KissMeData/263720/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,205100,1437426050,24400,24400,24400,24400,1294
20231219,205000,1437426050,24400,24400,24400,24400,0
20231219,204900,1437426050,24400,24400,24400,24400,0
20231219,204800,1437426050,24400,24400,24400,24400,0
20231219,204700,1437426050,24400,24400,24400,24400,0
20231219,204600,1437426050,24400,24400,24400,24400,0
20231219,204500,1437426050,24400,24400,24400,24400,0
20231219,204400,1437426050,24400,24400,24400,24400,0
20231219,204300,1437426050,24400,24400,24400,24400,0
20231219,204200,1437426050,24400,24400,24400,24400,0
20231219,204100,1437426050,24400,24400,24400,24400,0
20231219,204000,1437426050,24400,24400,24400,24400,0
20231219,203900,1437426050,24400,24400,24400,24400,0
20231219,203800,1437426050,24400,24400,24400,24400,0
20231219,203700,1437426050,24400,24400,24400,24400,0
20231219,203600,1437426050,24400,24400,24400,24400,0
20231219,203500,1437426050,24400,24400,24400,24400,0
20231219,203400,1437426050,24400,24400,24400,24400,0
20231219,203300,1437426050,24400,24400,24400,24400,0
20231219,203200,1437426050,24400,24400,24400,24400,0
20231219,203100,1437426050,24400,24400,24400,24400,0
20231219,203000,1437426050,24400,24400,24400,24400,0
20231219,202900,1437426050,24400,24400,24400,24400,0
20231219,202800,1437426050,24400,24400,24400,24400,0
20231219,202700,1437426050,24400,24400,24400,24400,0
20231219,202600,1437426050,24400,24400,24400,24400,0
20231219,202500,1437426050,24400,24400,24400,24400,0
20231219,202400,1437426050,24400,24400,24400,24400,0
20231219,202300,1437426050,24400,24400,24400,24400,0
20231219,202200,1437426050,24400,24400,24400,24400,0
20231219,202100,1437426050,24400,24400,24400,24400,1294
20231219,202000,1437426050,24400,24400,24400,24400,0
20231219,201900,1437426050,24400,24400,24400,24400,0
20231219,201800,1437426050,24400,24400,24400,24400,0
20231219,201700,1437426050,24400,24400,24400,24400,0
20231219,201600,1437426050,24400,24400,24400,24400,0
20231219,201500,1437426050,24400,24400,24400,24400,0
20231219,201400,1437426050,24400,24400,24400,24400,0
20231219,201300,1437426050,24400,24400,24400,24400,0
20231219,201200,1437426050,24400,24400,24400,24400,0
20231219,201100,1437426050,24400,24400,24400,24400,0
20231219,201000,1437426050,24400,24400,24400,24400,0
20231219,200900,1437426050,24400,24400,24400,24400,0
20231219,200800,1437426050,24400,24400,24400,24400,0
20231219,200700,1437426050,24400,24400,24400,24400,0
20231219,200600,1437426050,24400,24400,24400,24400,0
20231219,200500,1437426050,24400,24400,24400,24400,0
20231219,200400,1437426050,24400,24400,24400,24400,0
20231219,200300,1437426050,24400,24400,24400,24400,0
20231219,200200,1437426050,24400,24400,24400,24400,0
20231219,200100,1437426050,24400,24400,24400,24400,0
20231219,200000,1437426050,24400,24400,24400,24400,0
20231219,195900,1437426050,24400,24400,24400,24400,0
20231219,195800,1437426050,24400,24400,24400,24400,0
20231219,195700,1437426050,24400,24400,24400,24400,0
20231219,195600,1437426050,24400,24400,24400,24400,0
20231219,195500,1437426050,24400,24400,24400,24400,0
20231219,195400,1437426050,24400,24400,24400,24400,0
20231219,195300,1437426050,24400,24400,24400,24400,0
20231219,195200,1437426050,24400,24400,24400,24400,0
20231219,195100,1437426050,24400,24400,24400,24400,1294
20231219,195000,1437426050,24400,24400,24400,24400,0
20231219,194900,1437426050,24400,24400,24400,24400,0
20231219,194800,1437426050,24400,24400,24400,24400,0
20231219,194700,1437426050,24400,24400,24400,24400,0
20231219,194600,1437426050,24400,24400,24400,24400,0
20231219,194500,1437426050,24400,24400,24400,24400,0
20231219,194400,1437426050,24400,24400,24400,24400,0
20231219,194300,1437426050,24400,24400,24400,24400,0
20231219,194200,1437426050,24400,24400,24400,24400,0
20231219,194100,1437426050,24400,24400,24400,24400,0
20231219,194000,1437426050,24400,24400,24400,24400,0
20231219,193900,1437426050,24400,24400,24400,24400,0
20231219,193800,1437426050,24400,24400,24400,24400,0
20231219,193700,1437426050,24400,24400,24400,24400,0
20231219,193600,1437426050,24400,24400,24400,24400,0
20231219,193500,1437426050,24400,24400,24400,24400,0
20231219,193400,1437426050,24400,24400,24400,24400,0
20231219,193300,1437426050,24400,24400,24400,24400,0
20231219,193200,1437426050,24400,24400,24400,24400,0
20231219,193100,1437426050,24400,24400,24400,24400,0
20231219,193000,1437426050,24400,24400,24400,24400,0
20231219,192900,1437426050,24400,24400,24400,24400,0
20231219,192800,1437426050,24400,24400,24400,24400,0
20231219,192700,1437426050,24400,24400,24400,24400,0
20231219,192600,1437426050,24400,24400,24400,24400,0
20231219,192500,1437426050,24400,24400,24400,24400,0
20231219,192400,1437426050,24400,24400,24400,24400,0
20231219,192300,1437426050,24400,24400,24400,24400,0
20231219,192200,1437426050,24400,24400,24400,24400,0
20231219,192100,1437426050,24400,24400,24400,24400,1294
20231219,192000,1437426050,24400,24400,24400,24400,0
20231219,191900,1437426050,24400,24400,24400,24400,0
20231219,191800,1437426050,24400,24400,24400,24400,0
20231219,191700,1437426050,24400,24400,24400,24400,0
20231219,191600,1437426050,24400,24400,24400,24400,0
20231219,191500,1437426050,24400,24400,24400,24400,0
20231219,191400,1437426050,24400,24400,24400,24400,0
20231219,191300,1437426050,24400,24400,24400,24400,0
20231219,191200,1437426050,24400,24400,24400,24400,0
20231219,191100,1437426050,24400,24400,24400,24400,0
20231219,191000,1437426050,24400,24400,24400,24400,0
20231219,190900,1437426050,24400,24400,24400,24400,0
20231219,190800,1437426050,24400,24400,24400,24400,0
20231219,190700,1437426050,24400,24400,24400,24400,0
20231219,190600,1437426050,24400,24400,24400,24400,0
20231219,190500,1437426050,24400,24400,24400,24400,0
20231219,190400,1437426050,24400,24400,24400,24400,0
20231219,190300,1437426050,24400,24400,24400,24400,0
20231219,190200,1437426050,24400,24400,24400,24400,0
20231219,190100,1437426050,24400,24400,24400,24400,0
20231219,190000,1437426050,24400,24400,24400,24400,0
20231219,185900,1437426050,24400,24400,24400,24400,0
20231219,185800,1437426050,24400,24400,24400,24400,0
20231219,185700,1437426050,24400,24400,24400,24400,0
20231219,185600,1437426050,24400,24400,24400,24400,0
20231219,185500,1437426050,24400,24400,24400,24400,0
20231219,185400,1437426050,24400,24400,24400,24400,0
20231219,185300,1437426050,24400,24400,24400,24400,0
20231219,185200,1437426050,24400,24400,24400,24400,0
20231219,185100,1437426050,24400,24400,24400,24400,1294
20231219,185000,1437426050,24400,24400,24400,24400,0
20231219,184900,1437426050,24400,24400,24400,24400,0
20231219,184800,1437426050,24400,24400,24400,24400,0
20231219,184700,1437426050,24400,24400,24400,24400,0
20231219,184600,1437426050,24400,24400,24400,24400,0
20231219,184500,1437426050,24400,24400,24400,24400,0
20231219,184400,1437426050,24400,24400,24400,24400,0
20231219,184300,1437426050,24400,24400,24400,24400,0
20231219,184200,1437426050,24400,24400,24400,24400,0
20231219,184100,1437426050,24400,24400,24400,24400,0
20231219,184000,1437426050,24400,24400,24400,24400,0
20231219,183900,1437426050,24400,24400,24400,24400,0
20231219,183800,1437426050,24400,24400,24400,24400,0
20231219,183700,1437426050,24400,24400,24400,24400,0
20231219,183600,1437426050,24400,24400,24400,24400,0
20231219,183500,1437426050,24400,24400,24400,24400,0
20231219,183400,1437426050,24400,24400,24400,24400,0
20231219,183300,1437426050,24400,24400,24400,24400,0
20231219,183200,1437426050,24400,24400,24400,24400,0
20231219,183100,1437426050,24400,24400,24400,24400,0
20231219,183000,1437426050,24400,24400,24400,24400,0
20231219,182900,1437426050,24400,24400,24400,24400,0
20231219,182800,1437426050,24400,24400,24400,24400,0
20231219,182700,1437426050,24400,24400,24400,24400,0
20231219,182600,1437426050,24400,24400,24400,24400,0
20231219,182500,1437426050,24400,24400,24400,24400,0
20231219,182400,1437426050,24400,24400,24400,24400,0
20231219,182300,1437426050,24400,24400,24400,24400,0
20231219,182200,1437426050,24400,24400,24400,24400,0
20231219,182100,1437426050,24400,24400,24400,24400,1294
20231219,182000,1437426050,24400,24400,24400,24400,0
20231219,181900,1437426050,24400,24400,24400,24400,0
20231219,181800,1437426050,24400,24400,24400,24400,0
20231219,181700,1437426050,24400,24400,24400,24400,0
20231219,181600,1437426050,24400,24400,24400,24400,0
20231219,181500,1437426050,24400,24400,24400,24400,0
20231219,181400,1437426050,24400,24400,24400,24400,0
20231219,181300,1437426050,24400,24400,24400,24400,0
20231219,181200,1437426050,24400,24400,24400,24400,0
20231219,181100,1437426050,24400,24400,24400,24400,0
20231219,181000,1437426050,24400,24400,24400,24400,0
20231219,180900,1437426050,24400,24400,24400,24400,0
20231219,180800,1437426050,24400,24400,24400,24400,0
20231219,180700,1437426050,24400,24400,24400,24400,0
20231219,180600,1437426050,24400,24400,24400,24400,0
20231219,180500,1437426050,24400,24400,24400,24400,0
20231219,180400,1437426050,24400,24400,24400,24400,0
20231219,180300,1437426050,24400,24400,24400,24400,0
20231219,180200,1437426050,24400,24400,24400,24400,0
20231219,180100,1437426050,24400,24400,24400,24400,0
20231219,180000,1437426050,24400,24400,24400,24400,0
20231219,175900,1437426050,24400,24400,24400,24400,0
20231219,175800,1437426050,24400,24400,24400,24400,0
20231219,175700,1437426050,24400,24400,24400,24400,0
20231219,175600,1437426050,24400,24400,24400,24400,0
20231219,175500,1437426050,24400,24400,24400,24400,0
20231219,175400,1437426050,24400,24400,24400,24400,0
20231219,175300,1437426050,24400,24400,24400,24400,0
20231219,175200,1437426050,24400,24400,24400,24400,0
20231219,175100,1437426050,24400,24400,24400,24400,1294
20231219,175000,1437426050,24400,24400,24400,24400,0
20231219,174900,1437426050,24400,24400,24400,24400,0
20231219,174800,1437426050,24400,24400,24400,24400,0
20231219,174700,1437426050,24400,24400,24400,24400,0
20231219,174600,1437426050,24400,24400,24400,24400,0
20231219,174500,1437426050,24400,24400,24400,24400,0
20231219,174400,1437426050,24400,24400,24400,24400,0
20231219,174300,1437426050,24400,24400,24400,24400,0
20231219,174200,1437426050,24400,24400,24400,24400,0
20231219,174100,1437426050,24400,24400,24400,24400,0
20231219,174000,1437426050,24400,24400,24400,24400,0
20231219,173900,1437426050,24400,24400,24400,24400,0
20231219,173800,1437426050,24400,24400,24400,24400,0
20231219,173700,1437426050,24400,24400,24400,24400,0
20231219,173600,1437426050,24400,24400,24400,24400,0
20231219,173500,1437426050,24400,24400,24400,24400,0
20231219,173400,1437426050,24400,24400,24400,24400,0
20231219,173300,1437426050,24400,24400,24400,24400,0
20231219,173200,1437426050,24400,24400,24400,24400,0
20231219,173100,1437426050,24400,24400,24400,24400,0
20231219,173000,1437426050,24400,24400,24400,24400,0
20231219,172900,1437426050,24400,24400,24400,24400,0
20231219,172800,1437426050,24400,24400,24400,24400,0
20231219,172700,1437426050,24400,24400,24400,24400,0
20231219,172600,1437426050,24400,24400,24400,24400,0
20231219,172500,1437426050,24400,24400,24400,24400,0
20231219,172400,1437426050,24400,24400,24400,24400,0
20231219,172300,1437426050,24400,24400,24400,24400,0
20231219,172200,1437426050,24400,24400,24400,24400,0
20231219,172100,1437426050,24400,24400,24400,24400,1294
20231219,172000,1437426050,24400,24400,24400,24400,0
20231219,171900,1437426050,24400,24400,24400,24400,0
20231219,171800,1437426050,24400,24400,24400,24400,0
20231219,171700,1437426050,24400,24400,24400,24400,0
20231219,171600,1437426050,24400,24400,24400,24400,0
20231219,171500,1437426050,24400,24400,24400,24400,0
20231219,171400,1437426050,24400,24400,24400,24400,0
20231219,171300,1437426050,24400,24400,24400,24400,0
20231219,171200,1437426050,24400,24400,24400,24400,0
20231219,171100,1437426050,24400,24400,24400,24400,0
20231219,171000,1437426050,24400,24400,24400,24400,0
20231219,170900,1437426050,24400,24400,24400,24400,0
20231219,170800,1437426050,24400,24400,24400,24400,0
20231219,170700,1437426050,24400,24400,24400,24400,0
20231219,170600,1437426050,24400,24400,24400,24400,0
20231219,170500,1437426050,24400,24400,24400,24400,0
20231219,170400,1437426050,24400,24400,24400,24400,0
20231219,170300,1437426050,24400,24400,24400,24400,0
20231219,170200,1437426050,24400,24400,24400,24400,0
20231219,170100,1437426050,24400,24400,24400,24400,0
20231219,170000,1437426050,24400,24400,24400,24400,0
20231219,165900,1437426050,24400,24400,24400,24400,0
20231219,165800,1437426050,24400,24400,24400,24400,0
20231219,165700,1437426050,24400,24400,24400,24400,0
20231219,165600,1437426050,24400,24400,24400,24400,0
20231219,165500,1437426050,24400,24400,24400,24400,0
20231219,165400,1437426050,24400,24400,24400,24400,0
20231219,165300,1437426050,24400,24400,24400,24400,0
20231219,165200,1437426050,24400,24400,24400,24400,0
20231219,165100,1437426050,24400,24400,24400,24400,1294
20231219,165000,1437426050,24400,24400,24400,24400,0
20231219,164900,1437426050,24400,24400,24400,24400,0
20231219,164800,1437426050,24400,24400,24400,24400,0
20231219,164700,1437426050,24400,24400,24400,24400,0
20231219,164600,1437426050,24400,24400,24400,24400,0
20231219,164500,1437426050,24400,24400,24400,24400,0
20231219,164400,1437426050,24400,24400,24400,24400,0
20231219,164300,1437426050,24400,24400,24400,24400,0
20231219,164200,1437426050,24400,24400,24400,24400,0
20231219,164100,1437426050,24400,24400,24400,24400,0
20231219,164000,1437426050,24400,24400,24400,24400,0
20231219,163900,1437426050,24400,24400,24400,24400,0
20231219,163800,1437426050,24400,24400,24400,24400,0
20231219,163700,1437426050,24400,24400,24400,24400,0
20231219,163600,1437426050,24400,24400,24400,24400,0
20231219,163500,1437426050,24400,24400,24400,24400,0
20231219,163400,1437426050,24400,24400,24400,24400,0
20231219,163300,1437426050,24400,24400,24400,24400,0
20231219,163200,1437426050,24400,24400,24400,24400,0
20231219,163100,1437426050,24400,24400,24400,24400,0
20231219,163000,1437426050,24400,24400,24400,24400,0
20231219,162900,1437426050,24400,24400,24400,24400,0
20231219,162800,1437426050,24400,24400,24400,24400,0
20231219,162700,1437426050,24400,24400,24400,24400,0
20231219,162600,1437426050,24400,24400,24400,24400,0
20231219,162500,1437426050,24400,24400,24400,24400,0
20231219,162400,1437426050,24400,24400,24400,24400,0
20231219,162300,1437426050,24400,24400,24400,24400,0
20231219,162200,1437426050,24400,24400,24400,24400,0
20231219,162100,1437426050,24400,24400,24400,24400,1294
20231219,162000,1437426050,24400,24400,24400,24400,0
20231219,161900,1437426050,24400,24400,24400,24400,0
20231219,161800,1437426050,24400,24400,24400,24400,0
20231219,161700,1437426050,24400,24400,24400,24400,0
20231219,161600,1437426050,24400,24400,24400,24400,0
20231219,161500,1437426050,24400,24400,24400,24400,0
20231219,161400,1437426050,24400,24400,24400,24400,0
20231219,161300,1437426050,24400,24400,24400,24400,0
20231219,161200,1437426050,24400,24400,24400,24400,0
20231219,161100,1437426050,24400,24400,24400,24400,0
20231219,161000,1437426050,24400,24400,24400,24400,0
20231219,160900,1437426050,24400,24400,24400,24400,0
20231219,160800,1437426050,24400,24400,24400,24400,0
20231219,160700,1437426050,24400,24400,24400,24400,0
20231219,160600,1437426050,24400,24400,24400,24400,0
20231219,160500,1437426050,24400,24400,24400,24400,0
20231219,160400,1437426050,24400,24400,24400,24400,0
20231219,160300,1437426050,24400,24400,24400,24400,0
20231219,160200,1437426050,24400,24400,24400,24400,0
20231219,160100,1437426050,24400,24400,24400,24400,0
20231219,160000,1437426050,24400,24400,24400,24400,0
20231219,155900,1437426050,24400,24400,24400,24400,0
20231219,155800,1437426050,24400,24400,24400,24400,0
20231219,155700,1437426050,24400,24400,24400,24400,0
20231219,155600,1437426050,24400,24400,24400,24400,0
20231219,155500,1437426050,24400,24400,24400,24400,0
20231219,155400,1437426050,24400,24400,24400,24400,0
20231219,155300,1437426050,24400,24400,24400,24400,0
20231219,155200,1437426050,24400,24400,24400,24400,0
20231219,155100,1437426050,24400,24400,24400,24400,1294
20231219,155000,1437426050,24400,24400,24400,24400,0
20231219,154900,1437426050,24400,24400,24400,24400,0
20231219,154800,1437426050,24400,24400,24400,24400,0
20231219,154700,1437426050,24400,24400,24400,24400,0
20231219,154600,1437426050,24400,24400,24400,24400,0
20231219,154500,1437426050,24400,24400,24400,24400,0
20231219,154400,1437426050,24400,24400,24400,24400,0
20231219,154300,1437426050,24400,24400,24400,24400,0
20231219,154200,1437426050,24400,24400,24400,24400,0
20231219,154100,1437426050,24400,24400,24400,24400,0
20231219,154000,1437426050,24400,24400,24400,24400,0
20231219,153900,1437426050,24400,24400,24400,24400,0
20231219,153800,1437426050,24400,24400,24400,24400,0
20231219,153700,1437426050,24400,24400,24400,24400,0
20231219,153600,1437426050,24400,24400,24400,24400,0
20231219,153500,1437426050,24400,24400,24400,24400,0
20231219,153400,1437426050,24400,24400,24400,24400,0
20231219,153300,1437426050,24400,24400,24400,24400,0
20231219,153200,1437426050,24400,24400,24400,24400,0
20231219,153100,1437426050,24400,24400,24400,24400,0
20231219,153000,1437426050,24400,24400,24400,24400,1294
20231219,152900,1405852450,24400,24400,24400,24400,0
20231219,152800,1405852450,24400,24400,24400,24400,0
20231219,152700,1405852450,24400,24400,24400,24400,0
20231219,152600,1405852450,24400,24400,24400,24400,0
20231219,152500,1405852450,24400,24400,24400,24400,0
20231219,152400,1405852450,24400,24400,24400,24400,0
20231219,152300,1405852450,24400,24400,24400,24400,0
20231219,152200,1405852450,24400,24400,24400,24400,0
20231219,152100,1405852450,24400,24400,24400,24400,0
20231219,152000,1405852450,24400,24400,24400,24400,0
20231219,151900,1405852450,24400,24350,24400,24350,81
20231219,151800,1403879700,24350,24350,24400,24350,419
20231219,151700,1393662000,24400,24400,24450,24400,397
20231219,151600,1383962050,24450,24350,24450,24350,158
20231219,151500,1380107300,24400,24350,24400,24350,58
20231219,151400,1378694900,24400,24350,24400,24350,95
20231219,151300,1376378600,24400,24350,24400,24350,18
20231219,151200,1375940200,24400,24350,24400,24350,22
20231219,151100,1375404450,24400,24400,24400,24400,0
20231219,151000,1375404450,24400,24400,24400,24350,27
20231219,150900,1374746900,24400,24400,24400,24400,42
20231219,150800,1373722100,24400,24350,24400,24350,22
20231219,150700,1373186350,24400,24350,24400,24350,108
20231219,150600,1370551200,24400,24400,24400,24400,100
20231219,150500,1368111200,24400,24350,24400,24350,6
20231219,150400,1367965050,24400,24350,24400,24350,48
20231219,150300,1366796200,24350,24350,24400,24350,8
20231219,150200,1366601250,24400,24350,24400,24350,23
20231219,150100,1366041150,24400,24400,24400,24400,2
20231219,150000,1365992350,24400,24400,24400,24400,0
20231219,145900,1365992350,24400,24350,24400,24350,2
20231219,145800,1365943600,24400,24400,24400,24400,14
20231219,145700,1365602000,24400,24400,24400,24400,1
20231219,145600,1365577600,24350,24350,24350,24350,1
20231219,145500,1365553250,24400,24400,24400,24400,0
20231219,145400,1365553250,24400,24400,24400,24400,0
20231219,145300,1365553250,24400,24400,24400,24400,22
20231219,145200,1365016450,24400,24400,24400,24400,0
20231219,145100,1365016450,24400,24400,24400,24400,0
20231219,145000,1365016450,24400,24400,24400,24350,28
20231219,144900,1364334100,24400,24400,24400,24400,5
20231219,144800,1364212100,24400,24400,24400,24400,0
20231219,144700,1364212100,24400,24400,24400,24400,1
20231219,144600,1364187700,24400,24400,24400,24300,251
20231219,144500,1358083800,24350,24400,24400,24350,65
20231219,144400,1356500550,24400,24400,24400,24400,0
20231219,144300,1356500550,24400,24350,24400,24350,20
20231219,144200,1356013500,24350,24400,24400,24300,306
20231219,144100,1348547400,24350,24400,24400,24350,247
20231219,144000,1342532100,24350,24350,24350,24350,179
20231219,143900,1338173450,24400,24400,24400,24400,0
20231219,143800,1338173450,24400,24400,24400,24350,3
20231219,143700,1338100300,24350,24400,24400,24350,51
20231219,143600,1336858050,24400,24350,24400,24350,2
20231219,143500,1336809300,24400,24400,24400,24400,222
20231219,143400,1331392500,24450,24450,24450,24450,1
20231219,143300,1331368050,24450,24450,24450,24450,110
20231219,143200,1328678550,24450,24450,24450,24450,10
20231219,143100,1328434050,24450,24450,24450,24450,66
20231219,143000,1326820350,24450,24450,24450,24450,132
20231219,142900,1323592950,24450,24450,24450,24450,101
20231219,142800,1321123500,24400,24350,24400,24350,39
20231219,142700,1320172050,24400,24400,24400,24400,423
20231219,142600,1309850850,24400,24400,24400,24400,0
20231219,142500,1309850850,24400,24400,24400,24400,5
20231219,142400,1309728850,24400,24400,24400,24400,0
20231219,142300,1309728850,24400,24400,24400,24400,184
20231219,142200,1305239250,24350,24350,24350,24350,40
20231219,142100,1304265250,24400,24400,24400,24400,0
20231219,142000,1304265250,24400,24350,24400,24350,85
20231219,141900,1302194850,24350,24350,24350,24350,203
20231219,141800,1297251800,24400,24400,24400,24400,0
20231219,141700,1297251800,24400,24400,24400,24400,0
20231219,141600,1297251800,24400,24400,24400,24400,12
20231219,141500,1296959000,24350,24350,24350,24350,20
20231219,141400,1296472000,24350,24350,24350,24350,595
20231219,141300,1281983750,24400,24400,24400,24400,21
20231219,141200,1281471350,24400,24400,24400,24400,21
20231219,141100,1280958950,24400,24400,24400,24400,23
20231219,141000,1280397750,24400,24400,24400,24400,41
20231219,140900,1279397350,24400,24400,24400,24400,1
20231219,140800,1279372950,24350,24450,24450,24350,21
20231219,140700,1278861500,24450,24450,24450,24400,388
20231219,140600,1269389250,24400,24400,24400,24400,128
20231219,140500,1266266050,24400,24400,24400,24400,0
20231219,140400,1266266050,24400,24350,24400,24350,78
20231219,140300,1264366600,24400,24400,24400,24400,4
20231219,140200,1264269000,24400,24350,24400,24350,46
20231219,140100,1263148800,24400,24400,24400,24400,0
20231219,140000,1263148800,24400,24400,24400,24400,0
20231219,135900,1263148800,24400,24400,24400,24400,11
20231219,135800,1262880400,24400,24400,24400,24400,1
20231219,135700,1262856000,24400,24400,24400,24400,1
20231219,135600,1262831600,24350,24350,24450,24350,752
20231219,135500,1244498700,24350,24350,24350,24350,0
20231219,135400,1244498700,24350,24350,24350,24350,1
20231219,135300,1244474350,24300,24300,24300,24300,20
20231219,135200,1243988350,24350,24350,24350,24350,216
20231219,135100,1238728750,24400,24400,24400,24400,0
20231219,135000,1238728750,24400,24400,24400,24400,0
20231219,134900,1238728750,24400,24350,24400,24350,13
20231219,134800,1238412150,24350,24350,24350,24300,362
20231219,134700,1229615400,24350,24350,24350,24350,0
20231219,134600,1229615400,24350,24350,24350,24350,0
20231219,134500,1229615400,24350,24350,24350,24350,17
20231219,134400,1229201450,24350,24350,24350,24350,1
20231219,134300,1229177100,24300,24300,24300,24300,830
20231219,134200,1209008100,24350,24300,24350,24300,35
20231219,134100,1208157300,24350,24300,24400,24300,4
20231219,134000,1208059950,24300,24300,24300,24300,0
20231219,133900,1208059950,24300,24400,24400,24300,441
20231219,133800,1197326100,24400,24400,24400,24400,0
20231219,133700,1197326100,24400,24350,24400,24350,181
20231219,133600,1192918700,24400,24400,24400,24400,216
20231219,133500,1187648300,24450,24450,24450,24450,0
20231219,133400,1187648300,24450,24300,24450,24300,103
20231219,133300,1185141800,24350,24350,24350,24350,0
20231219,133200,1185141800,24350,24350,24350,24350,0
20231219,133100,1185141800,24350,24350,24350,24350,0
20231219,133000,1185141800,24350,24350,24350,24350,2
20231219,132900,1185093100,24400,24400,24400,24400,2
20231219,132800,1185044300,24400,24400,24400,24400,0
20231219,132700,1185044300,24400,24350,24400,24350,16
20231219,132600,1184654650,24400,24400,24400,24400,0
20231219,132500,1184654650,24400,24400,24400,24400,49
20231219,132400,1183459050,24400,24300,24400,24300,39
20231219,132300,1182511250,24400,24400,24400,24400,1
20231219,132200,1182486850,24400,24400,24400,24400,0
20231219,132100,1182486850,24400,24400,24400,24400,1
20231219,132000,1182462450,24300,24300,24300,24300,2
20231219,131900,1182413850,24400,24300,24400,24300,3
20231219,131800,1182340750,24350,24350,24350,24350,15
20231219,131700,1181975500,24400,24350,24400,24300,172
20231219,131600,1177790650,24350,24350,24350,24350,0
20231219,131500,1177790650,24350,24350,24350,24350,435
20231219,131400,1167198400,24400,24400,24400,24400,3
20231219,131300,1167125200,24400,24350,24400,24350,4
20231219,131200,1167027750,24350,24350,24350,24350,10
20231219,131100,1166784250,24300,24350,24350,24300,59
20231219,131000,1165348000,24350,24350,24400,24350,120
20231219,130900,1162425500,24300,24300,24300,24300,0
20231219,130800,1162425500,24300,24300,24300,24300,20
20231219,130700,1161939500,24400,24400,24400,24400,61
20231219,130600,1160451100,24400,24400,24400,24400,96
20231219,130500,1158108700,24350,24350,24350,24350,17
20231219,130400,1157694750,24350,24350,24350,24350,0
20231219,130300,1157694750,24350,24350,24350,24350,0
20231219,130200,1157694750,24350,24350,24350,24350,0
20231219,130100,1157694750,24350,24350,24400,24350,118
20231219,130000,1154821400,24350,24350,24400,24350,41
20231219,125900,1153823000,24350,24350,24350,24350,3
20231219,125800,1153749950,24350,24400,24400,24350,21
20231219,125700,1153237750,24400,24400,24450,24400,40
20231219,125600,1152261700,24400,24400,24400,24350,12
20231219,125500,1151969400,24350,24400,24400,24350,11
20231219,125400,1151701500,24400,24400,24400,24400,0
20231219,125300,1151701500,24400,24400,24400,24400,0
20231219,125200,1151701500,24400,24400,24400,24400,0
20231219,125100,1151701500,24400,24400,24400,24400,0
20231219,125000,1151701500,24400,24400,24400,24400,5
20231219,124900,1151579500,24400,24300,24400,24300,89
20231219,124800,1149412350,24350,24300,24350,24300,21
20231219,124700,1148902000,24350,24300,24350,24300,5
20231219,124600,1148780450,24350,24350,24350,24350,0
20231219,124500,1148780450,24350,24350,24350,24350,0
20231219,124400,1148780450,24350,24350,24350,24350,0
20231219,124300,1148780450,24350,24300,24350,24300,4
20231219,124200,1148683200,24350,24350,24350,24350,0
20231219,124100,1148683200,24350,24350,24350,24350,1
20231219,124000,1148658850,24350,24350,24350,24350,12
20231219,123900,1148366650,24350,24350,24350,24350,200
20231219,123800,1143496650,24400,24400,24400,24350,339
20231219,123700,1135241250,24400,24400,24400,24400,0
20231219,123600,1135241250,24400,24350,24400,24350,116
20231219,123500,1132416500,24350,24300,24350,24200,131
20231219,123400,1129244950,24400,24350,24400,24350,506
20231219,123300,1116898850,24400,24300,24400,24300,23
20231219,123200,1116339850,24400,24200,24400,24200,143
20231219,123100,1112867600,24100,24250,24250,24100,652
20231219,123000,1097118150,24250,24250,24250,24250,2
20231219,122900,1097069650,24250,24250,24250,24250,1
20231219,122800,1097045400,24200,24200,24200,24200,49
20231219,122700,1095859600,24250,24250,24250,24250,1
20231219,122600,1095835350,24250,24250,24250,24250,3
20231219,122500,1095762600,24250,24250,24250,24250,100
20231219,122400,1093337600,24250,24300,24300,24250,8
20231219,122300,1093143550,24300,24300,24350,24300,41
20231219,122200,1092147200,24300,24250,24300,24250,326
20231219,122100,1084241200,24350,24400,24400,24300,979
20231219,122000,1060446200,24350,24400,24400,24350,149
20231219,121900,1056818000,24450,24450,24450,24450,1
20231219,121800,1056793550,24400,24400,24450,24400,10
20231219,121700,1056549500,24400,24450,24450,24400,340
20231219,121600,1048251650,24450,24450,24450,24450,111
20231219,121500,1045537700,24550,24450,24550,24450,78
20231219,121400,1043630500,24550,24550,24550,24550,0
20231219,121300,1043630500,24550,24500,24550,24500,9
20231219,121200,1043409950,24550,24550,24550,24550,0
20231219,121100,1043409950,24550,24550,24550,24550,0
20231219,121000,1043409950,24550,24550,24550,24550,0
20231219,120900,1043409950,24550,24550,24550,24550,0
20231219,120800,1043409950,24550,24550,24550,24550,11
20231219,120700,1043139900,24550,24550,24550,24550,1
20231219,120600,1043115350,24550,24550,24550,24550,52
20231219,120500,1041838750,24550,24600,24600,24500,155
20231219,120400,1038031100,24500,24500,24500,24500,54
20231219,120300,1036708100,24500,24500,24500,24500,7
20231219,120200,1036536600,24600,24600,24600,24600,0
20231219,120100,1036536600,24600,24500,24600,24500,936
20231219,120000,1013514600,24600,24600,24600,24600,0
20231219,115900,1013514600,24600,24600,24600,24600,1
20231219,115800,1013490000,24550,24550,24600,24500,240
20231219,115700,1007599900,24550,24550,24550,24550,0
20231219,115600,1007599900,24550,24550,24550,24500,64
20231219,115500,1006031750,24500,24450,24550,24450,51
20231219,115400,1004782150,24450,24500,24550,24450,337
20231219,115300,996536350,24450,24550,24550,24450,14
20231219,115200,996193650,24550,24500,24550,24500,56
20231219,115100,994821250,24450,24500,24550,24450,85
20231219,115000,992741400,24500,24500,24500,24500,1
20231219,114900,992716900,24550,24550,24600,24500,860
20231219,114800,971630600,24600,24600,24650,24600,9
20231219,114700,971409050,24600,24600,24600,24600,0
20231219,114600,971409050,24600,24600,24600,24600,115
20231219,114500,968580050,24650,24650,24650,24650,41
20231219,114400,967569400,24650,24650,24650,24650,0
20231219,114300,967569400,24650,24650,24650,24650,0
20231219,114200,967569400,24650,24650,24650,24650,50
20231219,114100,966336900,24650,24650,24650,24650,0
20231219,114000,966336900,24650,24650,24650,24650,56
20231219,113900,964956500,24650,24650,24650,24600,67
20231219,113800,963305750,24600,24600,24600,24600,4
20231219,113700,963207350,24600,24600,24600,24600,1
20231219,113600,963182750,24650,24650,24650,24650,20
20231219,113500,962689750,24650,24650,24650,24600,5
20231219,113400,962566550,24600,24600,24600,24600,80
20231219,113300,960598550,24650,24650,24650,24600,59
20231219,113200,959146400,24650,24650,24650,24650,181
20231219,113100,954684750,24700,24700,24700,24650,112
20231219,113000,951923350,24700,24650,24700,24650,235
20231219,112900,946130500,24700,24650,24700,24650,14
20231219,112800,945784900,24700,24700,24700,24700,1000
20231219,112700,921084900,24650,24650,24700,24650,152
20231219,112600,917338000,24650,24650,24650,24650,0
20231219,112500,917338000,24650,24650,24650,24650,98
20231219,112400,914922300,24650,24650,24650,24650,10
20231219,112300,914675800,24650,24600,24650,24600,497
20231219,112200,902439600,24700,24700,24700,24700,35
20231219,112100,901575100,24700,24600,24700,24600,35
20231219,112000,900713950,24600,24600,24600,24600,8
20231219,111900,900517150,24700,24750,24750,24650,944
20231219,111800,877201600,24800,24800,24800,24800,0
20231219,111700,877201600,24800,24800,24800,24800,0
20231219,111600,877201600,24800,24800,24800,24750,556
20231219,111500,863413100,24800,24800,24800,24800,50
20231219,111400,862173100,24800,24800,24800,24750,136
20231219,111300,858800850,24750,24750,24750,24750,278
20231219,111200,851920350,24750,24750,24750,24750,15
20231219,111100,851549100,24800,24800,24800,24750,224
20231219,111000,846002750,24750,24750,24750,24700,441
20231219,110900,835093000,24750,24750,24750,24750,1
20231219,110800,835068250,24700,24700,24700,24700,502
20231219,110700,822668850,24700,24650,24700,24650,450
20231219,110600,811566750,24600,24600,24600,24600,41
20231219,110500,810558150,24650,24650,24650,24650,0
20231219,110400,810558150,24650,24650,24650,24650,0
20231219,110300,810558150,24650,24650,24650,24650,5
20231219,110200,810434900,24650,24600,24650,24600,156
20231219,110100,806597050,24600,24550,24600,24550,6
20231219,110000,806449650,24600,24600,24600,24600,1
20231219,105900,806425050,24550,24550,24600,24550,11
20231219,105800,806154750,24600,24550,24600,24550,3
20231219,105700,806081000,24600,24600,24600,24600,0
20231219,105600,806081000,24600,24600,24600,24600,2
20231219,105500,806031800,24600,24600,24600,24600,266
20231219,105400,799488200,24550,24550,24550,24550,11
20231219,105300,799218150,24550,24500,24550,24500,8
20231219,105200,799021900,24550,24500,24550,24500,20
20231219,105100,798531850,24600,24550,24600,24550,47
20231219,105000,797377950,24600,24600,24600,24600,141
20231219,104900,793909350,24650,24650,24650,24650,0
20231219,104800,793909350,24650,24500,24650,24500,1924
20231219,104700,746708000,24500,24500,24500,24500,10
20231219,104600,746463000,24500,24500,24500,24500,194
20231219,104500,741710000,24500,24500,24500,24500,62
20231219,104400,740191000,24500,24500,24500,24500,65
20231219,104300,738598500,24500,24500,24500,24500,10
20231219,104200,738353500,24450,24400,24450,24400,153
20231219,104100,734617950,24500,24500,24500,24500,1
20231219,104000,734593450,24400,24400,24400,24400,1
20231219,103900,734569050,24500,24500,24500,24350,145
20231219,103800,731032200,24450,24400,24450,24400,22
20231219,103700,730494600,24450,24450,24450,24450,0
20231219,103600,730494600,24450,24450,24450,24400,473
20231219,103500,718933350,24400,24400,24400,24400,93
20231219,103400,716664150,24450,24450,24550,24450,165
20231219,103300,712629300,24450,24500,24500,24450,608
20231219,103200,697763150,24500,24500,24500,24500,73
20231219,103100,695974650,24550,24450,24550,24450,402
20231219,103000,686125650,24500,24550,24550,24500,73
20231219,102900,684337100,24500,24450,24550,24450,117
20231219,102800,681471900,24500,24550,24550,24500,467
20231219,102700,670030350,24600,24550,24600,24550,4
20231219,102600,669932100,24500,24500,24550,24500,226
20231219,102500,664384100,24550,24550,24550,24500,106
20231219,102400,661786850,24550,24550,24550,24500,6
20231219,102300,661639750,24500,24550,24600,24500,4
20231219,102200,661541550,24550,24550,24550,24500,288
20231219,102100,654473500,24550,24500,24550,24450,6
20231219,102000,654326650,24550,24500,24550,24500,98
20231219,101900,651925550,24550,24500,24550,24500,611
20231219,101800,636928900,24500,24450,24500,24450,29
20231219,101700,636219800,24350,24400,24450,24350,352
20231219,101600,627631250,24400,24450,24450,24400,2
20231219,101500,627582400,24400,24400,24450,24400,75
20231219,101400,625752300,24400,24400,24400,24400,0
20231219,101300,625752300,24400,24400,24450,24400,72
20231219,101200,623995450,24450,24450,24450,24400,212
20231219,101100,618820050,24400,24400,24500,24350,199
20231219,101000,613958500,24400,24350,24400,24350,535
20231219,100900,600930000,24350,24400,24450,24350,1210
20231219,100800,571405950,24450,24450,24450,24450,33
20231219,100700,570599100,24500,24400,24500,24400,9
20231219,100600,570379200,24500,24500,24500,24500,10
20231219,100500,570134200,24500,24500,24500,24400,11
20231219,100400,569865250,24450,24450,24450,24400,544
20231219,100300,556564500,24500,24500,24500,24500,1
20231219,100200,556540000,24450,24550,24550,24450,603
20231219,100100,541768750,24500,24550,24550,24500,6
20231219,100000,541621700,24500,24500,24500,24500,27
20231219,095900,540960200,24550,24500,24550,24500,183
20231219,095800,536476650,24500,24550,24550,24500,19
20231219,095700,536010800,24550,24500,24600,24500,111
20231219,095600,533286000,24500,24500,24550,24500,153
20231219,095500,529537450,24500,24450,24550,24450,134
20231219,095400,526256950,24500,24500,24500,24450,98
20231219,095300,523858450,24550,24550,24550,24550,1
20231219,095200,523833900,24500,24500,24550,24500,255
20231219,095100,517586300,24550,24550,24550,24550,205
20231219,095000,512553550,24550,24500,24550,24500,391
20231219,094900,502972500,24550,24550,24550,24550,81
20231219,094800,500983950,24550,24500,24550,24500,22
20231219,094700,500444200,24550,24550,24550,24550,0
20231219,094600,500444200,24550,24550,24550,24550,50
20231219,094500,499216700,24550,24550,24550,24550,327
20231219,094400,491188850,24600,24600,24600,24600,121
20231219,094300,488212250,24600,24550,24600,24550,113
20231219,094200,485437950,24550,24550,24650,24550,373
20231219,094100,476280100,24600,24700,24700,24600,283
20231219,094000,469313100,24700,24650,24700,24650,198
20231219,093900,464432300,24650,24600,24650,24600,3
20231219,093800,464358450,24600,24600,24600,24550,69
20231219,093700,462661300,24600,24550,24600,24550,236
20231219,093600,456866850,24600,24700,24700,24600,87
20231219,093500,454724750,24700,24550,24700,24550,266
20231219,093400,448171450,24600,24600,24700,24600,487
20231219,093300,436186050,24600,24700,24700,24600,365
20231219,093200,427183650,24700,24700,24700,24700,190
20231219,093100,422490650,24750,24700,24800,24700,1110
20231219,093000,395028200,24700,24700,24750,24650,725
20231219,092900,377134600,24700,24650,24700,24600,326
20231219,092800,369088900,24600,24550,24600,24550,187
20231219,092700,364493900,24550,24550,24550,24550,333
20231219,092600,356318750,24550,24550,24550,24550,53
20231219,092500,355017600,24550,24500,24550,24500,266
20231219,092400,348493700,24500,24450,24500,24450,275
20231219,092300,341769400,24400,24450,24500,24400,65
20231219,092200,340177750,24350,24350,24350,24350,117
20231219,092100,337328800,24350,24300,24350,24300,53
20231219,092000,336040850,24250,24350,24500,24250,255
20231219,091900,329834850,24350,24250,24350,24250,546
20231219,091800,316590000,24250,24200,24250,24200,141
20231219,091700,313172800,24250,24200,24300,24200,1647
20231219,091600,273304850,24200,24250,24250,24200,137
20231219,091500,269986300,24200,24250,24250,24200,43
20231219,091400,268944900,24300,24300,24350,24250,241
20231219,091300,263088600,24300,24300,24300,24300,3
20231219,091200,263015700,24200,24450,24450,24200,2831
20231219,091100,194181250,24550,24500,24550,24400,153
20231219,091000,190436050,24500,24450,24500,24350,273
20231219,090900,183771750,24550,24500,24550,24500,113
20231219,090800,181003100,24400,24400,24500,24300,612
20231219,090700,166084450,24450,24500,24650,24450,1114
20231219,090600,138748850,24500,24300,24500,24300,709
20231219,090500,121467600,24200,24100,24250,24100,134
20231219,090400,118225450,24200,24000,24200,24000,301
20231219,090300,110990450,24000,24150,24150,24000,984
20231219,090200,87313150,24150,24350,24350,24100,816
20231219,090100,67559800,24350,24350,24350,24250,222
20231219,090000,62168750,24350,24400,24400,24200,2559