KissMeData/053610/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,193700,669438350,22800,22800,22800,22800,91
20241223,193600,669438350,22800,22800,22800,22800,0
20241223,193500,669438350,22800,22800,22800,22800,0
20241223,193400,669438350,22800,22800,22800,22800,0
20241223,193300,669438350,22800,22800,22800,22800,0
20241223,193200,669438350,22800,22800,22800,22800,0
20241223,193100,669438350,22800,22800,22800,22800,0
20241223,193000,669438350,22800,22800,22800,22800,0
20241223,192900,669438350,22800,22800,22800,22800,0
20241223,192800,669438350,22800,22800,22800,22800,0
20241223,192700,669438350,22800,22800,22800,22800,0
20241223,192600,669438350,22800,22800,22800,22800,0
20241223,192500,669438350,22800,22800,22800,22800,0
20241223,192400,669438350,22800,22800,22800,22800,0
20241223,192300,669438350,22800,22800,22800,22800,0
20241223,192200,669438350,22800,22800,22800,22800,0
20241223,192100,669438350,22800,22800,22800,22800,0
20241223,192000,669438350,22800,22800,22800,22800,0
20241223,191900,669438350,22800,22800,22800,22800,0
20241223,191800,669438350,22800,22800,22800,22800,0
20241223,191700,669438350,22800,22800,22800,22800,0
20241223,191600,669438350,22800,22800,22800,22800,0
20241223,191500,669438350,22800,22800,22800,22800,0
20241223,191400,669438350,22800,22800,22800,22800,0
20241223,191300,669438350,22800,22800,22800,22800,0
20241223,191200,669438350,22800,22800,22800,22800,0
20241223,191100,669438350,22800,22800,22800,22800,0
20241223,191000,669438350,22800,22800,22800,22800,0
20241223,190900,669438350,22800,22800,22800,22800,0
20241223,190800,669438350,22800,22800,22800,22800,0
20241223,190700,669438350,22800,22800,22800,22800,91
20241223,190600,669438350,22800,22800,22800,22800,0
20241223,190500,669438350,22800,22800,22800,22800,0
20241223,190400,669438350,22800,22800,22800,22800,0
20241223,190300,669438350,22800,22800,22800,22800,0
20241223,190200,669438350,22800,22800,22800,22800,0
20241223,190100,669438350,22800,22800,22800,22800,0
20241223,190000,669438350,22800,22800,22800,22800,0
20241223,185900,669438350,22800,22800,22800,22800,0
20241223,185800,669438350,22800,22800,22800,22800,0
20241223,185700,669438350,22800,22800,22800,22800,0
20241223,185600,669438350,22800,22800,22800,22800,0
20241223,185500,669438350,22800,22800,22800,22800,0
20241223,185400,669438350,22800,22800,22800,22800,0
20241223,185300,669438350,22800,22800,22800,22800,0
20241223,185200,669438350,22800,22800,22800,22800,0
20241223,185100,669438350,22800,22800,22800,22800,0
20241223,185000,669438350,22800,22800,22800,22800,0
20241223,184900,669438350,22800,22800,22800,22800,0
20241223,184800,669438350,22800,22800,22800,22800,0
20241223,184700,669438350,22800,22800,22800,22800,0
20241223,184600,669438350,22800,22800,22800,22800,0
20241223,184500,669438350,22800,22800,22800,22800,0
20241223,184400,669438350,22800,22800,22800,22800,0
20241223,184300,669438350,22800,22800,22800,22800,0
20241223,184200,669438350,22800,22800,22800,22800,0
20241223,184100,669438350,22800,22800,22800,22800,0
20241223,184000,669438350,22800,22800,22800,22800,0
20241223,183900,669438350,22800,22800,22800,22800,0
20241223,183800,669438350,22800,22800,22800,22800,0
20241223,183700,669438350,22800,22800,22800,22800,91
20241223,183600,669438350,22800,22800,22800,22800,0
20241223,183500,669438350,22800,22800,22800,22800,0
20241223,183400,669438350,22800,22800,22800,22800,0
20241223,183300,669438350,22800,22800,22800,22800,0
20241223,183200,669438350,22800,22800,22800,22800,0
20241223,183100,669438350,22800,22800,22800,22800,0
20241223,183000,669438350,22800,22800,22800,22800,0
20241223,182900,669438350,22800,22800,22800,22800,0
20241223,182800,669438350,22800,22800,22800,22800,0
20241223,182700,669438350,22800,22800,22800,22800,0
20241223,182600,669438350,22800,22800,22800,22800,0
20241223,182500,669438350,22800,22800,22800,22800,0
20241223,182400,669438350,22800,22800,22800,22800,0
20241223,182300,669438350,22800,22800,22800,22800,0
20241223,182200,669438350,22800,22800,22800,22800,0
20241223,182100,669438350,22800,22800,22800,22800,0
20241223,182000,669438350,22800,22800,22800,22800,0
20241223,181900,669438350,22800,22800,22800,22800,0
20241223,181800,669438350,22800,22800,22800,22800,0
20241223,181700,669438350,22800,22800,22800,22800,0
20241223,181600,669438350,22800,22800,22800,22800,0
20241223,181500,669438350,22800,22800,22800,22800,0
20241223,181400,669438350,22800,22800,22800,22800,0
20241223,181300,669438350,22800,22800,22800,22800,0
20241223,181200,669438350,22800,22800,22800,22800,0
20241223,181100,669438350,22800,22800,22800,22800,0
20241223,181000,669438350,22800,22800,22800,22800,0
20241223,180900,669438350,22800,22800,22800,22800,0
20241223,180800,669438350,22800,22800,22800,22800,0
20241223,180700,669438350,22800,22800,22800,22800,91
20241223,180600,669438350,22800,22800,22800,22800,0
20241223,180500,669438350,22800,22800,22800,22800,0
20241223,180400,669438350,22800,22800,22800,22800,0
20241223,180300,669438350,22800,22800,22800,22800,0
20241223,180200,669438350,22800,22800,22800,22800,0
20241223,180100,669438350,22800,22800,22800,22800,0
20241223,180000,669438350,22800,22800,22800,22800,0
20241223,175900,669438350,22800,22800,22800,22800,0
20241223,175800,669438350,22800,22800,22800,22800,0
20241223,175700,669438350,22800,22800,22800,22800,0
20241223,175600,669438350,22800,22800,22800,22800,0
20241223,175500,669438350,22800,22800,22800,22800,0
20241223,175400,669438350,22800,22800,22800,22800,0
20241223,175300,669438350,22800,22800,22800,22800,0
20241223,175200,669438350,22800,22800,22800,22800,0
20241223,175100,669438350,22800,22800,22800,22800,0
20241223,175000,669438350,22800,22800,22800,22800,0
20241223,174900,669438350,22800,22800,22800,22800,0
20241223,174800,669438350,22800,22800,22800,22800,0
20241223,174700,669438350,22800,22800,22800,22800,0
20241223,174600,669438350,22800,22800,22800,22800,0
20241223,174500,669438350,22800,22800,22800,22800,0
20241223,174400,669438350,22800,22800,22800,22800,0
20241223,174300,669438350,22800,22800,22800,22800,0
20241223,174200,669438350,22800,22800,22800,22800,0
20241223,174100,669438350,22800,22800,22800,22800,0
20241223,174000,669438350,22800,22800,22800,22800,0
20241223,173900,669438350,22800,22800,22800,22800,0
20241223,173800,669438350,22800,22800,22800,22800,0
20241223,173700,669438350,22800,22800,22800,22800,91
20241223,173600,669438350,22800,22800,22800,22800,0
20241223,173500,669438350,22800,22800,22800,22800,0
20241223,173400,669438350,22800,22800,22800,22800,0
20241223,173300,669438350,22800,22800,22800,22800,0
20241223,173200,669438350,22800,22800,22800,22800,0
20241223,173100,669438350,22800,22800,22800,22800,0
20241223,173000,669438350,22800,22800,22800,22800,0
20241223,172900,669438350,22800,22800,22800,22800,0
20241223,172800,669438350,22800,22800,22800,22800,0
20241223,172700,669438350,22800,22800,22800,22800,0
20241223,172600,669438350,22800,22800,22800,22800,0
20241223,172500,669438350,22800,22800,22800,22800,0
20241223,172400,669438350,22800,22800,22800,22800,0
20241223,172300,669438350,22800,22800,22800,22800,0
20241223,172200,669438350,22800,22800,22800,22800,0
20241223,172100,669438350,22800,22800,22800,22800,0
20241223,172000,669438350,22800,22800,22800,22800,0
20241223,171900,669438350,22800,22800,22800,22800,0
20241223,171800,669438350,22800,22800,22800,22800,0
20241223,171700,669438350,22800,22800,22800,22800,0
20241223,171600,669438350,22800,22800,22800,22800,0
20241223,171500,669438350,22800,22800,22800,22800,0
20241223,171400,669438350,22800,22800,22800,22800,0
20241223,171300,669438350,22800,22800,22800,22800,0
20241223,171200,669438350,22800,22800,22800,22800,0
20241223,171100,669438350,22800,22800,22800,22800,0
20241223,171000,669438350,22800,22800,22800,22800,0
20241223,170900,669438350,22800,22800,22800,22800,0
20241223,170800,669438350,22800,22800,22800,22800,0
20241223,170700,669438350,22800,22800,22800,22800,91
20241223,170600,669438350,22800,22800,22800,22800,0
20241223,170500,669438350,22800,22800,22800,22800,0
20241223,170400,669438350,22800,22800,22800,22800,0
20241223,170300,669438350,22800,22800,22800,22800,0
20241223,170200,669438350,22800,22800,22800,22800,0
20241223,170100,669438350,22800,22800,22800,22800,0
20241223,170000,669438350,22800,22800,22800,22800,0
20241223,165900,669438350,22800,22800,22800,22800,0
20241223,165800,669438350,22800,22800,22800,22800,0
20241223,165700,669438350,22800,22800,22800,22800,0
20241223,165600,669438350,22800,22800,22800,22800,0
20241223,165500,669438350,22800,22800,22800,22800,0
20241223,165400,669438350,22800,22800,22800,22800,0
20241223,165300,669438350,22800,22800,22800,22800,0
20241223,165200,669438350,22800,22800,22800,22800,0
20241223,165100,669438350,22800,22800,22800,22800,0
20241223,165000,669438350,22800,22800,22800,22800,0
20241223,164900,669438350,22800,22800,22800,22800,0
20241223,164800,669438350,22800,22800,22800,22800,0
20241223,164700,669438350,22800,22800,22800,22800,0
20241223,164600,669438350,22800,22800,22800,22800,0
20241223,164500,669438350,22800,22800,22800,22800,0
20241223,164400,669438350,22800,22800,22800,22800,0
20241223,164300,669438350,22800,22800,22800,22800,0
20241223,164200,669438350,22800,22800,22800,22800,0
20241223,164100,669438350,22800,22800,22800,22800,0
20241223,164000,669438350,22800,22800,22800,22800,0
20241223,163900,669438350,22800,22800,22800,22800,0
20241223,163800,669438350,22800,22800,22800,22800,0
20241223,163700,669438350,22800,22800,22800,22800,91
20241223,163600,669438350,22800,22800,22800,22800,0
20241223,163500,669438350,22800,22800,22800,22800,0
20241223,163400,669438350,22800,22800,22800,22800,0
20241223,163300,669438350,22800,22800,22800,22800,0
20241223,163200,669438350,22800,22800,22800,22800,0
20241223,163100,669438350,22800,22800,22800,22800,0
20241223,163000,669438350,22800,22800,22800,22800,0
20241223,162900,669438350,22800,22800,22800,22800,0
20241223,162800,669438350,22800,22800,22800,22800,0
20241223,162700,669438350,22800,22800,22800,22800,0
20241223,162600,669438350,22800,22800,22800,22800,0
20241223,162500,669438350,22800,22800,22800,22800,0
20241223,162400,669438350,22800,22800,22800,22800,0
20241223,162300,669438350,22800,22800,22800,22800,0
20241223,162200,669438350,22800,22800,22800,22800,0
20241223,162100,669438350,22800,22800,22800,22800,0
20241223,162000,669438350,22800,22800,22800,22800,0
20241223,161900,669438350,22800,22800,22800,22800,0
20241223,161800,669438350,22800,22800,22800,22800,0
20241223,161700,669438350,22800,22800,22800,22800,0
20241223,161600,669438350,22800,22800,22800,22800,0
20241223,161500,669438350,22800,22800,22800,22800,0
20241223,161400,669438350,22800,22800,22800,22800,0
20241223,161300,669438350,22800,22800,22800,22800,0
20241223,161200,669438350,22800,22800,22800,22800,0
20241223,161100,669438350,22800,22800,22800,22800,0
20241223,161000,669438350,22800,22800,22800,22800,0
20241223,160900,669438350,22800,22800,22800,22800,0
20241223,160800,669438350,22800,22800,22800,22800,0
20241223,160700,669438350,22800,22800,22800,22800,91
20241223,160600,669438350,22800,22800,22800,22800,0
20241223,160500,669438350,22800,22800,22800,22800,0
20241223,160400,669438350,22800,22800,22800,22800,0
20241223,160300,669438350,22800,22800,22800,22800,0
20241223,160200,669438350,22800,22800,22800,22800,0
20241223,160100,669438350,22800,22800,22800,22800,0
20241223,160000,669438350,22800,22800,22800,22800,0
20241223,155900,669438350,22800,22800,22800,22800,0
20241223,155800,669438350,22800,22800,22800,22800,0
20241223,155700,669438350,22800,22800,22800,22800,0
20241223,155600,669438350,22800,22800,22800,22800,0
20241223,155500,669438350,22800,22800,22800,22800,0
20241223,155400,669438350,22800,22800,22800,22800,0
20241223,155300,669438350,22800,22800,22800,22800,0
20241223,155200,669438350,22800,22800,22800,22800,0
20241223,155100,669438350,22800,22800,22800,22800,0
20241223,155000,669438350,22800,22800,22800,22800,0
20241223,154900,669438350,22800,22800,22800,22800,0
20241223,154800,669438350,22800,22800,22800,22800,0
20241223,154700,669438350,22800,22800,22800,22800,0
20241223,154600,669438350,22800,22800,22800,22800,0
20241223,154500,669438350,22800,22800,22800,22800,0
20241223,154400,669438350,22800,22800,22800,22800,0
20241223,154300,669438350,22800,22800,22800,22800,0
20241223,154200,669438350,22800,22800,22800,22800,0
20241223,154100,669438350,22800,22800,22800,22800,0
20241223,154000,669438350,22800,22800,22800,22800,0
20241223,153900,669438350,22800,22800,22800,22800,0
20241223,153800,669438350,22800,22800,22800,22800,0
20241223,153700,669438350,22800,22800,22800,22800,91
20241223,153600,669438350,22800,22800,22800,22800,0
20241223,153500,669438350,22800,22800,22800,22800,0
20241223,153400,669438350,22800,22800,22800,22800,0
20241223,153300,669438350,22800,22800,22800,22800,0
20241223,153200,669438350,22800,22800,22800,22800,0
20241223,153100,669438350,22800,22800,22800,22800,0
20241223,153000,669438350,22800,22800,22800,22800,91
20241223,152900,667363550,22800,22800,22800,22800,0
20241223,152800,667363550,22800,22800,22800,22800,0
20241223,152700,667363550,22800,22800,22800,22800,0
20241223,152600,667363550,22800,22800,22800,22800,0
20241223,152500,667363550,22800,22800,22800,22800,0
20241223,152400,667363550,22800,22800,22800,22800,0
20241223,152300,667363550,22800,22800,22800,22800,0
20241223,152200,667363550,22800,22800,22800,22800,0
20241223,152100,667363550,22800,22800,22800,22800,0
20241223,152000,667363550,22800,22800,22800,22800,0
20241223,151900,667363550,22800,22800,22850,22800,83
20241223,151800,665470750,22850,22850,22850,22800,45
20241223,151700,664442800,22850,22850,22850,22850,35
20241223,151600,663643050,22850,22800,22850,22800,34
20241223,151500,662866750,22850,22850,22850,22850,74
20241223,151400,661175850,22800,22850,22850,22800,22
20241223,151300,660673650,22750,22750,22750,22750,2
20241223,151200,660628150,22750,22850,22850,22750,22
20241223,151100,660126650,22750,22900,22900,22750,13
20241223,151000,659830750,22900,22900,22900,22900,7
20241223,150900,659670450,22750,22800,22850,22750,20
20241223,150800,659214200,22850,22850,22850,22850,0
20241223,150700,659214200,22850,22850,22850,22850,7
20241223,150600,659054250,22700,22700,22700,22700,0
20241223,150500,659054250,22700,22700,22700,22700,0
20241223,150400,659054250,22700,22700,22700,22700,24
20241223,150300,658509450,22800,22800,22800,22750,137
20241223,150200,655388750,22800,22850,22850,22800,11
20241223,150100,655137650,22850,22850,22850,22850,5
20241223,150000,655023400,22850,22850,22850,22850,0
20241223,145900,655023400,22850,22850,22850,22850,71
20241223,145800,653401050,22850,22950,22950,22850,89
20241223,145700,651364950,22950,22950,22950,22950,0
20241223,145600,651364950,22950,22950,22950,22950,1
20241223,145500,651342000,22900,22950,22950,22900,44
20241223,145400,650334350,22900,22900,22900,22850,46
20241223,145300,649281600,22900,22900,22900,22900,0
20241223,145200,649281600,22900,22900,22900,22900,43
20241223,145100,648296900,22900,22900,22900,22900,17
20241223,145000,647907600,22900,22900,22900,22900,0
20241223,144900,647907600,22900,22950,22950,22900,90
20241223,144800,645846450,22950,22950,22950,22950,49
20241223,144700,644721900,22950,22950,23000,22950,55
20241223,144600,643457500,22950,22950,22950,22950,7
20241223,144500,643296850,22900,22900,22900,22900,30
20241223,144400,642609850,22900,22950,22950,22900,291
20241223,144300,635943700,22950,22950,22950,22950,24
20241223,144200,635392900,22950,22950,22950,22950,0
20241223,144100,635392900,22950,22950,23000,22950,78
20241223,144000,633602250,22950,22950,22950,22900,151
20241223,143900,630139350,22950,22950,22950,22950,116
20241223,143800,627477150,22900,22900,22900,22900,19
20241223,143700,627042050,22900,22900,22900,22900,0
20241223,143600,627042050,22900,22900,22900,22900,2
20241223,143500,626996250,22900,22900,22900,22900,6
20241223,143400,626858850,22900,22950,22950,22900,7
20241223,143300,626698500,22900,22900,22900,22900,77
20241223,143200,624935200,22950,22950,22950,22950,14
20241223,143100,624613900,22950,22950,22950,22950,81
20241223,143000,622754950,22950,22950,22950,22950,11
20241223,142900,622502500,22950,22950,22950,22950,31
20241223,142800,621791050,22950,22950,22950,22900,48
20241223,142700,620689650,22950,22950,22950,22950,62
20241223,142600,619266750,22950,22950,22950,22950,0
20241223,142500,619266750,22950,22950,22950,22950,59
20241223,142400,617912700,23000,23000,23000,23000,0
20241223,142300,617912700,23000,23000,23000,23000,40
20241223,142200,616992700,23000,22950,23000,22900,322
20241223,142100,609602800,23000,22950,23000,22950,724
20241223,142000,592972150,22950,22950,22950,22950,181
20241223,141900,588818200,22950,22950,22950,22950,0
20241223,141800,588818200,22950,22900,22950,22900,4
20241223,141700,588726450,22850,22900,22900,22850,105
20241223,141600,586322000,22900,22900,22900,22900,0
20241223,141500,586322000,22900,22900,22900,22900,141
20241223,141400,583093100,22900,22900,22900,22900,129
20241223,141300,580139000,22900,22900,22900,22900,0
20241223,141200,580139000,22900,22900,22900,22900,5
20241223,141100,580024500,22900,22900,22900,22900,0
20241223,141000,580024500,22900,22850,22900,22850,10
20241223,140900,579795750,22900,22900,22900,22900,1
20241223,140800,579772850,22900,22900,22900,22900,75
20241223,140700,578055350,22850,22850,22850,22850,455
20241223,140600,567658600,22850,22850,22850,22850,47
20241223,140500,566584650,22850,22850,22850,22850,10
20241223,140400,566356150,22850,22850,22850,22850,2
20241223,140300,566310450,22900,22900,22900,22900,0
20241223,140200,566310450,22900,22900,22900,22850,90
20241223,140100,564252900,22900,22900,22900,22900,0
20241223,140000,564252900,22900,22900,22900,22900,7
20241223,135900,564092600,22850,22850,22850,22850,22
20241223,135800,563589900,22850,22850,22850,22850,60
20241223,135700,562218900,22850,22850,22850,22850,41
20241223,135600,561282050,22900,22900,22900,22900,0
20241223,135500,561282050,22900,22900,22900,22900,1
20241223,135400,561259150,22850,22800,22900,22800,320
20241223,135300,553946950,22850,22800,22850,22800,2
20241223,135200,553901300,22800,22750,22850,22750,24
20241223,135100,553354000,22750,22800,22800,22750,137
20241223,135000,550230450,22800,22800,22800,22800,152
20241223,134900,546764850,22800,22800,22800,22800,198
20241223,134800,542250450,22750,22750,22750,22750,181
20241223,134700,538132700,22700,22700,22700,22700,0
20241223,134600,538132700,22700,22700,22700,22700,59
20241223,134500,536793400,22750,22750,22750,22750,1
20241223,134400,536770650,22750,22750,22750,22750,119
20241223,134300,534063400,22750,22750,22750,22750,0
20241223,134200,534063400,22750,22750,22750,22750,237
20241223,134100,528671650,22800,22800,22800,22800,0
20241223,134000,528671650,22800,22800,22800,22800,115
20241223,133900,526049650,22800,22800,22800,22800,0
20241223,133800,526049650,22800,22800,22800,22800,10
20241223,133700,525821650,22800,22800,22800,22800,0
20241223,133600,525821650,22800,22800,22800,22800,0
20241223,133500,525821650,22800,22800,22800,22800,1
20241223,133400,525798850,22750,22750,22750,22750,20
20241223,133300,525343850,22750,22750,22750,22750,1
20241223,133200,525321100,22750,22750,22750,22750,57
20241223,133100,524024350,22750,22750,22750,22750,0
20241223,133000,524024350,22750,22750,22750,22750,2
20241223,132900,523978850,22700,22650,22800,22650,2863
20241223,132800,458941950,22600,22650,22650,22600,8
20241223,132700,458761050,22600,22600,22600,22600,0
20241223,132600,458761050,22600,22600,22600,22600,0
20241223,132500,458761050,22600,22600,22600,22600,0
20241223,132400,458761050,22600,22600,22600,22600,20
20241223,132300,458309050,22600,22600,22600,22600,1
20241223,132200,458286450,22600,22600,22600,22600,148
20241223,132100,454941650,22600,22600,22600,22600,36
20241223,132000,454128050,22600,22600,22600,22600,147
20241223,131900,450805850,22600,22600,22600,22600,139
20241223,131800,447664450,22600,22600,22600,22600,0
20241223,131700,447664450,22600,22600,22600,22600,99
20241223,131600,445427050,22600,22600,22600,22600,78
20241223,131500,443664250,22600,22600,22600,22600,82
20241223,131400,441811050,22650,22650,22650,22650,0
20241223,131300,441811050,22650,22650,22650,22650,0
20241223,131200,441811050,22650,22650,22650,22650,0
20241223,131100,441811050,22650,22600,22650,22600,40
20241223,131000,440905100,22650,22650,22650,22650,0
20241223,130900,440905100,22650,22650,22650,22650,425
20241223,130800,431278850,22650,22650,22650,22650,0
20241223,130700,431278850,22650,22650,22650,22650,1
20241223,130600,431256200,22650,22650,22650,22650,0
20241223,130500,431256200,22650,22650,22650,22650,0
20241223,130400,431256200,22650,22650,22650,22650,50
20241223,130300,430123700,22700,22700,22700,22700,0
20241223,130200,430123700,22700,22700,22700,22700,0
20241223,130100,430123700,22700,22700,22700,22700,0
20241223,130000,430123700,22700,22700,22700,22700,0
20241223,125900,430123700,22700,22700,22700,22700,0
20241223,125800,430123700,22700,22700,22700,22700,0
20241223,125700,430123700,22700,22700,22700,22700,0
20241223,125600,430123700,22700,22700,22700,22700,0
20241223,125500,430123700,22700,22700,22700,22700,21
20241223,125400,429647000,22600,22600,22600,22600,0
20241223,125300,429647000,22600,22600,22600,22600,0
20241223,125200,429647000,22600,22600,22600,22600,43
20241223,125100,428675200,22700,22700,22700,22700,0
20241223,125000,428675200,22700,22650,22700,22600,307
20241223,124900,421723150,22650,22650,22650,22650,0
20241223,124800,421723150,22650,22650,22650,22650,3
20241223,124700,421655200,22700,22700,22700,22700,0
20241223,124600,421655200,22700,22700,22700,22700,0
20241223,124500,421655200,22700,22700,22700,22700,1
20241223,124400,421632500,22700,22700,22700,22700,17
20241223,124300,421246600,22700,22700,22700,22700,0
20241223,124200,421246600,22700,22700,22700,22700,0
20241223,124100,421246600,22700,22700,22700,22700,0
20241223,124000,421246600,22700,22650,22700,22650,37
20241223,123900,420408400,22650,22650,22650,22650,20
20241223,123800,419955400,22650,22650,22650,22650,1
20241223,123700,419932750,22650,22650,22650,22650,35
20241223,123600,419140000,22700,22700,22700,22700,0
20241223,123500,419140000,22700,22700,22700,22700,0
20241223,123400,419140000,22700,22700,22700,22700,0
20241223,123300,419140000,22700,22700,22700,22700,0
20241223,123200,419140000,22700,22700,22700,22700,0
20241223,123100,419140000,22700,22700,22700,22700,0
20241223,123000,419140000,22700,22700,22700,22700,0
20241223,122900,419140000,22700,22700,22700,22700,29
20241223,122800,418481700,22700,22700,22700,22700,8
20241223,122700,418300100,22650,22650,22650,22650,10
20241223,122600,418073600,22650,22650,22650,22650,56
20241223,122500,416805200,22700,22700,22700,22700,0
20241223,122400,416805200,22700,22700,22700,22700,0
20241223,122300,416805200,22700,22700,22700,22700,0
20241223,122200,416805200,22700,22700,22700,22700,0
20241223,122100,416805200,22700,22700,22700,22700,0
20241223,122000,416805200,22700,22700,22700,22700,0
20241223,121900,416805200,22700,22700,22700,22700,0
20241223,121800,416805200,22700,22700,22700,22700,5
20241223,121700,416691700,22650,22650,22650,22650,0
20241223,121600,416691700,22650,22700,22700,22650,75
20241223,121500,414990250,22750,22750,22750,22750,2
20241223,121400,414944750,22750,22750,22750,22750,0
20241223,121300,414944750,22750,22750,22750,22750,1
20241223,121200,414922000,22700,22700,22700,22700,1
20241223,121100,414899300,22750,22750,22750,22750,0
20241223,121000,414899300,22750,22750,22750,22750,11
20241223,120900,414649050,22750,22750,22750,22750,7
20241223,120800,414489800,22700,22650,22700,22650,283
20241223,120700,408078200,22700,22700,22700,22700,200
20241223,120600,403538200,22700,22650,22700,22650,63
20241223,120500,402111000,22700,22700,22700,22700,10
20241223,120400,401884000,22700,22700,22700,22700,1
20241223,120300,401861300,22700,22700,22700,22700,0
20241223,120200,401861300,22700,22750,22750,22700,174
20241223,120100,397905100,22750,22800,22800,22750,29
20241223,120000,397245300,22750,22750,22750,22750,0
20241223,115900,397245300,22750,22750,22750,22750,259
20241223,115800,391353050,22750,22750,22750,22750,0
20241223,115700,391353050,22750,22750,22750,22750,0
20241223,115600,391353050,22750,22750,22750,22750,0
20241223,115500,391353050,22750,22700,22750,22700,2
20241223,115400,391307600,22750,22700,22750,22700,1301
20241223,115300,361757650,22650,22650,22650,22650,0
20241223,115200,361757650,22650,22650,22650,22650,50
20241223,115100,360625150,22650,22650,22650,22650,0
20241223,115000,360625150,22650,22700,22700,22650,16
20241223,114900,360262000,22650,22650,22650,22650,5
20241223,114800,360148750,22600,22650,22650,22600,10
20241223,114700,359922450,22600,22600,22600,22600,0
20241223,114600,359922450,22600,22600,22600,22600,4
20241223,114500,359832050,22600,22600,22600,22600,0
20241223,114400,359832050,22600,22600,22600,22600,0
20241223,114300,359832050,22600,22600,22600,22600,0
20241223,114200,359832050,22600,22600,22600,22600,2
20241223,114100,359786850,22650,22650,22650,22650,0
20241223,114000,359786850,22650,22650,22650,22650,930
20241223,113900,338722350,22650,22650,22650,22650,0
20241223,113800,338722350,22650,22650,22650,22650,0
20241223,113700,338722350,22650,22650,22650,22650,116
20241223,113600,336094950,22650,22650,22650,22650,0
20241223,113500,336094950,22650,22650,22650,22650,10
20241223,113400,335868450,22700,22700,22700,22700,0
20241223,113300,335868450,22700,22700,22700,22700,0
20241223,113200,335868450,22700,22700,22700,22700,0
20241223,113100,335868450,22700,22700,22700,22700,0
20241223,113000,335868450,22700,22700,22700,22700,0
20241223,112900,335868450,22700,22700,22700,22700,1
20241223,112800,335845750,22700,22700,22700,22700,0
20241223,112700,335845750,22700,22700,22700,22700,0
20241223,112600,335845750,22700,22700,22700,22700,3
20241223,112500,335777650,22750,22750,22750,22750,0
20241223,112400,335777650,22750,22750,22750,22750,0
20241223,112300,335777650,22750,22700,22750,22650,65
20241223,112200,334302400,22700,22700,22700,22700,28
20241223,112100,333666800,22750,22750,22750,22750,0
20241223,112000,333666800,22750,22750,22750,22750,0
20241223,111900,333666800,22750,22700,22750,22700,101
20241223,111800,331373550,22700,22700,22700,22700,12
20241223,111700,331101150,22700,22700,22700,22700,118
20241223,111600,328422550,22700,22700,22700,22700,20
20241223,111500,327968550,22700,22700,22700,22700,5
20241223,111400,327855050,22600,22700,22700,22600,52
20241223,111300,326679650,22750,22700,22750,22700,669
20241223,111200,311482600,22650,22650,22650,22650,100
20241223,111100,309217600,22650,22650,22650,22650,19
20241223,111000,308787250,22650,22600,22650,22600,323
20241223,110900,301485150,22550,22550,22550,22550,0
20241223,110800,301485150,22550,22550,22550,22550,15
20241223,110700,301146900,22550,22550,22550,22550,0
20241223,110600,301146900,22550,22550,22550,22550,0
20241223,110500,301146900,22550,22550,22550,22550,0
20241223,110400,301146900,22550,22550,22550,22550,0
20241223,110300,301146900,22550,22550,22550,22550,0
20241223,110200,301146900,22550,22550,22550,22550,94
20241223,110100,299027200,22550,22600,22600,22550,81
20241223,110000,297198400,22650,22650,22650,22650,43
20241223,105900,296224450,22700,22650,22700,22650,147
20241223,105800,292893950,22650,22650,22650,22650,0
20241223,105700,292893950,22650,22650,22650,22650,0
20241223,105600,292893950,22650,22650,22650,22650,0
20241223,105500,292893950,22650,22600,22650,22600,83
20241223,105400,291014350,22550,22550,22550,22550,0
20241223,105300,291014350,22550,22550,22550,22550,5
20241223,105200,290901600,22600,22650,22650,22600,542
20241223,105100,278630300,22650,22600,22650,22600,73
20241223,105000,276980450,22550,22600,22600,22550,154
20241223,104900,273504850,22650,22650,22650,22650,0
20241223,104800,273504850,22650,22650,22650,22650,2
20241223,104700,273459550,22550,22600,22600,22550,168
20241223,104600,269663050,22550,22550,22550,22550,0
20241223,104500,269663050,22550,22550,22550,22550,5
20241223,104400,269550300,22650,22650,22650,22650,9
20241223,104300,269346450,22700,22700,22700,22700,0
20241223,104200,269346450,22700,22650,22700,22550,86
20241223,104100,267399200,22700,22700,22700,22700,1
20241223,104000,267376500,22700,22700,22700,22700,0
20241223,103900,267376500,22700,22600,22700,22600,1121
20241223,103800,242021000,22550,22550,22550,22550,126
20241223,103700,239179700,22550,22550,22550,22500,15
20241223,103600,238841500,22500,22500,22500,22500,0
20241223,103500,238841500,22500,22500,22500,22500,0
20241223,103400,238841500,22500,22500,22500,22500,6
20241223,103300,238706500,22500,22550,22550,22500,259
20241223,103200,232874150,22550,22550,22550,22550,29
20241223,103100,232220200,22550,22550,22550,22550,0
20241223,103000,232220200,22550,22550,22550,22550,0
20241223,102900,232220200,22550,22550,22550,22500,334
20241223,102800,224689400,22550,22550,22550,22550,0
20241223,102700,224689400,22550,22550,22550,22550,0
20241223,102600,224689400,22550,22550,22550,22550,0
20241223,102500,224689400,22550,22550,22550,22550,6
20241223,102400,224554100,22600,22600,22600,22600,0
20241223,102300,224554100,22600,22450,22600,22450,278
20241223,102200,218312100,22500,22500,22500,22500,0
20241223,102100,218312100,22500,22500,22500,22500,6
20241223,102000,218177100,22550,22550,22550,22550,4
20241223,101900,218086900,22550,22550,22550,22550,17
20241223,101800,217703550,22550,22550,22550,22550,6
20241223,101700,217568250,22600,22550,22600,22550,35
20241223,101600,216778900,22650,22650,22650,22650,0
20241223,101500,216778900,22650,22550,22650,22550,8
20241223,101400,216598400,22650,22650,22650,22650,0
20241223,101300,216598400,22650,22650,22650,22650,0
20241223,101200,216598400,22650,22650,22650,22650,3
20241223,101100,216530450,22650,22700,22700,22650,2
20241223,101000,216485100,22750,22600,22750,22600,937
20241223,100900,195293100,22400,22400,22400,22400,0
20241223,100800,195293100,22400,22600,22600,22400,10
20241223,100700,195068300,22550,22500,22550,22450,448
20241223,100600,184986600,22450,22450,22450,22450,5
20241223,100500,184874350,22450,22350,22450,22250,65
20241223,100400,183422050,22500,22500,22500,22500,6
20241223,100300,183287050,22550,22550,22600,22150,277
20241223,100200,177096750,22450,22500,22650,22450,1323
20241223,100100,147316200,22450,22400,22450,22400,262
20241223,100000,141446750,22350,22350,22350,22350,1
20241223,095900,141424400,22400,22400,22400,22400,0
20241223,095800,141424400,22400,22400,22400,22400,0
20241223,095700,141424400,22400,22400,22400,22400,21
20241223,095600,140954000,22400,22400,22400,22400,42
20241223,095500,140013200,22350,22400,22400,22350,155
20241223,095400,136542500,22500,22500,22500,22500,0
20241223,095300,136542500,22500,22400,22500,22400,415
20241223,095200,127240150,22350,22400,22400,22350,135
20241223,095100,124216250,22350,22350,22350,22350,1
20241223,095000,124193900,22250,22350,22350,22250,85
20241223,094900,122295900,22350,22350,22350,22350,7
20241223,094800,122139450,22350,22400,22400,22350,11
20241223,094700,121893550,22400,22400,22400,22400,12
20241223,094600,121624750,22400,22400,22400,22400,2
20241223,094500,121579950,22400,22400,22400,22400,0
20241223,094400,121579950,22400,22350,22400,22350,14
20241223,094300,121266500,22400,22400,22400,22400,0
20241223,094200,121266500,22400,22350,22400,22300,58
20241223,094100,119972500,22350,22400,22400,22350,77
20241223,094000,118251450,22400,22400,22400,22400,1
20241223,093900,118229050,22450,22450,22450,22450,0
20241223,093800,118229050,22450,22450,22450,22450,132
20241223,093700,115265650,22400,22350,22400,22350,476
20241223,093600,104614600,22250,22250,22350,22250,319
20241223,093500,97501000,22250,22250,22300,22250,111
20241223,093400,95031200,22150,22200,22250,22150,225
20241223,093300,90030400,22200,22150,22200,22150,738
20241223,093200,73673400,22050,22100,22100,22050,14
20241223,093100,73364650,22100,22100,22100,22100,127
20241223,093000,70557950,22100,22100,22100,22100,6
20241223,092900,70425350,22050,22050,22050,22050,94
20241223,092800,68352650,22050,22050,22050,22050,0
20241223,092700,68352650,22050,22100,22150,22050,380
20241223,092600,59953100,22050,22000,22050,22000,112
20241223,092500,57483600,22000,22050,22050,22000,11
20241223,092400,57241550,22050,22050,22050,22050,17
20241223,092300,56866700,22050,21950,22050,21950,540
20241223,092200,44977950,21950,21950,21950,21950,100
20241223,092100,42782950,21950,21950,21950,21950,64
20241223,092000,41378150,21950,22000,22000,21950,17
20241223,091900,41004700,21950,21950,21950,21950,0
20241223,091800,41004700,21950,21950,21950,21950,0
20241223,091700,41004700,21950,22000,22000,21950,334
20241223,091600,33671450,22000,22050,22050,22000,33
20241223,091500,32944700,22050,22050,22050,22050,0
20241223,091400,32944700,22050,22000,22050,22000,49
20241223,091300,31864800,22000,22050,22050,22000,112
20241223,091200,29400400,22050,22050,22050,22000,180
20241223,091100,25432800,22000,22000,22000,22000,7
20241223,091000,25278800,22000,22050,22050,22000,82
20241223,090900,23473300,22050,22000,22050,22000,21
20241223,090800,23010500,22000,22050,22050,22000,12
20241223,090700,22746000,22050,22000,22050,22000,230
20241223,090600,17685400,22000,22000,22000,22000,4
20241223,090500,17597400,21950,21900,21950,21900,511
20241223,090400,6400750,21900,21900,21900,21900,55
20241223,090300,5196250,21900,21900,22000,21900,39
20241223,090200,4338450,22000,22000,22000,22000,50
20241223,090100,3238450,22050,22050,22050,22050,1
20241223,090000,3216400,22000,22200,22200,22000,145