800,31800,0
20231214,162400,493742600,31800,31800,31800,31800,0
20231214,162300,493742600,31800,31800,31800,31800,0
20231214,162200,493742600,31800,31800,31800,31800,0
20231214,162100,493742600,31800,31800,31800,31800,0
20231214,162000,493742600,31800,31800,31800,31800,0
20231214,161900,493742600,31800,31800,31800,31800,0
20231214,161800,493742600,31800,31800,31800,31800,0
20231214,161700,493742600,31800,31800,31800,31800,0
20231214,161600,493742600,31800,31800,31800,31800,0
20231214,161500,493742600,31800,31800,31800,31800,0
20231214,161400,493742600,31800,31800,31800,31800,0
20231214,161300,493742600,31800,31800,31800,31800,0
20231214,161200,493742600,31800,31800,31800,31800,0
20231214,161100,493742600,31800,31800,31800,31800,0
20231214,161000,493742600,31800,31800,31800,31800,0
20231214,160900,493742600,31800,31800,31800,31800,0
20231214,160800,493742600,31800,31800,31800,31800,0
20231214,160700,493742600,31800,31800,31800,31800,0
20231214,160600,493742600,31800,31800,31800,31800,0
20231214,160500,493742600,31800,31800,31800,31800,0
20231214,160400,493742600,31800,31800,31800,31800,0
20231214,160300,493742600,31800,31800,31800,31800,0
20231214,160200,493742600,31800,31800,31800,31800,0
20231214,160100,493742600,31800,31800,31800,31800,0
20231214,160000,493742600,31800,31800,31800,31800,0
20231214,155900,493742600,31800,31800,31800,31800,0
20231214,155800,493742600,31800,31800,31800,31800,1391
20231214,155700,493742600,31800,31800,31800,31800,0
20231214,155600,493742600,31800,31800,31800,31800,0
20231214,155500,493742600,31800,31800,31800,31800,0
20231214,155400,493742600,31800,31800,31800,31800,0
20231214,155300,493742600,31800,31800,31800,31800,0
20231214,155200,493742600,31800,31800,31800,31800,0
20231214,155100,493742600,31800,31800,31800,31800,0
20231214,155000,493742600,31800,31800,31800,31800,0
20231214,154900,493742600,31800,31800,31800,31800,0
20231214,154800,493742600,31800,31800,31800,31800,0
20231214,154700,493742600,31800,31800,31800,31800,0
20231214,154600,493742600,31800,31800,31800,31800,0
20231214,154500,493742600,31800,31800,31800,31800,0
20231214,154400,493742600,31800,31800,31800,31800,0
20231214,154300,493742600,31800,31800,31800,31800,0
20231214,154200,493742600,31800,31800,31800,31800,0
20231214,154100,493742600,31800,31800,31800,31800,0
20231214,154000,493742600,31800,31800,31800,31800,0
20231214,153900,493742600,31800,31800,31800,31800,0
20231214,153800,493742600,31800,31800,31800,31800,0
20231214,153700,493742600,31800,31800,31800,31800,0
20231214,153600,493742600,31800,31800,31800,31800,0
20231214,153500,493742600,31800,31800,31800,31800,0
20231214,153400,493742600,31800,31800,31800,31800,0
20231214,153300,493742600,31800,31800,31800,31800,0
20231214,153200,493742600,31800,31800,31800,31800,0
20231214,153100,493742600,31800,31800,31800,31800,0
20231214,153000,493742600,31800,31800,31800,31800,1391
20231214,152900,449508800,32050,32050,32050,32050,0
20231214,152800,449508800,32050,32050,32050,32050,0
20231214,152700,449508800,32050,32050,32050,32050,0
20231214,152600,449508800,32050,32050,32050,32050,0
20231214,152500,449508800,32050,32050,32050,32050,0
20231214,152400,449508800,32050,32050,32050,32050,0
20231214,152300,449508800,32050,32050,32050,32050,0
20231214,152200,449508800,32050,32050,32050,32050,0
20231214,152100,449508800,32050,32050,32050,32050,0
20231214,152000,449508800,32050,32050,32050,32050,0
20231214,151900,449508800,32050,32050,32050,32050,69
20231214,151800,447297350,32050,32000,32050,32000,35
20231214,151700,446176200,31900,32050,32050,31900,114
20231214,151600,442529400,32050,32000,32050,32000,4
20231214,151500,442401350,32000,32000,32050,32000,48
20231214,151400,440863300,32000,32000,32000,32000,3
20231214,151300,440767300,32050,32000,32050,31950,34
20231214,151200,439679200,32050,32000,32050,32000,6
20231214,151100,439487150,32100,32000,32100,32000,30
20231214,151000,438525700,32000,32000,32000,32000,6
20231214,150900,438333700,32100,32000,32150,31950,422
20231214,150800,424836650,32000,32000,32050,32000,28
20231214,150700,423939600,32050,32000,32100,32000,132
20231214,150600,419714850,32100,32000,32100,32000,30
20231214,150500,418753150,32000,32000,32000,32000,5
20231214,150400,418593150,32050,32000,32050,32000,30
20231214,150300,417632000,32000,32050,32100,32000,29
20231214,150200,416702050,32000,32050,32050,32000,25
20231214,150100,415901050,32000,32050,32050,32000,34
20231214,150000,414811700,32050,32000,32050,32000,4
20231214,145900,414683650,32100,32050,32100,31950,16
20231214,145800,414170600,32100,32000,32100,31950,66
20231214,145700,412059150,32050,31950,32050,31950,46
20231214,145600,410587100,31950,31950,31950,31950,4
20231214,145500,410459300,31950,31950,32050,31950,81
20231214,145400,407868550,32000,32000,32050,32000,37
20231214,145300,406683750,32050,32000,32050,31950,288
20231214,145200,397466600,32050,32000,32050,32000,26
20231214,145100,396633500,32000,32000,32000,32000,5
20231214,145000,396473500,32000,32000,32050,32000,31
20231214,144900,395480450,32000,32000,32000,32000,2
20231214,144800,395416450,32050,32050,32050,32000,33
20231214,144700,394359150,32000,32050,32050,32000,27
20231214,144600,393494050,32100,32050,32100,32000,90
20231214,144500,390609650,32100,32050,32100,32050,27
20231214,144400,389743100,32050,32050,32100,32050,9
20231214,144300,389454550,32100,32050,32100,32050,26
20231214,144200,388620300,32050,32050,32050,32050,6
20231214,144100,388428000,32100,32050,32100,32000,80
20231214,144000,385863200,32050,32100,32100,32050,14
20231214,143900,385414150,32100,32050,32100,32050,33
20231214,143800,384355050,32050,32100,32100,32050,25
20231214,143700,383552900,32050,32050,32050,32050,5
20231214,143600,383392650,32150,32050,32150,32050,62
20231214,143500,381402650,32050,32050,32100,32050,412
20231214,143400,368197650,32100,32050,32100,32050,52
20231214,143300,366528650,32050,32050,32050,32050,2
20231214,143200,366464550,32100,32050,32100,32050,33
20231214,143100,365405450,32100,32050,32100,32050,26
20231214,143000,364571000,32050,32050,32150,32050,17
20231214,142900,364025100,32050,32100,32150,32050,31
20231214,142800,363029850,32050,32050,32050,32050,3
20231214,142700,362933700,32050,32050,32100,32050,36
20231214,142600,361778200,32100,32100,32150,32100,29
20231214,142500,360847100,32150,32100,32150,32100,47
20231214,142400,359337450,32150,32150,32150,32150,0
20231214,142300,359337450,32150,32050,32150,32050,39
20231214,142200,358084850,32150,32100,32150,32100,36
20231214,142100,356929150,32050,32050,32050,32050,21
20231214,142000,356256100,32100,32100,32100,32100,30
20231214,141900,355293100,32050,32050,32050,32050,1
20231214,141800,355261050,32100,32050,32150,32050,93
20231214,141700,352273250,32050,32100,32100,32050,22
20231214,141600,351567100,32100,32050,32100,32050,45
20231214,141500,350122850,32050,32100,32100,32050,25
20231214,141400,349320450,32150,32100,32150,32100,311
20231214,141300,339324650,32050,32100,32100,32050,20
20231214,141200,338682750,32050,32050,32050,32050,0
20231214,141100,338682750,32050,32100,32100,32050,20
20231214,141000,338040850,32100,32050,32100,32050,63
20231214,140900,336021500,32050,32050,32100,32050,160
20231214,140800,330891400,32150,32100,32150,32100,60
20231214,140700,328963900,32050,32100,32100,32050,3
20231214,140600,328867700,32100,32100,32100,32100,21
20231214,140500,328193600,32050,32050,32050,32050,2
20231214,140400,328129500,32100,32050,32100,32050,21
20231214,140300,327455500,32150,32100,32150,32100,25
20231214,140200,326651800,32100,32050,32100,32050,33
20231214,140100,325592650,32050,32100,32100,32050,20
20231214,140000,324950700,32050,32100,32100,32050,67
20231214,135900,322801000,32150,32150,32150,32150,4
20231214,135800,322672400,32150,32050,32150,32050,15
20231214,135700,322190400,32150,32050,32150,32050,47
20231214,135600,320679500,32000,32050,32050,32000,11
20231214,135500,320327050,32050,32050,32050,32050,24
20231214,135400,319557850,32000,32050,32050,32000,7
20231214,135300,319333650,32050,32050,32050,32050,18
20231214,135200,318756750,32000,32050,32050,32000,24
20231214,135100,317987650,32050,32050,32050,32050,11
20231214,135000,317635100,32000,32000,32050,32000,24
20231214,134900,316866050,32050,32000,32050,32000,3
20231214,134800,316769950,32050,32050,32050,32000,35
20231214,134700,315648300,32050,32050,32050,32050,0
20231214,134600,315648300,32050,32000,32050,32000,27
20231214,134500,314783100,32050,32050,32050,32050,32
20231214,134400,313757500,32050,32100,32150,32050,14
20231214,134300,313307650,32150,32100,32150,32100,44
20231214,134200,311894600,32050,32050,32050,32000,44
20231214,134100,310486000,32100,32100,32100,32100,34
20231214,134000,309394600,32050,32050,32050,32050,3
20231214,133900,309298450,32100,32050,32100,32050,29
20231214,133800,308367650,32100,32100,32100,32100,41
20231214,133700,307051550,32150,32050,32150,32050,11
20231214,133600,306698250,32150,32100,32150,32100,79
20231214,133500,304160150,32100,32100,32100,32100,10
20231214,133400,303839150,32100,32100,32100,32100,29
20231214,133300,302908250,32050,32100,32100,32050,17
20231214,133200,302362600,32100,32100,32100,32100,18
20231214,133100,301784800,32050,32100,32100,32050,32
20231214,133000,300757700,32100,32200,32200,32100,109
20231214,132900,297257450,32150,32150,32250,32150,61
20231214,132800,295293200,32150,32150,32150,32150,0
20231214,132700,295293200,32150,32200,32200,32150,20
20231214,132600,294649300,32200,32200,32200,32200,0
20231214,132500,294649300,32200,32150,32200,32150,37
20231214,132400,293458000,32250,32150,32250,32150,9
20231214,132300,293168100,32200,32200,32200,32150,41
20231214,132200,291848000,32200,32200,32200,32200,20
20231214,132100,291204000,32200,32150,32200,32150,8
20231214,132000,290946500,32200,32200,32200,32200,19
20231214,131900,290334700,32150,32150,32150,32150,2
20231214,131800,290270400,32200,32150,32200,32150,88
20231214,131700,287436850,32150,32150,32150,32150,3
20231214,131600,287340400,32150,32150,32200,32150,24
20231214,131500,286567750,32200,32200,32200,32150,41
20231214,131400,285248350,32200,32150,32200,32150,4
20231214,131300,285119700,32200,32200,32200,32200,21
20231214,131200,284443500,32150,32150,32150,32150,2
20231214,131100,284379200,32150,32200,32200,32150,20
20231214,131000,283735250,32150,32150,32150,32150,8
20231214,130900,283478050,32200,32200,32200,32200,21
20231214,130800,282801850,32200,32200,32200,32150,197
20231214,130700,276458550,32200,32150,32200,32150,3
20231214,130600,276362000,32200,32200,32200,32150,28
20231214,130500,275460500,32150,32150,32200,32150,11
20231214,130400,275106400,32200,32150,32200,32150,36
20231214,130300,273947350,32200,32200,32200,32200,14
20231214,130200,273496550,32200,32200,32200,32200,25
20231214,130100,272691550,32200,32200,32200,32200,10
20231214,130000,272369550,32200,32150,32200,32150,46
20231214,125900,270888400,32200,32150,32200,32150,37
20231214,125800,269697800,32200,32200,32200,32200,1
20231214,125700,269665600,32150,32150,32200,32150,21
20231214,125600,268989500,32200,32200,32200,32200,3
20231214,125500,268892900,32200,32200,32200,32200,99
20231214,125400,265705100,32200,32150,32200,32150,52
20231214,125300,264031200,32200,32150,32200,32150,50
20231214,125200,262422750,32150,32200,32200,32150,20
20231214,125100,261778800,32150,32150,32150,32150,2
20231214,125000,261714500,32200,32200,32200,32150,49
20231214,124900,260138100,32200,32200,32200,32200,0
20231214,124800,260138100,32200,32200,32200,32200,20
20231214,124700,259494100,32200,32200,32200,32200,4
20231214,124600,259365300,32200,32150,32200,32150,20
20231214,124500,258721350,32150,32200,32200,32150,22
20231214,124400,258013000,32150,32150,32150,32150,1
20231214,124300,257980850,32150,32150,32150,32150,25
20231214,124200,257177100,32150,32150,32150,32150,0
20231214,124100,257177100,32150,32150,32150,32150,21
20231214,124000,256501950,32150,32150,32150,32150,0
20231214,123900,256501950,32150,32150,32150,32100,37
20231214,123800,255312450,32150,32150,32150,32150,9
20231214,123700,255023100,32150,32100,32150,32100,19
20231214,123600,254412300,32150,32150,32150,32100,29
20231214,123500,253480000,32150,32100,32150,32100,3
20231214,123400,253383600,32150,32100,32150,32100,22
20231214,123300,252676350,32100,32150,32150,32100,43
20231214,123200,251294000,32200,32200,32200,32200,25
20231214,123100,250489000,32200,32200,32200,32150,61
20231214,123000,248524850,32200,32200,32200,32200,21
20231214,122900,247848650,32200,32200,32200,32200,20
20231214,122800,247204650,32150,32150,32150,32150,0
20231214,122700,247204650,32150,32200,32200,32150,29
20231214,122600,246270950,32200,32150,32200,32100,107
20231214,122500,242834850,32200,32200,32200,32150,23
20231214,122400,242094300,32200,32200,32200,32150,131
20231214,122300,237882150,32200,32200,32200,32200,20
20231214,122200,237238150,32200,32200,32200,32200,20
20231214,122100,236594150,32150,32150,32150,32150,0
20231214,122000,236594150,32150,32200,32200,32150,45
20231214,121900,235145200,32200,32200,32200,32200,0
20231214,121800,235145200,32200,32150,32200,32150,25
20231214,121700,234340250,32200,32200,32200,32200,0
20231214,121600,234340250,32200,32200,32200,32200,20
20231214,121500,233696250,32150,32200,32200,32150,22
20231214,121400,232987900,32150,32150,32150,32150,1
20231214,121300,232955750,32200,32200,32200,32200,27
20231214,121200,232086350,32200,32200,32200,32200,0
20231214,121100,232086350,32200,32200,32200,32150,30
20231214,121000,231120400,32200,32200,32200,32200,0
20231214,120900,231120400,32200,32200,32200,32200,20
20231214,120800,230476400,32150,32200,32200,32150,5
20231214,120700,230315450,32200,32200,32200,32200,20
20231214,120600,229671450,32200,32200,32200,32200,27
20231214,120500,228802050,32200,32200,32200,32150,29
20231214,120400,227868300,32150,32200,32200,32150,21
20231214,120300,227192150,32200,32200,32200,32200,0
20231214,120200,227192150,32200,32150,32200,32150,21
20231214,120100,226516000,32200,32200,32200,32200,0
20231214,120000,226516000,32200,32200,32200,32200,20
20231214,115900,225872000,32150,32150,32150,32150,18
20231214,115800,225293300,32150,32150,32150,32150,5
20231214,115700,225132550,32150,32150,32150,32150,18
20231214,115600,224553850,32150,32150,32150,32150,0
20231214,115500,224553850,32150,32100,32150,32100,25
20231214,115400,223750150,32150,32150,32150,32150,0
20231214,115300,223750150,32150,32100,32150,32100,31
20231214,115200,222753550,32150,32150,32150,32150,77
20231214,115100,220278000,32100,32100,32100,32100,1
20231214,115000,220245900,32150,32150,32150,32150,21
20231214,114900,219570750,32150,32150,32150,32150,0
20231214,114800,219570750,32150,32150,32150,32150,53
20231214,114700,217866800,32050,32050,32050,32050,0
20231214,114600,217866800,32050,32050,32050,32050,0
20231214,114500,217866800,32050,32100,32100,32000,201
20231214,114400,211421400,32150,32100,32150,32100,21
20231214,114300,210746350,32150,32200,32200,32150,50
20231214,114200,209138300,32200,32200,32200,32200,0
20231214,114100,209138300,32200,32150,32200,32150,63
20231214,114000,207111650,32150,32150,32150,32150,12
20231214,113900,206725850,32150,32150,32150,32150,41
20231214,113800,205407700,32150,32150,32150,32150,25
20231214,113700,204603950,32150,32150,32150,32150,327
20231214,113600,194090900,32150,32150,32150,32150,21
20231214,113500,193415750,32150,32200,32200,32150,49
20231214,113400,191840300,32200,32200,32200,32150,94
20231214,113300,188813550,32200,32200,32200,32200,0
20231214,113200,188813550,32200,32150,32200,32150,71
20231214,113100,186527400,32200,32200,32200,32200,0
20231214,113000,186527400,32200,32200,32200,32200,21
20231214,112900,185851200,32200,32200,32200,32200,19
20231214,112800,185239400,32150,32150,32150,32150,0
20231214,112700,185239400,32150,32150,32150,32150,0
20231214,112600,185239400,32150,32150,32150,32150,29
20231214,112500,184307050,32150,32150,32150,32100,69
20231214,112400,182088750,32100,32100,32100,32100,1
20231214,112300,182056650,32150,32150,32150,32150,29
20231214,112200,181124300,32150,32150,32150,32150,20
20231214,112100,180481300,32150,32150,32150,32150,0
20231214,112000,180481300,32150,32150,32150,32150,21
20231214,111900,179806150,32150,32150,32150,32150,250
20231214,111800,171768650,32150,32200,32200,32150,80
20231214,111700,169192700,32200,32200,32200,32200,0
20231214,111600,169192700,32200,32150,32200,32150,133
20231214,111500,164910150,32200,32200,32200,32200,0
20231214,111400,164910150,32200,32150,32200,32150,22
20231214,111300,164201800,32200,32200,32200,32200,20
20231214,111200,163557800,32200,32200,32200,32200,0
20231214,111100,163557800,32200,32200,32200,32200,20
20231214,111000,162913800,32150,32150,32150,32150,1
20231214,110900,162881650,32200,32200,32200,32200,21
20231214,110800,162205450,32200,32200,32200,32200,0
20231214,110700,162205450,32200,32200,32200,32200,20
20231214,110600,161561450,32200,32200,32200,32200,61
20231214,110500,159597250,32150,32150,32150,32150,0
20231214,110400,159597250,32150,32150,32150,32150,46
20231214,110300,158118350,32150,32150,32150,32150,0
20231214,110200,158118350,32150,32150,32150,32150,0
20231214,110100,158118350,32150,32150,32150,32150,7
20231214,110000,157893300,32200,32200,32200,32200,21
20231214,105900,157217100,32200,32200,32200,32200,20
20231214,105800,156573100,32200,32150,32200,32150,44
20231214,105700,155156800,32150,32150,32150,32150,60
20231214,105600,153227800,32150,32200,32200,32150,44
20231214,105500,151811050,32150,32150,32150,32150,28
20231214,105400,150910850,32150,32150,32150,32150,0
20231214,105300,150910850,32150,32150,32150,32150,28
20231214,105200,150010650,32150,32150,32150,32150,24
20231214,105100,149239050,32200,32200,32200,32200,84
20231214,105000,146534250,32150,32150,32150,32150,5
20231214,104900,146373500,32150,32150,32150,32150,0
20231214,104800,146373500,32150,32150,32150,32150,25
20231214,104700,145569750,32150,32150,32150,32150,0
20231214,104600,145569750,32150,32150,32150,32150,55
20231214,104500,143801500,32150,32150,32150,32150,1
20231214,104400,143769350,32150,32150,32150,32150,53
20231214,104300,142065400,32150,32150,32150,32150,20
20231214,104200,141422400,32150,32150,32150,32150,33
20231214,104100,140361450,32150,32100,32150,32100,58
20231214,104000,138498250,32150,32150,32150,32150,1
20231214,103900,138466100,32150,32150,32150,32150,21
20231214,103800,137790950,32150,32150,32150,32150,23
20231214,103700,137051500,32150,32150,32200,32150,122
20231214,103600,133124900,32200,32150,32200,32150,123
20231214,103500,129170050,32150,32150,32150,32150,0
20231214,103400,129170050,32150,32150,32150,32150,25
20231214,103300,128366300,32150,32150,32150,32150,0
20231214,103200,128366300,32150,32150,32150,32150,20
20231214,103100,127723300,32100,32100,32100,32100,0
20231214,103000,127723300,32100,32100,32100,32100,21
20231214,102900,127049200,32100,32100,32100,32100,19
20231214,102800,126439300,32050,32050,32050,32050,1
20231214,102700,126407250,32200,32200,32200,32050,581
20231214,102600,107778250,32200,32100,32200,32100,91
20231214,102500,104853900,32100,32100,32100,32100,180
20231214,102400,99075900,32100,32100,32100,32100,0
20231214,102300,99075900,32100,32050,32100,32050,66
20231214,102200,96958450,32050,32100,32100,32050,30
20231214,102100,95995500,32100,32100,32100,32100,1
20231214,102000,95963400,32050,32050,32050,32050,22
20231214,101900,95258300,32100,32100,32100,32100,6
20231214,101800,95065700,32050,32050,32050,32050,22
20231214,101700,94360600,32100,32000,32100,32000,40
20231214,101600,93079250,32000,32000,32000,32000,19
20231214,101500,92471250,31950,31950,31950,31950,3
20231214,101400,92375400,32000,32000,32000,32000,37
20231214,101300,91191400,32050,31950,32100,31950,56
20231214,101200,89396950,31950,31950,31950,31950,1
20231214,101100,89365000,31950,32000,32000,31950,50
20231214,101000,87766500,32000,32000,32000,32000,0
20231214,100900,87766500,32000,32050,32050,32000,24
20231214,100800,86998400,32100,32100,32100,32100,0
20231214,100700,86998400,32100,32050,32100,31900,239
20231214,100600,79367050,32100,32050,32100,32050,11
20231214,100500,79014450,32050,32050,32050,32050,65
20231214,100400,76931200,32050,32050,32100,31900,923
20231214,100300,47458750,32050,32050,32050,32050,22
20231214,100200,46753650,32100,32000,32100,32000,84
20231214,100100,44064250,32100,32100,32100,32000,53
20231214,100000,42366200,32100,32100,32100,32100,48
20231214,095900,40825400,32100,32100,32100,32100,16
20231214,095800,40311800,32100,32100,32100,32050,46
20231214,095700,38835700,32100,32100,32100,32100,24
20231214,095600,38065300,32100,32100,32100,32100,26
20231214,095500,37230700,32100,32200,32200,32100,89
20231214,095400,34368500,32150,32150,32150,32150,0
20231214,095300,34368500,32150,32200,32200,32150,8
20231214,095200,34111050,32200,32200,32200,32200,13
20231214,095100,33692450,32150,32150,32150,32150,19
20231214,095000,33081600,32200,32150,32200,32150,98
20231214,094900,29928000,32150,32150,32150,32150,0
20231214,094800,29928000,32150,32150,32150,32150,28
20231214,094700,29027800,32150,32150,32150,32150,28
20231214,094600,28127600,32150,32150,32150,32150,0
20231214,094500,28127600,32150,32150,32150,32150,0
20231214,094400,28127600,32150,32100,32150,32100,20
20231214,094300,27484650,32200,32100,32200,32000,272
20231214,094200,18766050,32150,32150,32150,32150,0
20231214,094100,18766050,32150,32150,32150,32150,39
20231214,094000,17512200,32150,32200,32200,32150,2
20231214,093900,17447850,32200,32200,32200,32200,31
20231214,093800,16449650,32200,32200,32200,32200,0
20231214,093700,16449650,32200,32150,32200,32150,19
20231214,093600,15837900,32150,32150,32150,32150,31
20231214,093500,14841250,32150,32150,32150,32150,29
20231214,093400,13908900,32150,32150,32150,32150,8
20231214,093300,13651700,32250,32200,32250,32200,12
20231214,093200,13264750,32200,32250,32250,32200,33
20231214,093100,12202000,32200,32200,32200,32200,0
20231214,093000,12202000,32200,32200,32200,32200,26
20231214,092900,11364800,32150,32150,32150,32150,0
20231214,092800,11364800,32150,32150,32150,32150,21
20231214,092700,10689650,32250,32150,32250,32150,64
20231214,092600,8631150,32200,32200,32200,32200,0
20231214,092500,8631150,32200,32250,32250,32200,29
20231214,092400,7697200,32300,32300,32300,32300,3
20231214,092300,7600300,32300,32300,32300,32300,27
20231214,092200,6728200,32300,32300,32300,32300,3
20231214,092100,6631300,32300,32300,32300,32300,9
20231214,092000,6340600,32300,32300,32300,32300,4
20231214,091900,6211400,32300,32300,32300,32300,4
20231214,091800,6082200,32300,32300,32300,32300,14
20231214,091700,5630000,32300,32300,32300,32300,2
20231214,091600,5565400,32300,32300,32300,32300,4
20231214,091500,5436200,32300,32300,32300,32300,4
20231214,091400,5307000,32300,32300,32300,32300,4
20231214,091300,5177800,32250,32150,32250,32150,3
20231214,091200,5081200,32350,32350,32350,32350,4
20231214,091100,4951800,32400,32350,32400,32350,3
20231214,091000,4854700,32400,32400,32400,32400,4
20231214,090900,4725100,32400,32400,32400,32400,2
20231214,090800,4660300,32400,32400,32400,32400,3
20231214,090700,4563100,32350,32350,32350,32350,3
20231214,090600,4466050,32350,32050,32350,32050,11
20231214,090500,4113200,31950,32450,32450,31950,26
20231214,090400,3280550,32350,32350,32350,32350,0
20231214,090300,3280550,32350,32350,32350,32350,0
20231214,090200,3280550,32350,32350,32350,32350,0
20231214,090100,3280550,32350,32350,32350,32350,35
20231214,090000,2148300,32550,32550,32550,32550,66