KissMeData/263720/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,205000,3245616800,22750,22750,22750,22750,9216
20231215,204900,3245616800,22750,22750,22750,22750,0
20231215,204800,3245616800,22750,22750,22750,22750,0
20231215,204700,3245616800,22750,22750,22750,22750,0
20231215,204600,3245616800,22750,22750,22750,22750,0
20231215,204500,3245616800,22750,22750,22750,22750,0
20231215,204400,3245616800,22750,22750,22750,22750,0
20231215,204300,3245616800,22750,22750,22750,22750,0
20231215,204200,3245616800,22750,22750,22750,22750,0
20231215,204100,3245616800,22750,22750,22750,22750,0
20231215,204000,3245616800,22750,22750,22750,22750,0
20231215,203900,3245616800,22750,22750,22750,22750,0
20231215,203800,3245616800,22750,22750,22750,22750,0
20231215,203700,3245616800,22750,22750,22750,22750,0
20231215,203600,3245616800,22750,22750,22750,22750,0
20231215,203500,3245616800,22750,22750,22750,22750,0
20231215,203400,3245616800,22750,22750,22750,22750,0
20231215,203300,3245616800,22750,22750,22750,22750,0
20231215,203200,3245616800,22750,22750,22750,22750,0
20231215,203100,3245616800,22750,22750,22750,22750,0
20231215,203000,3245616800,22750,22750,22750,22750,0
20231215,202900,3245616800,22750,22750,22750,22750,0
20231215,202800,3245616800,22750,22750,22750,22750,0
20231215,202700,3245616800,22750,22750,22750,22750,0
20231215,202600,3245616800,22750,22750,22750,22750,0
20231215,202500,3245616800,22750,22750,22750,22750,0
20231215,202400,3245616800,22750,22750,22750,22750,0
20231215,202300,3245616800,22750,22750,22750,22750,0
20231215,202200,3245616800,22750,22750,22750,22750,0
20231215,202100,3245616800,22750,22750,22750,22750,0
20231215,202000,3245616800,22750,22750,22750,22750,9216
20231215,201900,3245616800,22750,22750,22750,22750,0
20231215,201800,3245616800,22750,22750,22750,22750,0
20231215,201700,3245616800,22750,22750,22750,22750,0
20231215,201600,3245616800,22750,22750,22750,22750,0
20231215,201500,3245616800,22750,22750,22750,22750,0
20231215,201400,3245616800,22750,22750,22750,22750,0
20231215,201300,3245616800,22750,22750,22750,22750,0
20231215,201200,3245616800,22750,22750,22750,22750,0
20231215,201100,3245616800,22750,22750,22750,22750,0
20231215,201000,3245616800,22750,22750,22750,22750,0
20231215,200900,3245616800,22750,22750,22750,22750,0
20231215,200800,3245616800,22750,22750,22750,22750,0
20231215,200700,3245616800,22750,22750,22750,22750,0
20231215,200600,3245616800,22750,22750,22750,22750,0
20231215,200500,3245616800,22750,22750,22750,22750,0
20231215,200400,3245616800,22750,22750,22750,22750,0
20231215,200300,3245616800,22750,22750,22750,22750,0
20231215,200200,3245616800,22750,22750,22750,22750,0
20231215,200100,3245616800,22750,22750,22750,22750,0
20231215,200000,3245616800,22750,22750,22750,22750,0
20231215,195900,3245616800,22750,22750,22750,22750,0
20231215,195800,3245616800,22750,22750,22750,22750,0
20231215,195700,3245616800,22750,22750,22750,22750,0
20231215,195600,3245616800,22750,22750,22750,22750,0
20231215,195500,3245616800,22750,22750,22750,22750,0
20231215,195400,3245616800,22750,22750,22750,22750,0
20231215,195300,3245616800,22750,22750,22750,22750,0
20231215,195200,3245616800,22750,22750,22750,22750,0
20231215,195100,3245616800,22750,22750,22750,22750,0
20231215,195000,3245616800,22750,22750,22750,22750,9216
20231215,194900,3245616800,22750,22750,22750,22750,0
20231215,194800,3245616800,22750,22750,22750,22750,0
20231215,194700,3245616800,22750,22750,22750,22750,0
20231215,194600,3245616800,22750,22750,22750,22750,0
20231215,194500,3245616800,22750,22750,22750,22750,0
20231215,194400,3245616800,22750,22750,22750,22750,0
20231215,194300,3245616800,22750,22750,22750,22750,0
20231215,194200,3245616800,22750,22750,22750,22750,0
20231215,194100,3245616800,22750,22750,22750,22750,0
20231215,194000,3245616800,22750,22750,22750,22750,0
20231215,193900,3245616800,22750,22750,22750,22750,0
20231215,193800,3245616800,22750,22750,22750,22750,0
20231215,193700,3245616800,22750,22750,22750,22750,0
20231215,193600,3245616800,22750,22750,22750,22750,0
20231215,193500,3245616800,22750,22750,22750,22750,0
20231215,193400,3245616800,22750,22750,22750,22750,0
20231215,193300,3245616800,22750,22750,22750,22750,0
20231215,193200,3245616800,22750,22750,22750,22750,0
20231215,193100,3245616800,22750,22750,22750,22750,0
20231215,193000,3245616800,22750,22750,22750,22750,0
20231215,192900,3245616800,22750,22750,22750,22750,0
20231215,192800,3245616800,22750,22750,22750,22750,0
20231215,192700,3245616800,22750,22750,22750,22750,0
20231215,192600,3245616800,22750,22750,22750,22750,0
20231215,192500,3245616800,22750,22750,22750,22750,0
20231215,192400,3245616800,22750,22750,22750,22750,0
20231215,192300,3245616800,22750,22750,22750,22750,0
20231215,192200,3245616800,22750,22750,22750,22750,0
20231215,192100,3245616800,22750,22750,22750,22750,0
20231215,192000,3245616800,22750,22750,22750,22750,9216
20231215,191900,3245616800,22750,22750,22750,22750,0
20231215,191800,3245616800,22750,22750,22750,22750,0
20231215,191700,3245616800,22750,22750,22750,22750,0
20231215,191600,3245616800,22750,22750,22750,22750,0
20231215,191500,3245616800,22750,22750,22750,22750,0
20231215,191400,3245616800,22750,22750,22750,22750,0
20231215,191300,3245616800,22750,22750,22750,22750,0
20231215,191200,3245616800,22750,22750,22750,22750,0
20231215,191100,3245616800,22750,22750,22750,22750,0
20231215,191000,3245616800,22750,22750,22750,22750,0
20231215,190900,3245616800,22750,22750,22750,22750,0
20231215,190800,3245616800,22750,22750,22750,22750,0
20231215,190700,3245616800,22750,22750,22750,22750,0
20231215,190600,3245616800,22750,22750,22750,22750,0
20231215,190500,3245616800,22750,22750,22750,22750,0
20231215,190400,3245616800,22750,22750,22750,22750,0
20231215,190300,3245616800,22750,22750,22750,22750,0
20231215,190200,3245616800,22750,22750,22750,22750,0
20231215,190100,3245616800,22750,22750,22750,22750,0
20231215,190000,3245616800,22750,22750,22750,22750,0
20231215,185900,3245616800,22750,22750,22750,22750,0
20231215,185800,3245616800,22750,22750,22750,22750,0
20231215,185700,3245616800,22750,22750,22750,22750,0
20231215,185600,3245616800,22750,22750,22750,22750,0
20231215,185500,3245616800,22750,22750,22750,22750,0
20231215,185400,3245616800,22750,22750,22750,22750,0
20231215,185300,3245616800,22750,22750,22750,22750,0
20231215,185200,3245616800,22750,22750,22750,22750,0
20231215,185100,3245616800,22750,22750,22750,22750,0
20231215,185000,3245616800,22750,22750,22750,22750,9216
20231215,184900,3245616800,22750,22750,22750,22750,0
20231215,184800,3245616800,22750,22750,22750,22750,0
20231215,184700,3245616800,22750,22750,22750,22750,0
20231215,184600,3245616800,22750,22750,22750,22750,0
20231215,184500,3245616800,22750,22750,22750,22750,0
20231215,184400,3245616800,22750,22750,22750,22750,0
20231215,184300,3245616800,22750,22750,22750,22750,0
20231215,184200,3245616800,22750,22750,22750,22750,0
20231215,184100,3245616800,22750,22750,22750,22750,0
20231215,184000,3245616800,22750,22750,22750,22750,0
20231215,183900,3245616800,22750,22750,22750,22750,0
20231215,183800,3245616800,22750,22750,22750,22750,0
20231215,183700,3245616800,22750,22750,22750,22750,0
20231215,183600,3245616800,22750,22750,22750,22750,0
20231215,183500,3245616800,22750,22750,22750,22750,0
20231215,183400,3245616800,22750,22750,22750,22750,0
20231215,183300,3245616800,22750,22750,22750,22750,0
20231215,183200,3245616800,22750,22750,22750,22750,0
20231215,183100,3245616800,22750,22750,22750,22750,0
20231215,183000,3245616800,22750,22750,22750,22750,0
20231215,182900,3245616800,22750,22750,22750,22750,0
20231215,182800,3245616800,22750,22750,22750,22750,0
20231215,182700,3245616800,22750,22750,22750,22750,0
20231215,182600,3245616800,22750,22750,22750,22750,0
20231215,182500,3245616800,22750,22750,22750,22750,0
20231215,182400,3245616800,22750,22750,22750,22750,0
20231215,182300,3245616800,22750,22750,22750,22750,0
20231215,182200,3245616800,22750,22750,22750,22750,0
20231215,182100,3245616800,22750,22750,22750,22750,0
20231215,182000,3245616800,22750,22750,22750,22750,9216
20231215,181900,3245616800,22750,22750,22750,22750,0
20231215,181800,3245616800,22750,22750,22750,22750,0
20231215,181700,3245616800,22750,22750,22750,22750,0
20231215,181600,3245616800,22750,22750,22750,22750,0
20231215,181500,3245616800,22750,22750,22750,22750,0
20231215,181400,3245616800,22750,22750,22750,22750,0
20231215,181300,3245616800,22750,22750,22750,22750,0
20231215,181200,3245616800,22750,22750,22750,22750,0
20231215,181100,3245616800,22750,22750,22750,22750,0
20231215,181000,3245616800,22750,22750,22750,22750,0
20231215,180900,3245616800,22750,22750,22750,22750,0
20231215,180800,3245616800,22750,22750,22750,22750,0
20231215,180700,3245616800,22750,22750,22750,22750,0
20231215,180600,3245616800,22750,22750,22750,22750,0
20231215,180500,3245616800,22750,22750,22750,22750,0
20231215,180400,3245616800,22750,22750,22750,22750,0
20231215,180300,3245616800,22750,22750,22750,22750,0
20231215,180200,3245616800,22750,22750,22750,22750,0
20231215,180100,3245616800,22750,22750,22750,22750,0
20231215,180000,3245616800,22750,22750,22750,22750,0
20231215,175900,3245616800,22750,22750,22750,22750,0
20231215,175800,3245616800,22750,22750,22750,22750,0
20231215,175700,3245616800,22750,22750,22750,22750,0
20231215,175600,3245616800,22750,22750,22750,22750,0
20231215,175500,3245616800,22750,22750,22750,22750,0
20231215,175400,3245616800,22750,22750,22750,22750,0
20231215,175300,3245616800,22750,22750,22750,22750,0
20231215,175200,3245616800,22750,22750,22750,22750,0
20231215,175100,3245616800,22750,22750,22750,22750,0
20231215,175000,3245616800,22750,22750,22750,22750,9216
20231215,174900,3245616800,22750,22750,22750,22750,0
20231215,174800,3245616800,22750,22750,22750,22750,0
20231215,174700,3245616800,22750,22750,22750,22750,0
20231215,174600,3245616800,22750,22750,22750,22750,0
20231215,174500,3245616800,22750,22750,22750,22750,0
20231215,174400,3245616800,22750,22750,22750,22750,0
20231215,174300,3245616800,22750,22750,22750,22750,0
20231215,174200,3245616800,22750,22750,22750,22750,0
20231215,174100,3245616800,22750,22750,22750,22750,0
20231215,174000,3245616800,22750,22750,22750,22750,0
20231215,173900,3245616800,22750,22750,22750,22750,0
20231215,173800,3245616800,22750,22750,22750,22750,0
20231215,173700,3245616800,22750,22750,22750,22750,0
20231215,173600,3245616800,22750,22750,22750,22750,0
20231215,173500,3245616800,22750,22750,22750,22750,0
20231215,173400,3245616800,22750,22750,22750,22750,0
20231215,173300,3245616800,22750,22750,22750,22750,0
20231215,173200,3245616800,22750,22750,22750,22750,0
20231215,173100,3245616800,22750,22750,22750,22750,0
20231215,173000,3245616800,22750,22750,22750,22750,0
20231215,172900,3245616800,22750,22750,22750,22750,0
20231215,172800,3245616800,22750,22750,22750,22750,0
20231215,172700,3245616800,22750,22750,22750,22750,0
20231215,172600,3245616800,22750,22750,22750,22750,0
20231215,172500,3245616800,22750,22750,22750,22750,0
20231215,172400,3245616800,22750,22750,22750,22750,0
20231215,172300,3245616800,22750,22750,22750,22750,0
20231215,172200,3245616800,22750,22750,22750,22750,0
20231215,172100,3245616800,22750,22750,22750,22750,0
20231215,172000,3245616800,22750,22750,22750,22750,9216
20231215,171900,3245616800,22750,22750,22750,22750,0
20231215,171800,3245616800,22750,22750,22750,22750,0
20231215,171700,3245616800,22750,22750,22750,22750,0
20231215,171600,3245616800,22750,22750,22750,22750,0
20231215,171500,3245616800,22750,22750,22750,22750,0
20231215,171400,3245616800,22750,22750,22750,22750,0
20231215,171300,3245616800,22750,22750,22750,22750,0
20231215,171200,3245616800,22750,22750,22750,22750,0
20231215,171100,3245616800,22750,22750,22750,22750,0
20231215,171000,3245616800,22750,22750,22750,22750,0
20231215,170900,3245616800,22750,22750,22750,22750,0
20231215,170800,3245616800,22750,22750,22750,22750,0
20231215,170700,3245616800,22750,22750,22750,22750,0
20231215,170600,3245616800,22750,22750,22750,22750,0
20231215,170500,3245616800,22750,22750,22750,22750,0
20231215,170400,3245616800,22750,22750,22750,22750,0
20231215,170300,3245616800,22750,22750,22750,22750,0
20231215,170200,3245616800,22750,22750,22750,22750,0
20231215,170100,3245616800,22750,22750,22750,22750,0
20231215,170000,3245616800,22750,22750,22750,22750,0
20231215,165900,3245616800,22750,22750,22750,22750,0
20231215,165800,3245616800,22750,22750,22750,22750,0
20231215,165700,3245616800,22750,22750,22750,22750,0
20231215,165600,3245616800,22750,22750,22750,22750,0
20231215,165500,3245616800,22750,22750,22750,22750,0
20231215,165400,3245616800,22750,22750,22750,22750,0
20231215,165300,3245616800,22750,22750,22750,22750,0
20231215,165200,3245616800,22750,22750,22750,22750,0
20231215,165100,3245616800,22750,22750,22750,22750,0
20231215,165000,3245616800,22750,22750,22750,22750,9216
20231215,164900,3245616800,22750,22750,22750,22750,0
20231215,164800,3245616800,22750,22750,22750,22750,0
20231215,164700,3245616800,22750,22750,22750,22750,0
20231215,164600,3245616800,22750,22750,22750,22750,0
20231215,164500,3245616800,22750,22750,22750,22750,0
20231215,164400,3245616800,22750,22750,22750,22750,0
20231215,164300,3245616800,22750,22750,22750,22750,0
20231215,164200,3245616800,22750,22750,22750,22750,0
20231215,164100,3245616800,22750,22750,22750,22750,0
20231215,164000,3245616800,22750,22750,22750,22750,0
20231215,163900,3245616800,22750,22750,22750,22750,0
20231215,163800,3245616800,22750,22750,22750,22750,0
20231215,163700,3245616800,22750,22750,22750,22750,0
20231215,163600,3245616800,22750,22750,22750,22750,0
20231215,163500,3245616800,22750,22750,22750,22750,0
20231215,163400,3245616800,22750,22750,22750,22750,0
20231215,163300,3245616800,22750,22750,22750,22750,0
20231215,163200,3245616800,22750,22750,22750,22750,0
20231215,163100,3245616800,22750,22750,22750,22750,0
20231215,163000,3245616800,22750,22750,22750,22750,0
20231215,162900,3245616800,22750,22750,22750,22750,0
20231215,162800,3245616800,22750,22750,22750,22750,0
20231215,162700,3245616800,22750,22750,22750,22750,0
20231215,162600,3245616800,22750,22750,22750,22750,0
20231215,162500,3245616800,22750,22750,22750,22750,0
20231215,162400,3245616800,22750,22750,22750,22750,0
20231215,162300,3245616800,22750,22750,22750,22750,0
20231215,162200,3245616800,22750,22750,22750,22750,0
20231215,162100,3245616800,22750,22750,22750,22750,0
20231215,162000,3245616800,22750,22750,22750,22750,9216
20231215,161900,3245616800,22750,22750,22750,22750,0
20231215,161800,3245616800,22750,22750,22750,22750,0
20231215,161700,3245616800,22750,22750,22750,22750,0
20231215,161600,3245616800,22750,22750,22750,22750,0
20231215,161500,3245616800,22750,22750,22750,22750,0
20231215,161400,3245616800,22750,22750,22750,22750,0
20231215,161300,3245616800,22750,22750,22750,22750,0
20231215,161200,3245616800,22750,22750,22750,22750,0
20231215,161100,3245616800,22750,22750,22750,22750,0
20231215,161000,3245616800,22750,22750,22750,22750,0
20231215,160900,3245616800,22750,22750,22750,22750,0
20231215,160800,3245616800,22750,22750,22750,22750,0
20231215,160700,3245616800,22750,22750,22750,22750,0
20231215,160600,3245616800,22750,22750,22750,22750,0
20231215,160500,3245616800,22750,22750,22750,22750,0
20231215,160400,3245616800,22750,22750,22750,22750,0
20231215,160300,3245616800,22750,22750,22750,22750,0
20231215,160200,3245616800,22750,22750,22750,22750,0
20231215,160100,3245616800,22750,22750,22750,22750,0
20231215,160000,3245616800,22750,22750,22750,22750,0
20231215,155900,3245616800,22750,22750,22750,22750,0
20231215,155800,3245616800,22750,22750,22750,22750,0
20231215,155700,3245616800,22750,22750,22750,22750,0
20231215,155600,3245616800,22750,22750,22750,22750,0
20231215,155500,3245616800,22750,22750,22750,22750,0
20231215,155400,3245616800,22750,22750,22750,22750,0
20231215,155300,3245616800,22750,22750,22750,22750,0
20231215,155200,3245616800,22750,22750,22750,22750,0
20231215,155100,3245616800,22750,22750,22750,22750,0
20231215,155000,3245616800,22750,22750,22750,22750,9216
20231215,154900,3245616800,22750,22750,22750,22750,0
20231215,154800,3245616800,22750,22750,22750,22750,0
20231215,154700,3245616800,22750,22750,22750,22750,0
20231215,154600,3245616800,22750,22750,22750,22750,0
20231215,154500,3245616800,22750,22750,22750,22750,0
20231215,154400,3245616800,22750,22750,22750,22750,0
20231215,154300,3245616800,22750,22750,22750,22750,0
20231215,154200,3245616800,22750,22750,22750,22750,0
20231215,154100,3245616800,22750,22750,22750,22750,0
20231215,154000,3245616800,22750,22750,22750,22750,0
20231215,153900,3245616800,22750,22750,22750,22750,0
20231215,153800,3245616800,22750,22750,22750,22750,0
20231215,153700,3245616800,22750,22750,22750,22750,0
20231215,153600,3245616800,22750,22750,22750,22750,0
20231215,153500,3245616800,22750,22750,22750,22750,0
20231215,153400,3245616800,22750,22750,22750,22750,0
20231215,153300,3245616800,22750,22750,22750,22750,0
20231215,153200,3245616800,22750,22750,22750,22750,0
20231215,153100,3245616800,22750,22750,22750,22750,0
20231215,153000,3245616800,22750,22750,22750,22750,9216
20231215,152900,3035952800,22550,22550,22550,22550,0
20231215,152800,3035952800,22550,22550,22550,22550,0
20231215,152700,3035952800,22550,22550,22550,22550,0
20231215,152600,3035952800,22550,22550,22550,22550,0
20231215,152500,3035952800,22550,22550,22550,22550,0
20231215,152400,3035952800,22550,22550,22550,22550,0
20231215,152300,3035952800,22550,22550,22550,22550,0
20231215,152200,3035952800,22550,22550,22550,22550,0
20231215,152100,3035952800,22550,22550,22550,22550,0
20231215,152000,3035952800,22550,22550,22550,22550,0
20231215,151900,3035952800,22550,22500,22550,22400,641
20231215,151800,3021561050,22500,22500,22500,22500,0
20231215,151700,3021561050,22500,22550,22550,22450,962
20231215,151600,2999919400,22600,22600,22600,22600,1
20231215,151500,2999896800,22550,22600,22600,22550,109
20231215,151400,2997437800,22600,22500,22600,22500,224
20231215,151300,2992386600,22550,22550,22550,22550,55
20231215,151200,2991146350,22550,22550,22550,22550,505
20231215,151100,2979758600,22550,22450,22550,22450,201
20231215,151000,2975246050,22550,22450,22550,22450,421
20231215,150900,2965794450,22450,22450,22450,22450,21
20231215,150800,2965323000,22450,22450,22450,22450,129
20231215,150700,2962426950,22400,22450,22450,22400,744
20231215,150600,2945757300,22500,22450,22500,22450,45
20231215,150500,2944747000,22450,22500,22500,22450,53
20231215,150400,2943557100,22550,22500,22550,22500,221
20231215,150300,2938584550,22500,22500,22500,22500,2
20231215,150200,2938539550,22500,22500,22500,22500,0
20231215,150100,2938539550,22500,22500,22500,22450,155
20231215,150000,2935053050,22550,22550,22550,22550,0
20231215,145900,2935053050,22550,22550,22550,22550,0
20231215,145800,2935053050,22550,22550,22550,22550,0
20231215,145700,2935053050,22550,22450,22550,22450,261
20231215,145600,2929191050,22450,22500,22500,22450,40
20231215,145500,2928292550,22500,22500,22500,22450,36
20231215,145400,2927482750,22500,22500,22500,22500,100
20231215,145300,2925232750,22500,22550,22550,22500,771
20231215,145200,2907860250,22500,22500,22500,22500,59
20231215,145100,2906532750,22500,22450,22500,22450,65
20231215,145000,2905071250,22550,22550,22550,22550,0
20231215,144900,2905071250,22550,22550,22550,22450,48
20231215,144800,2903991750,22550,22450,22550,22450,3
20231215,144700,2903924200,22500,22500,22500,22500,0
20231215,144600,2903924200,22500,22500,22500,22500,276
20231215,144500,2897714200,22500,22450,22500,22450,232
20231215,144400,2892499550,22500,22500,22500,22500,0
20231215,144300,2892499550,22500,22500,22500,22500,112
20231215,144200,2889979550,22500,22500,22500,22500,89
20231215,144100,2887977050,22500,22500,22500,22500,1
20231215,144000,2887954550,22500,22500,22500,22500,1
20231215,143900,2887932050,22450,22450,22450,22450,0
20231215,143800,2887932050,22450,22450,22450,22450,0
20231215,143700,2887932050,22450,22450,22450,22450,0
20231215,143600,2887932050,22450,22450,22450,22450,20
20231215,143500,2887483050,22500,22500,22500,22500,13
20231215,143400,2887190550,22450,22450,22450,22450,6
20231215,143300,2887055850,22400,22450,22450,22400,35
20231215,143200,2886271100,22450,22450,22450,22450,395
20231215,143100,2877403350,22450,22400,22450,22400,920
20231215,143000,2856795300,22450,22450,22450,22450,58
20231215,142900,2855493200,22400,22450,22500,22400,880
20231215,142800,2835735350,22450,22450,22450,22450,97
20231215,142700,2833557700,22450,22450,22450,22450,100
20231215,142600,2831312700,22500,22500,22500,22500,2
20231215,142500,2831267700,22500,22500,22500,22450,31
20231215,142400,2830571200,22500,22500,22500,22450,195
20231215,142300,2826184050,22500,22500,22500,22500,0
20231215,142200,2826184050,22500,22500,22550,22500,499
20231215,142100,2814940250,22500,22500,22500,22500,177
20231215,142000,2810957750,22500,22500,22500,22500,8
20231215,141900,2810777750,22550,22500,22550,22500,81
20231215,141800,2808955200,22500,22500,22500,22500,80
20231215,141700,2807155200,22500,22500,22500,22500,70
20231215,141600,2805580200,22500,22500,22500,22500,20
20231215,141500,2805130200,22500,22500,22500,22500,86
20231215,141400,2803195200,22500,22500,22500,22500,0
20231215,141300,2803195200,22500,22500,22500,22500,1
20231215,141200,2803172700,22550,22550,22550,22550,0
20231215,141100,2803172700,22550,22550,22550,22550,23
20231215,141000,2802654050,22550,22500,22550,22500,299
20231215,140900,2795924900,22500,22500,22500,22500,6
20231215,140800,2795789900,22500,22500,22500,22500,252
20231215,140700,2790119900,22500,22500,22500,22500,13
20231215,140600,2789827400,22450,22400,22450,22400,181
20231215,140500,2785764050,22350,22450,22450,22350,5460
20231215,140400,2663643950,22500,22500,22550,22500,112
20231215,140300,2661123750,22450,22450,22450,22450,16
20231215,140200,2660764550,22450,22500,22500,22450,472
20231215,140100,2650162750,22500,22550,22550,22450,1041
20231215,140000,2626715450,22600,22600,22600,22600,199
20231215,135900,2622218050,22600,22600,22600,22600,1
20231215,135800,2622195450,22600,22600,22600,22600,51
20231215,135700,2621042850,22600,22600,22600,22600,2
20231215,135600,2620997650,22600,22600,22600,22600,0
20231215,135500,2620997650,22600,22600,22600,22600,1
20231215,135400,2620975050,22550,22550,22550,22550,0
20231215,135300,2620975050,22550,22550,22550,22550,9
20231215,135200,2620772100,22500,22500,22500,22500,0
20231215,135100,2620772100,22500,22500,22500,22500,50
20231215,135000,2619647100,22550,22550,22550,22550,2
20231215,134900,2619602000,22550,22550,22550,22550,0
20231215,134800,2619602000,22550,22550,22550,22550,0
20231215,134700,2619602000,22550,22550,22550,22550,17
20231215,134600,2619218650,22550,22600,22650,22550,442
20231215,134500,2609250300,22600,22600,22600,22600,9
20231215,134400,2609046900,22600,22600,22600,22600,0
20231215,134300,2609046900,22600,22600,22600,22600,1
20231215,134200,2609024300,22600,22550,22600,22550,24
20231215,134100,2608482050,22600,22600,22600,22600,400
20231215,134000,2599442050,22600,22600,22600,22600,32
20231215,133900,2598718850,22600,22600,22600,22600,1
20231215,133800,2598696250,22600,22600,22600,22600,50
20231215,133700,2597566250,22600,22600,22600,22550,503
20231215,133600,2586198500,22600,22600,22600,22600,57
20231215,133500,2584910300,22600,22600,22600,22600,2
20231215,133400,2584865100,22550,22550,22550,22550,5
20231215,133300,2584752350,22550,22550,22550,22550,342
20231215,133200,2577040250,22500,22500,22500,22500,0
20231215,133100,2577040250,22500,22550,22550,22500,49
20231215,133000,2575937500,22550,22550,22550,22550,221
20231215,132900,2570953950,22550,22500,22550,22500,264
20231215,132800,2565011200,22450,22450,22450,22450,17
20231215,132700,2564629550,22500,22450,22500,22450,41
20231215,132600,2563709050,22500,22500,22500,22500,22
20231215,132500,2563214050,22500,22500,22500,22500,1
20231215,132400,2563191550,22400,22400,22400,22400,2
20231215,132300,2563146750,22400,22400,22400,22400,2842
20231215,132200,2499485950,22450,22450,22450,22450,500
20231215,132100,2488260950,22450,22450,22450,22450,0
20231215,132000,2488260950,22450,22450,22450,22450,0
20231215,131900,2488260950,22450,22400,22450,22400,1366
20231215,131800,2457610950,22400,22400,22400,22400,1
20231215,131700,2457588550,22350,22350,22400,22350,123
20231215,131600,2454839000,22400,22400,22400,22400,0
20231215,131500,2454839000,22400,22400,22400,22400,95
20231215,131400,2452711000,22450,22450,22450,22450,1
20231215,131300,2452688550,22400,22400,22400,22400,344
20231215,131200,2444982950,22350,22350,22350,22350,0
20231215,131100,2444982950,22350,22350,22350,22350,25
20231215,131000,2444424200,22400,22350,22400,22350,12
20231215,130900,2444155950,22400,22400,22400,22400,0
20231215,130800,2444155950,22400,22300,22400,22300,38
20231215,130700,2443306750,22300,22400,22400,22250,2070
20231215,130600,2397147350,22400,22450,22450,22400,413
20231215,130500,2387883450,22500,22500,22500,22500,15
20231215,130400,2387545950,22500,22550,22550,22500,225
20231215,130300,2382479800,22550,22550,22550,22550,0
20231215,130200,2382479800,22550,22550,22550,22550,10
20231215,130100,2382254300,22550,22500,22550,22500,6
20231215,130000,2382119250,22500,22500,22500,22500,0
20231215,125900,2382119250,22500,22500,22500,22500,0
20231215,125800,2382119250,22500,22500,22500,22500,3
20231215,125700,2382051750,22500,22550,22550,22500,35
20231215,125600,2381262750,22550,22500,22550,22400,4895
20231215,125500,2271512750,22550,22600,22600,22550,230
20231215,125400,2266325750,22600,22600,22600,22600,0
20231215,125300,2266325750,22600,22550,22600,22550,216
20231215,125200,2261454150,22600,22650,22650,22600,1134
20231215,125100,2235825250,22650,22650,22650,22650,85
20231215,125000,2233900000,22650,22700,22700,22650,16
20231215,124900,2233537400,22650,22700,22700,22650,6
20231215,124800,2233401450,22700,22700,22700,22700,4
20231215,124700,2233310650,22700,22700,22700,22700,0
20231215,124600,2233310650,22700,22700,22700,22700,785
20231215,124500,2215491150,22700,22700,22700,22700,0
20231215,124400,2215491150,22700,22700,22700,22700,0
20231215,124300,2215491150,22700,22700,22700,22700,0
20231215,124200,2215491150,22700,22700,22700,22700,203
20231215,124100,2210883050,22700,22700,22700,22700,402
20231215,124000,2201757650,22700,22700,22700,22700,98
20231215,123900,2199533050,22700,22650,22700,22650,75
20231215,123800,2197834250,22700,22700,22700,22700,32
20231215,123700,2197107850,22700,22650,22700,22650,93
20231215,123600,2194999200,22650,22650,22650,22650,0
20231215,123500,2194999200,22650,22650,22650,22650,0
20231215,123400,2194999200,22650,22650,22650,22650,0
20231215,123300,2194999200,22650,22650,22650,22650,0
20231215,123200,2194999200,22650,22650,22650,22650,0
20231215,123100,2194999200,22650,22650,22650,22650,2
20231215,123000,2194953900,22700,22700,22700,22700,2
20231215,122900,2194908500,22700,22700,22700,22700,10
20231215,122800,2194681500,22700,22700,22700,22700,20
20231215,122700,2194227500,22700,22700,22700,22700,46
20231215,122600,2193183300,22700,22650,22700,22600,39
20231215,122500,2192300950,22700,22700,22700,22700,55
20231215,122400,2191052450,22650,22650,22650,22650,211
20231215,122300,2186273300,22650,22650,22650,22650,0
20231215,122200,2186273300,22650,22650,22650,22650,0
20231215,122100,2186273300,22650,22750,22750,22650,1682
20231215,122000,2148132450,22750,22750,22750,22750,21
20231215,121900,2147654700,22750,22750,22750,22700,60
20231215,121800,2146289850,22700,22750,22750,22700,15
20231215,121700,2145948850,22750,22750,22750,22750,0
20231215,121600,2145948850,22750,22750,22750,22750,6
20231215,121500,2145812350,22800,22800,22800,22800,0
20231215,121400,2145812350,22800,22800,22800,22800,175
20231215,121300,2141822350,22800,22750,22800,22750,21
20231215,121200,2141344450,22750,22750,22750,22750,0
20231215,121100,2141344450,22750,22750,22750,22750,4
20231215,121000,2141253450,22750,22750,22750,22750,0
20231215,120900,2141253450,22750,22750,22750,22750,0
20231215,120800,2141253450,22750,22800,22800,22750,67
20231215,120700,2139726950,22750,22750,22750,22750,603
20231215,120600,2126008700,22850,22800,22850,22800,20
20231215,120500,2125552200,22800,22750,22800,22750,31
20231215,120400,2124845450,22800,22800,22800,22800,0
20231215,120300,2124845450,22800,22800,22800,22800,17
20231215,120200,2124457850,22800,22800,22800,22800,0
20231215,120100,2124457850,22800,22800,22800,22800,0
20231215,120000,2124457850,22800,22800,22800,22800,10
20231215,115900,2124229850,22850,22850,22850,22850,0
20231215,115800,2124229850,22850,22800,22850,22800,663
20231215,115700,2109113400,22850,22850,22850,22850,0
20231215,115600,2109113400,22850,22850,22850,22850,1
20231215,115500,2109090550,22850,22800,22850,22800,301
20231215,115400,2102212750,22800,22800,22800,22800,0
20231215,115300,2102212750,22800,22800,22800,22800,0
20231215,115200,2102212750,22800,22800,22800,22800,0
20231215,115100,2102212750,22800,22800,22800,22800,0
20231215,115000,2102212750,22800,22800,22800,22800,1
20231215,114900,2102189950,22800,22800,22800,22800,0
20231215,114800,2102189950,22800,22800,22800,22800,4
20231215,114700,2102098750,22800,22850,22850,22750,16
20231215,114600,2101733950,22800,22800,22800,22800,101
20231215,114500,2099431150,22750,22750,22750,22750,0
20231215,114400,2099431150,22750,22750,22750,22750,0
20231215,114300,2099431150,22750,22750,22750,22750,0
20231215,114200,2099431150,22750,22750,22750,22750,0
20231215,114100,2099431150,22750,22750,22750,22750,167
20231215,114000,2095631900,22800,22800,22800,22800,3
20231215,113900,2095563500,22800,22800,22800,22800,328
20231215,113800,2088085100,22800,22800,22800,22800,0
20231215,113700,2088085100,22800,22800,22800,22800,53
20231215,113600,2086876700,22750,22750,22750,22750,0
20231215,113500,2086876700,22750,22750,22750,22750,315
20231215,113400,2079710450,22750,22800,22800,22750,536
20231215,113300,2067510200,22800,22800,22800,22800,0
20231215,113200,2067510200,22800,22800,22800,22800,0
20231215,113100,2067510200,22800,22800,22800,22800,0
20231215,113000,2067510200,22800,22800,22800,22800,1
20231215,112900,2067487400,22800,22800,22800,22800,0
20231215,112800,2067487400,22800,22800,22800,22800,5
20231215,112700,2067373400,22800,22800,22800,22800,8
20231215,112600,2067191000,22800,22800,22800,22800,0
20231215,112500,2067191000,22800,22800,22800,22800,5
20231215,112400,2067077000,22850,22850,22850,22850,10
20231215,112300,2066848500,22850,22800,22850,22800,200
20231215,112200,2062288250,22800,22800,22800,22800,44
20231215,112100,2061285050,22800,22800,22800,22800,2
20231215,112000,2061239450,22800,22750,22800,22750,4
20231215,111900,2061148350,22750,22750,22750,22750,0
20231215,111800,2061148350,22750,22750,22750,22750,90
20231215,111700,2059100850,22750,22750,22750,22750,40
20231215,111600,2058190850,22700,22700,22700,22700,0
20231215,111500,2058190850,22700,22750,22750,22700,800
20231215,111400,2040028650,22800,22800,22800,22800,1
20231215,111300,2040005850,22800,22700,22800,22700,872
20231215,111200,2020177950,22750,22750,22750,22750,1
20231215,111100,2020155200,22700,22700,22700,22700,0
20231215,111000,2020155200,22700,22700,22700,22700,0
20231215,110900,2020155200,22700,22750,22750,22700,1000
20231215,110800,1997448750,22800,22800,22800,22800,1
20231215,110700,1997425950,22800,22650,22800,22650,2390
20231215,110600,1943177500,22650,22600,22650,22600,115
20231215,110500,1940578000,22600,22600,22600,22600,112
20231215,110400,1938046800,22600,22650,22650,22600,131
20231215,110300,1935085650,22650,22650,22650,22650,267
20231215,110200,1929038100,22650,22650,22650,22650,0
20231215,110100,1929038100,22650,22650,22650,22650,0
20231215,110000,1929038100,22650,22650,22650,22650,0
20231215,105900,1929038100,22650,22650,22650,22650,0
20231215,105800,1929038100,22650,22600,22650,22550,177
20231215,105700,1925042700,22600,22600,22600,22600,0
20231215,105600,1925042700,22600,22550,22600,22550,92
20231215,105500,1922964850,22550,22550,22600,22550,73
20231215,105400,1921316200,22600,22600,22600,22600,49
20231215,105300,1920208800,22500,22500,22500,22500,1
20231215,105200,1920186300,22500,22500,22600,22500,704
20231215,105100,1904325950,22450,22550,22550,22300,7342
20231215,105000,1739813150,22550,22550,22550,22550,1
20231215,104900,1739790600,22550,22600,22650,22550,1068
20231215,104800,1715694700,22600,22600,22600,22600,10
20231215,104700,1715468700,22600,22600,22600,22600,2
20231215,104600,1715423500,22650,22600,22650,22600,201
20231215,104500,1710880850,22600,22600,22600,22600,23
20231215,104400,1710361050,22600,22600,22600,22600,77
20231215,104300,1708620850,22600,22600,22600,22600,150
20231215,104200,1705230850,22550,22600,22600,22550,1188
20231215,104100,1678391000,22600,22600,22600,22450,5540
20231215,104000,1553868150,22550,22650,22650,22550,1690
20231215,103900,1515736550,22700,22700,22700,22700,3
20231215,103800,1515668450,22700,22650,22700,22650,4
20231215,103700,1515577800,22650,22700,22750,22650,79
20231215,103600,1513784500,22700,22700,22700,22700,14
20231215,103500,1513466700,22700,22700,22700,22700,313
20231215,103400,1506361600,22750,22750,22750,22750,69
20231215,103300,1504791850,22800,22800,22800,22800,3
20231215,103200,1504723450,22800,22800,22800,22800,0
20231215,103100,1504723450,22800,22800,22800,22800,5
20231215,103000,1504609450,22800,22750,22900,22700,115
20231215,102900,1501989650,22700,22700,22700,22600,528
20231215,102800,1490018000,22700,22700,22700,22600,481
20231215,102700,1479144050,22700,22650,22700,22650,514
20231215,102600,1467500850,22650,22850,22850,22650,200
20231215,102500,1462966850,22850,22750,22850,22750,542
20231215,102400,1450617900,22750,22750,22750,22750,13
20231215,102300,1450322150,22750,22700,22750,22700,55
20231215,102200,1449071150,22650,22600,22700,22600,724
20231215,102100,1432678150,22600,22650,22650,22600,467
20231215,102000,1422100750,22650,22600,22650,22450,2262
20231215,101900,1371126750,22550,22800,22800,22450,14496
20231215,101800,1043873100,22900,22800,22900,22800,32
20231215,101700,1043143400,22850,22800,22850,22800,365
20231215,101600,1034818150,22800,22900,22900,22750,1162
20231215,101500,1008350300,22850,22850,22950,22850,636
20231215,101400,993779900,22800,22850,22850,22800,120
20231215,101300,991042900,22800,22850,22850,22800,131
20231215,101200,988052100,22850,22850,22850,22850,23
20231215,101100,987526550,22850,22850,22850,22800,1406
20231215,101000,955454350,22800,22750,22800,22750,532
20231215,100900,943329000,22750,22750,22750,22750,327
20231215,100800,935889750,22800,22850,22850,22750,370
20231215,100700,927455700,22850,22850,22850,22800,176
20231215,100600,923437000,22850,22750,22850,22750,398
20231215,100500,914367850,22800,22900,22900,22700,3941
20231215,100400,824490550,22950,22900,22950,22900,51
20231215,100300,823320150,22850,22950,22950,22850,408
20231215,100200,813984350,23000,23000,23000,23000,3
20231215,100100,813915350,23000,22950,23000,22950,101
20231215,100000,811596550,22950,22950,22950,22900,37
20231215,095900,810748850,22950,23000,23000,22950,112
20231215,095800,808177350,23050,23050,23050,23050,0
20231215,095700,808177350,23050,23050,23050,23050,1
20231215,095600,808154300,23000,22950,23000,22950,283
20231215,095500,801647600,22900,22950,22950,22900,276
20231215,095400,795323700,22950,22950,23000,22750,3272
20231215,095300,720476800,22950,22950,22950,22950,410
20231215,095200,711067300,22950,23050,23100,22950,758
20231215,095100,693627450,23100,23100,23100,23100,3
20231215,095000,693558150,23100,23200,23250,23050,432
20231215,094900,683572450,23200,23200,23200,23200,20
20231215,094800,683108450,23150,23100,23150,23100,1004
20231215,094700,659891850,23100,23150,23150,23100,40
20231215,094600,658966600,23150,23150,23150,23150,221
20231215,094500,653850450,23100,23100,23100,23100,50
20231215,094400,652695450,23100,23100,23100,23100,0
20231215,094300,652695450,23100,23150,23250,23100,666
20231215,094200,637298600,23150,23150,23150,23150,50
20231215,094100,636141100,23150,23200,23200,23150,753
20231215,094000,618708400,23250,23250,23250,23250,2
20231215,093900,618661900,23250,23250,23250,23250,57
20231215,093800,617336650,23200,23150,23200,23150,88
20231215,093700,615297650,23150,23200,23200,23150,900
20231215,093600,594446850,23150,23300,23300,23150,902
20231215,093500,573514950,23300,23300,23300,23300,171
20231215,093400,569530650,23300,23300,23300,23300,51
20231215,093300,568342350,23300,23400,23400,23300,1872
20231215,093200,524615700,23450,23450,23450,23450,19
20231215,093100,524170150,23450,23350,23450,23350,570
20231215,093000,510825500,23400,23450,23450,23400,606
20231215,092900,496644800,23450,23550,23550,23450,932
20231215,092800,474765350,23550,23800,23850,23550,2185
20231215,092700,422971600,23800,23750,23800,23700,948
20231215,092600,400469550,23700,23650,23700,23650,243
20231215,092500,394714450,23650,23650,23650,23650,24
20231215,092400,394146850,23650,23650,23650,23600,88
20231215,092300,392068150,23600,23650,23650,23600,165
20231215,092200,388169500,23700,23700,23750,23650,378
20231215,092100,379209750,23650,23600,23650,23550,389
20231215,092000,370044000,23600,23650,23650,23550,465
20231215,091900,359071850,23650,23600,23750,23600,893
20231215,091800,337956000,23550,23550,23550,23450,647
20231215,091700,322748900,23600,23700,23700,23500,2088
20231215,091600,273336200,23700,23350,23700,23350,372
20231215,091500,264563650,23350,23400,23400,23350,40
20231215,091400,263628600,23350,23350,23350,23350,31
20231215,091300,262904750,23400,23500,23500,23350,308
20231215,091200,255693250,23500,23400,23500,23400,322
20231215,091100,248133750,23450,23500,23500,23400,633
20231215,091000,233285650,23500,23300,23500,23300,255
20231215,090900,227324150,23300,23350,23350,23300,76
20231215,090800,225549700,23350,23300,23350,23300,107
20231215,090700,223056550,23300,23150,23300,23150,159
20231215,090600,219364800,23150,23100,23150,23100,474
20231215,090500,208415000,23100,23000,23100,22950,2733
20231215,090400,145386650,23100,23100,23100,22950,604
20231215,090300,131495050,23150,23300,23300,23000,1478
20231215,090200,97291800,23300,23250,23300,23250,616
20231215,090100,82967900,23250,23250,23250,23150,310
20231215,090000,75777950,23250,23400,23450,23250,3249