KissMeData/051500/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,192900,462142000,23400,23400,23400,23400,1435
20231222,192800,462142000,23400,23400,23400,23400,0
20231222,192700,462142000,23400,23400,23400,23400,0
20231222,192600,462142000,23400,23400,23400,23400,0
20231222,192500,462142000,23400,23400,23400,23400,0
20231222,192400,462142000,23400,23400,23400,23400,0
20231222,192300,462142000,23400,23400,23400,23400,0
20231222,192200,462142000,23400,23400,23400,23400,0
20231222,192100,462142000,23400,23400,23400,23400,0
20231222,192000,462142000,23400,23400,23400,23400,0
20231222,191900,462142000,23400,23400,23400,23400,0
20231222,191800,462142000,23400,23400,23400,23400,0
20231222,191700,462142000,23400,23400,23400,23400,0
20231222,191600,462142000,23400,23400,23400,23400,0
20231222,191500,462142000,23400,23400,23400,23400,0
20231222,191400,462142000,23400,23400,23400,23400,0
20231222,191300,462142000,23400,23400,23400,23400,0
20231222,191200,462142000,23400,23400,23400,23400,0
20231222,191100,462142000,23400,23400,23400,23400,0
20231222,191000,462142000,23400,23400,23400,23400,0
20231222,190900,462142000,23400,23400,23400,23400,0
20231222,190800,462142000,23400,23400,23400,23400,0
20231222,190700,462142000,23400,23400,23400,23400,0
20231222,190600,462142000,23400,23400,23400,23400,0
20231222,190500,462142000,23400,23400,23400,23400,0
20231222,190400,462142000,23400,23400,23400,23400,0
20231222,190300,462142000,23400,23400,23400,23400,0
20231222,190200,462142000,23400,23400,23400,23400,0
20231222,190100,462142000,23400,23400,23400,23400,0
20231222,190000,462142000,23400,23400,23400,23400,0
20231222,185900,462142000,23400,23400,23400,23400,1435
20231222,185800,462142000,23400,23400,23400,23400,0
20231222,185700,462142000,23400,23400,23400,23400,0
20231222,185600,462142000,23400,23400,23400,23400,0
20231222,185500,462142000,23400,23400,23400,23400,0
20231222,185400,462142000,23400,23400,23400,23400,0
20231222,185300,462142000,23400,23400,23400,23400,0
20231222,185200,462142000,23400,23400,23400,23400,0
20231222,185100,462142000,23400,23400,23400,23400,0
20231222,185000,462142000,23400,23400,23400,23400,0
20231222,184900,462142000,23400,23400,23400,23400,0
20231222,184800,462142000,23400,23400,23400,23400,0
20231222,184700,462142000,23400,23400,23400,23400,0
20231222,184600,462142000,23400,23400,23400,23400,0
20231222,184500,462142000,23400,23400,23400,23400,0
20231222,184400,462142000,23400,23400,23400,23400,0
20231222,184300,462142000,23400,23400,23400,23400,0
20231222,184200,462142000,23400,23400,23400,23400,0
20231222,184100,462142000,23400,23400,23400,23400,0
20231222,184000,462142000,23400,23400,23400,23400,0
20231222,183900,462142000,23400,23400,23400,23400,0
20231222,183800,462142000,23400,23400,23400,23400,0
20231222,183700,462142000,23400,23400,23400,23400,0
20231222,183600,462142000,23400,23400,23400,23400,0
20231222,183500,462142000,23400,23400,23400,23400,0
20231222,183400,462142000,23400,23400,23400,23400,0
20231222,183300,462142000,23400,23400,23400,23400,0
20231222,183200,462142000,23400,23400,23400,23400,0
20231222,183100,462142000,23400,23400,23400,23400,0
20231222,183000,462142000,23400,23400,23400,23400,0
20231222,182900,462142000,23400,23400,23400,23400,1435
20231222,182800,462142000,23400,23400,23400,23400,0
20231222,182700,462142000,23400,23400,23400,23400,0
20231222,182600,462142000,23400,23400,23400,23400,0
20231222,182500,462142000,23400,23400,23400,23400,0
20231222,182400,462142000,23400,23400,23400,23400,0
20231222,182300,462142000,23400,23400,23400,23400,0
20231222,182200,462142000,23400,23400,23400,23400,0
20231222,182100,462142000,23400,23400,23400,23400,0
20231222,182000,462142000,23400,23400,23400,23400,0
20231222,181900,462142000,23400,23400,23400,23400,0
20231222,181800,462142000,23400,23400,23400,23400,0
20231222,181700,462142000,23400,23400,23400,23400,0
20231222,181600,462142000,23400,23400,23400,23400,0
20231222,181500,462142000,23400,23400,23400,23400,0
20231222,181400,462142000,23400,23400,23400,23400,0
20231222,181300,462142000,23400,23400,23400,23400,0
20231222,181200,462142000,23400,23400,23400,23400,0
20231222,181100,462142000,23400,23400,23400,23400,0
20231222,181000,462142000,23400,23400,23400,23400,0
20231222,180900,462142000,23400,23400,23400,23400,0
20231222,180800,462142000,23400,23400,23400,23400,0
20231222,180700,462142000,23400,23400,23400,23400,0
20231222,180600,462142000,23400,23400,23400,23400,0
20231222,180500,462142000,23400,23400,23400,23400,0
20231222,180400,462142000,23400,23400,23400,23400,0
20231222,180300,462142000,23400,23400,23400,23400,0
20231222,180200,462142000,23400,23400,23400,23400,0
20231222,180100,462142000,23400,23400,23400,23400,0
20231222,180000,462142000,23400,23400,23400,23400,0
20231222,175900,462142000,23400,23400,23400,23400,1435
20231222,175800,462142000,23400,23400,23400,23400,0
20231222,175700,462142000,23400,23400,23400,23400,0
20231222,175600,462142000,23400,23400,23400,23400,0
20231222,175500,462142000,23400,23400,23400,23400,0
20231222,175400,462142000,23400,23400,23400,23400,0
20231222,175300,462142000,23400,23400,23400,23400,0
20231222,175200,462142000,23400,23400,23400,23400,0
20231222,175100,462142000,23400,23400,23400,23400,0
20231222,175000,462142000,23400,23400,23400,23400,0
20231222,174900,462142000,23400,23400,23400,23400,0
20231222,174800,462142000,23400,23400,23400,23400,0
20231222,174700,462142000,23400,23400,23400,23400,0
20231222,174600,462142000,23400,23400,23400,23400,0
20231222,174500,462142000,23400,23400,23400,23400,0
20231222,174400,462142000,23400,23400,23400,23400,0
20231222,174300,462142000,23400,23400,23400,23400,0
20231222,174200,462142000,23400,23400,23400,23400,0
20231222,174100,462142000,23400,23400,23400,23400,0
20231222,174000,462142000,23400,23400,23400,23400,0
20231222,173900,462142000,23400,23400,23400,23400,0
20231222,173800,462142000,23400,23400,23400,23400,0
20231222,173700,462142000,23400,23400,23400,23400,0
20231222,173600,462142000,23400,23400,23400,23400,0
20231222,173500,462142000,23400,23400,23400,23400,0
20231222,173400,462142000,23400,23400,23400,23400,0
20231222,173300,462142000,23400,23400,23400,23400,0
20231222,173200,462142000,23400,23400,23400,23400,0
20231222,173100,462142000,23400,23400,23400,23400,0
20231222,173000,462142000,23400,23400,23400,23400,0
20231222,172900,462142000,23400,23400,23400,23400,1435
20231222,172800,462142000,23400,23400,23400,23400,0
20231222,172700,462142000,23400,23400,23400,23400,0
20231222,172600,462142000,23400,23400,23400,23400,0
20231222,172500,462142000,23400,23400,23400,23400,0
20231222,172400,462142000,23400,23400,23400,23400,0
20231222,172300,462142000,23400,23400,23400,23400,0
20231222,172200,462142000,23400,23400,23400,23400,0
20231222,172100,462142000,23400,23400,23400,23400,0
20231222,172000,462142000,23400,23400,23400,23400,0
20231222,171900,462142000,23400,23400,23400,23400,0
20231222,171800,462142000,23400,23400,23400,23400,0
20231222,171700,462142000,23400,23400,23400,23400,0
20231222,171600,462142000,23400,23400,23400,23400,0
20231222,171500,462142000,23400,23400,23400,23400,0
20231222,171400,462142000,23400,23400,23400,23400,0
20231222,171300,462142000,23400,23400,23400,23400,0
20231222,171200,462142000,23400,23400,23400,23400,0
20231222,171100,462142000,23400,23400,23400,23400,0
20231222,171000,462142000,23400,23400,23400,23400,0
20231222,170900,462142000,23400,23400,23400,23400,0
20231222,170800,462142000,23400,23400,23400,23400,0
20231222,170700,462142000,23400,23400,23400,23400,0
20231222,170600,462142000,23400,23400,23400,23400,0
20231222,170500,462142000,23400,23400,23400,23400,0
20231222,170400,462142000,23400,23400,23400,23400,0
20231222,170300,462142000,23400,23400,23400,23400,0
20231222,170200,462142000,23400,23400,23400,23400,0
20231222,170100,462142000,23400,23400,23400,23400,0
20231222,170000,462142000,23400,23400,23400,23400,0
20231222,165900,462142000,23400,23400,23400,23400,1435
20231222,165800,462142000,23400,23400,23400,23400,0
20231222,165700,462142000,23400,23400,23400,23400,0
20231222,165600,462142000,23400,23400,23400,23400,0
20231222,165500,462142000,23400,23400,23400,23400,0
20231222,165400,462142000,23400,23400,23400,23400,0
20231222,165300,462142000,23400,23400,23400,23400,0
20231222,165200,462142000,23400,23400,23400,23400,0
20231222,165100,462142000,23400,23400,23400,23400,0
20231222,165000,462142000,23400,23400,23400,23400,0
20231222,164900,462142000,23400,23400,23400,23400,0
20231222,164800,462142000,23400,23400,23400,23400,0
20231222,164700,462142000,23400,23400,23400,23400,0
20231222,164600,462142000,23400,23400,23400,23400,0
20231222,164500,462142000,23400,23400,23400,23400,0
20231222,164400,462142000,23400,23400,23400,23400,0
20231222,164300,462142000,23400,23400,23400,23400,0
20231222,164200,462142000,23400,23400,23400,23400,0
20231222,164100,462142000,23400,23400,23400,23400,0
20231222,164000,462142000,23400,23400,23400,23400,0
20231222,163900,462142000,23400,23400,23400,23400,0
20231222,163800,462142000,23400,23400,23400,23400,0
20231222,163700,462142000,23400,23400,23400,23400,0
20231222,163600,462142000,23400,23400,23400,23400,0
20231222,163500,462142000,23400,23400,23400,23400,0
20231222,163400,462142000,23400,23400,23400,23400,0
20231222,163300,462142000,23400,23400,23400,23400,0
20231222,163200,462142000,23400,23400,23400,23400,0
20231222,163100,462142000,23400,23400,23400,23400,0
20231222,163000,462142000,23400,23400,23400,23400,0
20231222,162900,462142000,23400,23400,23400,23400,1435
20231222,162800,462142000,23400,23400,23400,23400,0
20231222,162700,462142000,23400,23400,23400,23400,0
20231222,162600,462142000,23400,23400,23400,23400,0
20231222,162500,462142000,23400,23400,23400,23400,0
20231222,162400,462142000,23400,23400,23400,23400,0
20231222,162300,462142000,23400,23400,23400,23400,0
20231222,162200,462142000,23400,23400,23400,23400,0
20231222,162100,462142000,23400,23400,23400,23400,0
20231222,162000,462142000,23400,23400,23400,23400,0
20231222,161900,462142000,23400,23400,23400,23400,0
20231222,161800,462142000,23400,23400,23400,23400,0
20231222,161700,462142000,23400,23400,23400,23400,0
20231222,161600,462142000,23400,23400,23400,23400,0
20231222,161500,462142000,23400,23400,23400,23400,0
20231222,161400,462142000,23400,23400,23400,23400,0
20231222,161300,462142000,23400,23400,23400,23400,0
20231222,161200,462142000,23400,23400,23400,23400,0
20231222,161100,462142000,23400,23400,23400,23400,0
20231222,161000,462142000,23400,23400,23400,23400,0
20231222,160900,462142000,23400,23400,23400,23400,0
20231222,160800,462142000,23400,23400,23400,23400,0
20231222,160700,462142000,23400,23400,23400,23400,0
20231222,160600,462142000,23400,23400,23400,23400,0
20231222,160500,462142000,23400,23400,23400,23400,0
20231222,160400,462142000,23400,23400,23400,23400,0
20231222,160300,462142000,23400,23400,23400,23400,0
20231222,160200,462142000,23400,23400,23400,23400,0
20231222,160100,462142000,23400,23400,23400,23400,0
20231222,160000,462142000,23400,23400,23400,23400,0
20231222,155900,462142000,23400,23400,23400,23400,1435
20231222,155800,462142000,23400,23400,23400,23400,0
20231222,155700,462142000,23400,23400,23400,23400,0
20231222,155600,462142000,23400,23400,23400,23400,0
20231222,155500,462142000,23400,23400,23400,23400,0
20231222,155400,462142000,23400,23400,23400,23400,0
20231222,155300,462142000,23400,23400,23400,23400,0
20231222,155200,462142000,23400,23400,23400,23400,0
20231222,155100,462142000,23400,23400,23400,23400,0
20231222,155000,462142000,23400,23400,23400,23400,0
20231222,154900,462142000,23400,23400,23400,23400,0
20231222,154800,462142000,23400,23400,23400,23400,0
20231222,154700,462142000,23400,23400,23400,23400,0
20231222,154600,462142000,23400,23400,23400,23400,0
20231222,154500,462142000,23400,23400,23400,23400,0
20231222,154400,462142000,23400,23400,23400,23400,0
20231222,154300,462142000,23400,23400,23400,23400,0
20231222,154200,462142000,23400,23400,23400,23400,0
20231222,154100,462142000,23400,23400,23400,23400,0
20231222,154000,462142000,23400,23400,23400,23400,0
20231222,153900,462142000,23400,23400,23400,23400,0
20231222,153800,462142000,23400,23400,23400,23400,0
20231222,153700,462142000,23400,23400,23400,23400,0
20231222,153600,462142000,23400,23400,23400,23400,0
20231222,153500,462142000,23400,23400,23400,23400,0
20231222,153400,462142000,23400,23400,23400,23400,0
20231222,153300,462142000,23400,23400,23400,23400,0
20231222,153200,462142000,23400,23400,23400,23400,0
20231222,153100,462142000,23400,23400,23400,23400,0
20231222,153000,462142000,23400,23400,23400,23400,1435
20231222,152900,428563000,23500,23500,23500,23500,0
20231222,152800,428563000,23500,23500,23500,23500,0
20231222,152700,428563000,23500,23500,23500,23500,0
20231222,152600,428563000,23500,23500,23500,23500,0
20231222,152500,428563000,23500,23500,23500,23500,0
20231222,152400,428563000,23500,23500,23500,23500,0
20231222,152300,428563000,23500,23500,23500,23500,0
20231222,152200,428563000,23500,23500,23500,23500,0
20231222,152100,428563000,23500,23500,23500,23500,0
20231222,152000,428563000,23500,23500,23500,23500,0
20231222,151900,428563000,23500,23450,23500,23450,48
20231222,151800,427436600,23500,23500,23500,23450,37
20231222,151700,426567150,23500,23500,23500,23500,31
20231222,151600,425838650,23450,23450,23450,23450,32
20231222,151500,425088250,23450,23450,23450,23450,0
20231222,151400,425088250,23450,23450,23450,23450,33
20231222,151300,424314400,23500,23500,23500,23500,1
20231222,151200,424290900,23450,23400,23450,23400,35
20231222,151100,423471850,23450,23450,23450,23450,22
20231222,151000,422955950,23450,23450,23450,23450,100
20231222,150900,420610950,23450,23450,23450,23450,5
20231222,150800,420493700,23450,23450,23450,23450,0
20231222,150700,420493700,23450,23450,23450,23450,76
20231222,150600,418711500,23450,23500,23500,23450,33
20231222,150500,417936050,23500,23500,23500,23500,128
20231222,150400,414928050,23550,23550,23550,23550,0
20231222,150300,414928050,23550,23500,23550,23500,65
20231222,150200,413397350,23500,23500,23500,23500,0
20231222,150100,413397350,23500,23500,23500,23500,21
20231222,150000,412903850,23500,23550,23550,23500,4
20231222,145900,412809750,23550,23550,23550,23550,0
20231222,145800,412809750,23550,23550,23550,23550,0
20231222,145700,412809750,23550,23550,23550,23550,44
20231222,145600,411773550,23550,23550,23550,23550,0
20231222,145500,411773550,23550,23550,23550,23550,0
20231222,145400,411773550,23550,23550,23550,23550,1
20231222,145300,411750000,23450,23450,23450,23450,0
20231222,145200,411750000,23450,23450,23450,23450,0
20231222,145100,411750000,23450,23450,23450,23450,0
20231222,145000,411750000,23450,23450,23450,23450,0
20231222,144900,411750000,23450,23450,23450,23450,23
20231222,144800,411210650,23500,23450,23500,23450,111
20231222,144700,408602200,23450,23450,23450,23450,0
20231222,144600,408602200,23450,23450,23450,23450,0
20231222,144500,408602200,23450,23450,23450,23450,0
20231222,144400,408602200,23450,23450,23450,23450,281
20231222,144300,402012750,23500,23500,23500,23500,14
20231222,144200,401683750,23500,23550,23550,23500,38
20231222,144100,400788950,23550,23550,23550,23550,0
20231222,144000,400788950,23550,23550,23550,23550,5
20231222,143900,400671200,23550,23550,23550,23550,32
20231222,143800,399917600,23550,23550,23550,23550,0
20231222,143700,399917600,23550,23550,23550,23550,0
20231222,143600,399917600,23550,23550,23550,23550,69
20231222,143500,398292650,23550,23550,23550,23550,0
20231222,143400,398292650,23550,23550,23550,23550,1
20231222,143300,398269100,23450,23450,23450,23450,0
20231222,143200,398269100,23450,23550,23550,23450,2236
20231222,143100,345787700,23600,23600,23600,23600,0
20231222,143000,345787700,23600,23600,23600,23600,32
20231222,142900,345032500,23600,23600,23600,23600,0
20231222,142800,345032500,23600,23600,23600,23600,1
20231222,142700,345008900,23600,23600,23600,23600,31
20231222,142600,344277300,23600,23600,23600,23600,0
20231222,142500,344277300,23600,23600,23600,23600,0
20231222,142400,344277300,23600,23600,23600,23600,32
20231222,142300,343522100,23600,23600,23600,23600,0
20231222,142200,343522100,23600,23600,23600,23600,0
20231222,142100,343522100,23600,23600,23600,23600,316
20231222,142000,336064500,23650,23650,23650,23650,1
20231222,141900,336040850,23650,23650,23650,23650,5
20231222,141800,335922600,23600,23600,23600,23600,0
20231222,141700,335922600,23600,23600,23600,23600,0
20231222,141600,335922600,23600,23600,23600,23600,0
20231222,141500,335922600,23600,23600,23600,23600,0
20231222,141400,335922600,23600,23600,23600,23600,0
20231222,141300,335922600,23600,23600,23600,23600,0
20231222,141200,335922600,23600,23600,23600,23600,0
20231222,141100,335922600,23600,23600,23600,23600,0
20231222,141000,335922600,23600,23600,23600,23600,0
20231222,140900,335922600,23600,23600,23600,23600,18
20231222,140800,335497800,23600,23600,23600,23600,0
20231222,140700,335497800,23600,23600,23600,23600,1
20231222,140600,335474200,23550,23550,23550,23550,0
20231222,140500,335474200,23550,23550,23550,23550,0
20231222,140400,335474200,23550,23550,23550,23550,0
20231222,140300,335474200,23550,23550,23550,23550,1
20231222,140200,335450650,23550,23550,23550,23550,0
20231222,140100,335450650,23550,23550,23550,23550,0
20231222,140000,335450650,23550,23550,23550,23550,0
20231222,135900,335450650,23550,23550,23550,23550,88
20231222,135800,333378250,23550,23550,23550,23550,0
20231222,135700,333378250,23550,23550,23550,23550,0
20231222,135600,333378250,23550,23550,23550,23550,0
20231222,135500,333378250,23550,23550,23550,23550,1
20231222,135400,333354700,23550,23550,23550,23550,0
20231222,135300,333354700,23550,23550,23550,23550,30
20231222,135200,332648200,23600,23600,23600,23600,0
20231222,135100,332648200,23600,23600,23600,23600,33
20231222,135000,331869400,23600,23600,23600,23600,0
20231222,134900,331869400,23600,23600,23600,23600,1
20231222,134800,331845800,23500,23500,23500,23500,0
20231222,134700,331845800,23500,23650,23650,23500,5000
20231222,134600,214055500,23650,23650,23650,23650,0
20231222,134500,214055500,23650,23650,23650,23650,0
20231222,134400,214055500,23650,23650,23650,23650,0
20231222,134300,214055500,23650,23650,23650,23650,0
20231222,134200,214055500,23650,23650,23650,23650,0
20231222,134100,214055500,23650,23650,23650,23650,4
20231222,134000,213960900,23650,23650,23650,23650,0
20231222,133900,213960900,23650,23650,23650,23650,0
20231222,133800,213960900,23650,23650,23650,23650,0
20231222,133700,213960900,23650,23650,23650,23650,0
20231222,133600,213960900,23650,23650,23650,23650,5
20231222,133500,213842650,23650,23650,23650,23650,3
20231222,133400,213771700,23650,23650,23650,23650,34
20231222,133300,212967600,23650,23650,23650,23650,59
20231222,133200,211572250,23650,23650,23650,23650,0
20231222,133100,211572250,23650,23650,23650,23650,0
20231222,133000,211572250,23650,23650,23650,23650,20
20231222,132900,211099250,23600,23600,23600,23600,0
20231222,132800,211099250,23600,23600,23600,23600,0
20231222,132700,211099250,23600,23650,23650,23600,182
20231222,132600,206795300,23700,23700,23700,23700,21
20231222,132500,206297600,23700,23700,23700,23700,37
20231222,132400,205420700,23700,23700,23700,23700,0
20231222,132300,205420700,23700,23700,23700,23700,0
20231222,132200,205420700,23700,23700,23700,23700,30
20231222,132100,204709700,23700,23700,23700,23700,0
20231222,132000,204709700,23700,23700,23700,23700,0
20231222,131900,204709700,23700,23700,23700,23700,33
20231222,131800,203927600,23700,23700,23700,23700,0
20231222,131700,203927600,23700,23700,23700,23700,0
20231222,131600,203927600,23700,23700,23700,23700,33
20231222,131500,203145500,23700,23700,23700,23700,0
20231222,131400,203145500,23700,23700,23700,23700,0
20231222,131300,203145500,23700,23700,23700,23700,31
20231222,131200,202410800,23700,23700,23700,23700,0
20231222,131100,202410800,23700,23700,23700,23700,1
20231222,131000,202387100,23600,23600,23600,23600,0
20231222,130900,202387100,23600,23600,23600,23600,0
20231222,130800,202387100,23600,23600,23600,23600,0
20231222,130700,202387100,23600,23600,23600,23600,0
20231222,130600,202387100,23600,23600,23600,23600,0
20231222,130500,202387100,23600,23600,23600,23600,0
20231222,130400,202387100,23600,23600,23600,23600,0
20231222,130300,202387100,23600,23650,23650,23600,130
20231222,130200,199317100,23600,23600,23600,23600,0
20231222,130100,199317100,23600,23600,23600,23600,0
20231222,130000,199317100,23600,23600,23600,23600,0
20231222,125900,199317100,23600,23600,23650,23600,76
20231222,125800,197521650,23600,23650,23650,23600,120
20231222,125700,194689350,23600,23650,23650,23600,174
20231222,125600,190578250,23650,23650,23650,23650,85
20231222,125500,188568000,23650,23650,23650,23650,0
20231222,125400,188568000,23650,23650,23650,23650,0
20231222,125300,188568000,23650,23650,23650,23650,0
20231222,125200,188568000,23650,23650,23650,23650,0
20231222,125100,188568000,23650,23650,23650,23650,0
20231222,125000,188568000,23650,23650,23700,23650,107
20231222,124900,186037150,23650,23650,23650,23650,0
20231222,124800,186037150,23650,23650,23650,23650,0
20231222,124700,186037150,23650,23650,23650,23650,0
20231222,124600,186037150,23650,23650,23650,23650,0
20231222,124500,186037150,23650,23650,23650,23650,0
20231222,124400,186037150,23650,23650,23650,23650,3
20231222,124300,185966200,23650,23650,23650,23650,0
20231222,124200,185966200,23650,23650,23650,23650,0
20231222,124100,185966200,23650,23650,23650,23650,0
20231222,124000,185966200,23650,23650,23650,23650,0
20231222,123900,185966200,23650,23650,23650,23650,2
20231222,123800,185918900,23600,23600,23600,23600,0
20231222,123700,185918900,23600,23600,23600,23600,0
20231222,123600,185918900,23600,23650,23650,23600,63
20231222,123500,184430250,23650,23650,23650,23650,0
20231222,123400,184430250,23650,23650,23650,23650,0
20231222,123300,184430250,23650,23650,23650,23650,0
20231222,123200,184430250,23650,23650,23650,23650,39
20231222,123100,183507900,23650,23650,23650,23650,319
20231222,123000,175963550,23700,23700,23700,23700,242
20231222,122900,170228150,23750,23750,23750,23750,0
20231222,122800,170228150,23750,23750,23750,23750,35
20231222,122700,169396900,23750,23750,23750,23750,0
20231222,122600,169396900,23750,23750,23750,23750,0
20231222,122500,169396900,23750,23750,23750,23750,31
20231222,122400,168660650,23750,23750,23750,23750,4
20231222,122300,168565650,23750,23750,23750,23750,0
20231222,122200,168565650,23750,23750,23750,23750,33
20231222,122100,167781900,23750,23750,23750,23750,2
20231222,122000,167734400,23700,23700,23700,23700,0
20231222,121900,167734400,23700,23700,23700,23700,0
20231222,121800,167734400,23700,23700,23700,23700,0
20231222,121700,167734400,23700,23700,23700,23700,0
20231222,121600,167734400,23700,23750,23750,23700,13
20231222,121500,167426150,23750,23750,23750,23750,0
20231222,121400,167426150,23750,23750,23750,23750,32
20231222,121300,166666150,23750,23750,23750,23750,0
20231222,121200,166666150,23750,23750,23750,23750,4
20231222,121100,166571150,23750,23750,23750,23750,31
20231222,121000,165834900,23750,23750,23750,23750,0
20231222,120900,165834900,23750,23750,23750,23750,0
20231222,120800,165834900,23750,23750,23750,23750,3
20231222,120700,165763650,23700,23700,23700,23700,0
20231222,120600,165763650,23700,23700,23700,23700,0
20231222,120500,165763650,23700,23750,23750,23700,38
20231222,120400,164861350,23750,23750,23750,23750,0
20231222,120300,164861350,23750,23750,23750,23750,0
20231222,120200,164861350,23750,23750,23750,23750,35
20231222,120100,164030100,23750,23750,23750,23750,0
20231222,120000,164030100,23750,23750,23750,23750,3
20231222,115900,163958850,23750,23750,23750,23750,32
20231222,115800,163198850,23750,23750,23750,23750,0
20231222,115700,163198850,23750,23750,23750,23750,3
20231222,115600,163127600,23750,23750,23750,23750,32
20231222,115500,162367600,23750,23700,23750,23700,4
20231222,115400,162272650,23750,23750,23750,23750,0
20231222,115300,162272650,23750,23750,23750,23750,31
20231222,115200,161536400,23750,23750,23750,23750,4
20231222,115100,161441400,23750,23750,23750,23750,1
20231222,115000,161417650,23750,23750,23750,23750,33
20231222,114900,160633900,23750,23750,23750,23750,4
20231222,114800,160538900,23750,23750,23750,23750,0
20231222,114700,160538900,23750,23750,23750,23750,35
20231222,114600,159707650,23750,23750,23750,23750,0
20231222,114500,159707650,23750,23750,23750,23750,0
20231222,114400,159707650,23750,23750,23750,23750,36
20231222,114300,158852650,23750,23750,23750,23750,0
20231222,114200,158852650,23750,23750,23750,23750,0
20231222,114100,158852650,23750,23700,23750,23700,24
20231222,114000,158283650,23750,23750,23750,23750,0
20231222,113900,158283650,23750,23750,23750,23750,0
20231222,113800,158283650,23750,23750,23750,23750,35
20231222,113700,157452400,23750,23750,23750,23750,0
20231222,113600,157452400,23750,23750,23750,23750,4
20231222,113500,157357400,23750,23750,23750,23750,33
20231222,113400,156573650,23750,23750,23750,23750,0
20231222,113300,156573650,23750,23750,23750,23750,4
20231222,113200,156478650,23750,23750,23750,23750,32
20231222,113100,155718650,23750,23750,23750,23750,0
20231222,113000,155718650,23750,23750,23750,23750,4
20231222,112900,155623650,23700,23700,23700,23700,2
20231222,112800,155576250,23700,23700,23700,23700,132
20231222,112700,152447850,23750,23750,23750,23750,0
20231222,112600,152447850,23750,23750,23750,23750,37
20231222,112500,151569100,23750,23750,23750,23750,1
20231222,112400,151545350,23750,23700,23750,23700,156
20231222,112300,147847950,23700,23700,23750,23700,37
20231222,112200,146970850,23700,23700,23700,23700,2
20231222,112100,146923450,23700,23700,23700,23700,0
20231222,112000,146923450,23700,23700,23700,23700,36
20231222,111900,146070250,23700,23700,23700,23700,0
20231222,111800,146070250,23700,23700,23700,23700,0
20231222,111700,146070250,23700,23700,23700,23700,36
20231222,111600,145217050,23700,23700,23700,23700,1
20231222,111500,145193350,23700,23700,23700,23700,0
20231222,111400,145193350,23700,23700,23700,23700,35
20231222,111300,144363850,23700,23700,23700,23700,0
20231222,111200,144363850,23700,23700,23700,23700,30
20231222,111100,143652850,23650,23650,23650,23650,0
20231222,111000,143652850,23650,23650,23650,23650,0
20231222,110900,143652850,23650,23650,23650,23650,0
20231222,110800,143652850,23650,23650,23650,23650,0
20231222,110700,143652850,23650,23650,23650,23650,0
20231222,110600,143652850,23650,23650,23650,23650,0
20231222,110500,143652850,23650,23650,23650,23650,0
20231222,110400,143652850,23650,23650,23650,23650,0
20231222,110300,143652850,23650,23650,23650,23650,0
20231222,110200,143652850,23650,23650,23650,23650,0
20231222,110100,143652850,23650,23650,23650,23650,10
20231222,110000,143416350,23700,23700,23700,23700,20
20231222,105900,142942350,23650,23650,23650,23650,0
20231222,105800,142942350,23650,23650,23650,23650,0
20231222,105700,142942350,23650,23650,23650,23650,0
20231222,105600,142942350,23650,23650,23650,23650,0
20231222,105500,142942350,23650,23650,23650,23650,1
20231222,105400,142918700,23650,23650,23650,23650,0
20231222,105300,142918700,23650,23650,23650,23650,0
20231222,105200,142918700,23650,23650,23650,23650,0
20231222,105100,142918700,23650,23650,23650,23650,100
20231222,105000,140553700,23650,23650,23650,23650,0
20231222,104900,140553700,23650,23650,23650,23650,0
20231222,104800,140553700,23650,23650,23650,23650,0
20231222,104700,140553700,23650,23650,23650,23650,0
20231222,104600,140553700,23650,23650,23650,23650,0
20231222,104500,140553700,23650,23650,23650,23650,1
20231222,104400,140530050,23550,23550,23550,23550,0
20231222,104300,140530050,23550,23550,23550,23550,2
20231222,104200,140482950,23600,23600,23600,23600,621
20231222,104100,125827350,23550,23550,23550,23550,0
20231222,104000,125827350,23550,23550,23550,23550,20
20231222,103900,125356350,23600,23600,23600,23600,31
20231222,103800,124624750,23600,23600,23600,23600,0
20231222,103700,124624750,23600,23600,23600,23600,1
20231222,103600,124601150,23550,23550,23550,23550,0
20231222,103500,124601150,23550,23550,23550,23550,0
20231222,103400,124601150,23550,23550,23550,23550,0
20231222,103300,124601150,23550,23550,23550,23550,44
20231222,103200,123564950,23600,23600,23600,23600,0
20231222,103100,123564950,23600,23600,23600,23600,0
20231222,103000,123564950,23600,23600,23600,23600,32
20231222,102900,122809750,23600,23600,23600,23600,0
20231222,102800,122809750,23600,23600,23600,23600,0
20231222,102700,122809750,23600,23600,23600,23550,38
20231222,102600,121913050,23600,23600,23600,23600,0
20231222,102500,121913050,23600,23600,23600,23600,0
20231222,102400,121913050,23600,23550,23600,23550,51
20231222,102300,120711950,23600,23600,23600,23600,0
20231222,102200,120711950,23600,23600,23600,23600,0
20231222,102100,120711950,23600,23600,23600,23600,0
20231222,102000,120711950,23600,23600,23600,23600,12
20231222,101900,120428750,23600,23600,23600,23600,12
20231222,101800,120145550,23600,23600,23600,23600,0
20231222,101700,120145550,23600,23500,23600,23500,47
20231222,101600,119039850,23600,23600,23600,23600,1
20231222,101500,119016250,23500,23500,23500,23500,0
20231222,101400,119016250,23500,23500,23500,23500,4
20231222,101300,118922250,23600,23600,23600,23600,0
20231222,101200,118922250,23600,23600,23600,23600,0
20231222,101100,118922250,23600,23600,23600,23600,0
20231222,101000,118922250,23600,23600,23600,23600,0
20231222,100900,118922250,23600,23600,23600,23600,0
20231222,100800,118922250,23600,23600,23600,23600,6
20231222,100700,118780650,23600,23600,23600,23600,3
20231222,100600,118709850,23600,23600,23600,23600,1
20231222,100500,118686250,23600,23600,23600,23600,3
20231222,100400,118615450,23600,23600,23600,23600,0
20231222,100300,118615450,23600,23600,23600,23600,100
20231222,100200,116255450,23600,23600,23600,23600,0
20231222,100100,116255450,23600,23500,23600,23500,7
20231222,100000,116090850,23500,23500,23500,23500,32
20231222,095900,115338850,23550,23550,23550,23550,0
20231222,095800,115338850,23550,23550,23550,23550,242
20231222,095700,109639750,23550,23550,23550,23550,0
20231222,095600,109639750,23550,23550,23550,23550,0
20231222,095500,109639750,23550,23550,23550,23550,29
20231222,095400,108956800,23600,23600,23600,23600,0
20231222,095300,108956800,23600,23600,23600,23600,0
20231222,095200,108956800,23600,23600,23600,23600,1
20231222,095100,108933200,23600,23650,23650,23600,1669
20231222,095000,69544700,23600,23600,23600,23600,0
20231222,094900,69544700,23600,23600,23600,23600,0
20231222,094800,69544700,23600,23600,23600,23600,1
20231222,094700,69521100,23700,23700,23700,23700,1
20231222,094600,69497400,23700,23700,23700,23700,0
20231222,094500,69497400,23700,23700,23700,23700,0
20231222,094400,69497400,23700,23700,23700,23700,0
20231222,094300,69497400,23700,23700,23700,23700,0
20231222,094200,69497400,23700,23700,23700,23700,0
20231222,094100,69497400,23700,23700,23700,23700,0
20231222,094000,69497400,23700,23700,23700,23700,6
20231222,093900,69355200,23700,23700,23700,23700,0
20231222,093800,69355200,23700,23700,23700,23700,2
20231222,093700,69307800,23650,23650,23650,23650,0
20231222,093600,69307800,23650,23650,23650,23650,0
20231222,093500,69307800,23650,23650,23650,23650,10
20231222,093400,69071300,23600,23600,23600,23600,0
20231222,093300,69071300,23600,23600,23600,23600,0
20231222,093200,69071300,23600,23700,23700,23600,10
20231222,093100,68834900,23600,23600,23600,23600,0
20231222,093000,68834900,23600,23600,23600,23600,0
20231222,092900,68834900,23600,23600,23600,23600,0
20231222,092800,68834900,23600,23600,23600,23600,0
20231222,092700,68834900,23600,23600,23600,23600,1
20231222,092600,68811300,23600,23600,23600,23600,0
20231222,092500,68811300,23600,23600,23600,23600,3
20231222,092400,68740500,23600,23600,23600,23600,0
20231222,092300,68740500,23600,23650,23650,23600,420
20231222,092200,58828450,23650,23650,23650,23650,0
20231222,092100,58828450,23650,23650,23650,23650,0
20231222,092000,58828450,23650,23650,23650,23650,3
20231222,091900,58757500,23650,23650,23650,23650,0
20231222,091800,58757500,23650,23650,23650,23650,1
20231222,091700,58733850,23600,23600,23600,23600,0
20231222,091600,58733850,23600,23600,23600,23600,0
20231222,091500,58733850,23600,23600,23600,23600,50
20231222,091400,57553850,23600,23650,23650,23600,1990
20231222,091300,10493600,23750,23750,23750,23750,4
20231222,091200,10398600,23750,23750,23750,23750,9
20231222,091100,10184850,23700,23700,23700,23700,3
20231222,091000,10113750,23700,23700,23700,23700,10
20231222,090900,9876750,23700,23700,23700,23700,0
20231222,090800,9876750,23700,23700,23700,23700,17
20231222,090700,9473850,23700,23700,23700,23700,50
20231222,090600,8288850,23700,23700,23700,23700,50
20231222,090500,7103850,23650,23650,23650,23650,0
20231222,090400,7103850,23650,23650,23650,23650,96
20231222,090300,4833450,23650,23650,23650,23650,0
20231222,090200,4833450,23650,23650,23650,23650,0
20231222,090100,4833450,23650,23650,23650,23650,0
20231222,090000,4833450,23650,23750,23750,23650,204