KissMeData/033270/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,191400,541658650,24350,24350,24350,24350,1366
20231214,191300,541658650,24350,24350,24350,24350,0
20231214,191200,541658650,24350,24350,24350,24350,0
20231214,191100,541658650,24350,24350,24350,24350,0
20231214,191000,541658650,24350,24350,24350,24350,0
20231214,190900,541658650,24350,24350,24350,24350,0
20231214,190800,541658650,24350,24350,24350,24350,0
20231214,190700,541658650,24350,24350,24350,24350,0
20231214,190600,541658650,24350,24350,24350,24350,0
20231214,190500,541658650,24350,24350,24350,24350,0
20231214,190400,541658650,24350,24350,24350,24350,0
20231214,190300,541658650,24350,24350,24350,24350,0
20231214,190200,541658650,24350,24350,24350,24350,0
20231214,190100,541658650,24350,24350,24350,24350,0
20231214,190000,541658650,24350,24350,24350,24350,0
20231214,185900,541658650,24350,24350,24350,24350,0
20231214,185800,541658650,24350,24350,24350,24350,0
20231214,185700,541658650,24350,24350,24350,24350,0
20231214,185600,541658650,24350,24350,24350,24350,0
20231214,185500,541658650,24350,24350,24350,24350,0
20231214,185400,541658650,24350,24350,24350,24350,0
20231214,185300,541658650,24350,24350,24350,24350,0
20231214,185200,541658650,24350,24350,24350,24350,0
20231214,185100,541658650,24350,24350,24350,24350,0
20231214,185000,541658650,24350,24350,24350,24350,0
20231214,184900,541658650,24350,24350,24350,24350,0
20231214,184800,541658650,24350,24350,24350,24350,0
20231214,184700,541658650,24350,24350,24350,24350,0
20231214,184600,541658650,24350,24350,24350,24350,0
20231214,184500,541658650,24350,24350,24350,24350,0
20231214,184400,541658650,24350,24350,24350,24350,1366
20231214,184300,541658650,24350,24350,24350,24350,0
20231214,184200,541658650,24350,24350,24350,24350,0
20231214,184100,541658650,24350,24350,24350,24350,0
20231214,184000,541658650,24350,24350,24350,24350,0
20231214,183900,541658650,24350,24350,24350,24350,0
20231214,183800,541658650,24350,24350,24350,24350,0
20231214,183700,541658650,24350,24350,24350,24350,0
20231214,183600,541658650,24350,24350,24350,24350,0
20231214,183500,541658650,24350,24350,24350,24350,0
20231214,183400,541658650,24350,24350,24350,24350,0
20231214,183300,541658650,24350,24350,24350,24350,0
20231214,183200,541658650,24350,24350,24350,24350,0
20231214,183100,541658650,24350,24350,24350,24350,0
20231214,183000,541658650,24350,24350,24350,24350,0
20231214,182900,541658650,24350,24350,24350,24350,0
20231214,182800,541658650,24350,24350,24350,24350,0
20231214,182700,541658650,24350,24350,24350,24350,0
20231214,182600,541658650,24350,24350,24350,24350,0
20231214,182500,541658650,24350,24350,24350,24350,0
20231214,182400,541658650,24350,24350,24350,24350,0
20231214,182300,541658650,24350,24350,24350,24350,0
20231214,182200,541658650,24350,24350,24350,24350,0
20231214,182100,541658650,24350,24350,24350,24350,0
20231214,182000,541658650,24350,24350,24350,24350,0
20231214,181900,541658650,24350,24350,24350,24350,0
20231214,181800,541658650,24350,24350,24350,24350,0
20231214,181700,541658650,24350,24350,24350,24350,0
20231214,181600,541658650,24350,24350,24350,24350,0
20231214,181500,541658650,24350,24350,24350,24350,0
20231214,181400,541658650,24350,24350,24350,24350,1366
20231214,181300,541658650,24350,24350,24350,24350,0
20231214,181200,541658650,24350,24350,24350,24350,0
20231214,181100,541658650,24350,24350,24350,24350,0
20231214,181000,541658650,24350,24350,24350,24350,0
20231214,180900,541658650,24350,24350,24350,24350,0
20231214,180800,541658650,24350,24350,24350,24350,0
20231214,180700,541658650,24350,24350,24350,24350,0
20231214,180600,541658650,24350,24350,24350,24350,0
20231214,180500,541658650,24350,24350,24350,24350,0
20231214,180400,541658650,24350,24350,24350,24350,0
20231214,180300,541658650,24350,24350,24350,24350,0
20231214,180200,541658650,24350,24350,24350,24350,0
20231214,180100,541658650,24350,24350,24350,24350,0
20231214,180000,541658650,24350,24350,24350,24350,0
20231214,175900,541658650,24350,24350,24350,24350,0
20231214,175800,541658650,24350,24350,24350,24350,0
20231214,175700,541658650,24350,24350,24350,24350,0
20231214,175600,541658650,24350,24350,24350,24350,0
20231214,175500,541658650,24350,24350,24350,24350,0
20231214,175400,541658650,24350,24350,24350,24350,0
20231214,175300,541658650,24350,24350,24350,24350,0
20231214,175200,541658650,24350,24350,24350,24350,0
20231214,175100,541658650,24350,24350,24350,24350,0
20231214,175000,541658650,24350,24350,24350,24350,0
20231214,174900,541658650,24350,24350,24350,24350,0
20231214,174800,541658650,24350,24350,24350,24350,0
20231214,174700,541658650,24350,24350,24350,24350,0
20231214,174600,541658650,24350,24350,24350,24350,0
20231214,174500,541658650,24350,24350,24350,24350,0
20231214,174400,541658650,24350,24350,24350,24350,1366
20231214,174300,541658650,24350,24350,24350,24350,0
20231214,174200,541658650,24350,24350,24350,24350,0
20231214,174100,541658650,24350,24350,24350,24350,0
20231214,174000,541658650,24350,24350,24350,24350,0
20231214,173900,541658650,24350,24350,24350,24350,0
20231214,173800,541658650,24350,24350,24350,24350,0
20231214,173700,541658650,24350,24350,24350,24350,0
20231214,173600,541658650,24350,24350,24350,24350,0
20231214,173500,541658650,24350,24350,24350,24350,0
20231214,173400,541658650,24350,24350,24350,24350,0
20231214,173300,541658650,24350,24350,24350,24350,0
20231214,173200,541658650,24350,24350,24350,24350,0
20231214,173100,541658650,24350,24350,24350,24350,0
20231214,173000,541658650,24350,24350,24350,24350,0
20231214,172900,541658650,24350,24350,24350,24350,0
20231214,172800,541658650,24350,24350,24350,24350,0
20231214,172700,541658650,24350,24350,24350,24350,0
20231214,172600,541658650,24350,24350,24350,24350,0
20231214,172500,541658650,24350,24350,24350,24350,0
20231214,172400,541658650,24350,24350,24350,24350,0
20231214,172300,541658650,24350,24350,24350,24350,0
20231214,172200,541658650,24350,24350,24350,24350,0
20231214,172100,541658650,24350,24350,24350,24350,0
20231214,172000,541658650,24350,24350,24350,24350,0
20231214,171900,541658650,24350,24350,24350,24350,0
20231214,171800,541658650,24350,24350,24350,24350,0
20231214,171700,541658650,24350,24350,24350,24350,0
20231214,171600,541658650,24350,24350,24350,24350,0
20231214,171500,541658650,24350,24350,24350,24350,0
20231214,171400,541658650,24350,24350,24350,24350,1366
20231214,171300,541658650,24350,24350,24350,24350,0
20231214,171200,541658650,24350,24350,24350,24350,0
20231214,171100,541658650,24350,24350,24350,24350,0
20231214,171000,541658650,24350,24350,24350,24350,0
20231214,170900,541658650,24350,24350,24350,24350,0
20231214,170800,541658650,24350,24350,24350,24350,0
20231214,170700,541658650,24350,24350,24350,24350,0
20231214,170600,541658650,24350,24350,24350,24350,0
20231214,170500,541658650,24350,24350,24350,24350,0
20231214,170400,541658650,24350,24350,24350,24350,0
20231214,170300,541658650,24350,24350,24350,24350,0
20231214,170200,541658650,24350,24350,24350,24350,0
20231214,170100,541658650,24350,24350,24350,24350,0
20231214,170000,541658650,24350,24350,24350,24350,0
20231214,165900,541658650,24350,24350,24350,24350,0
20231214,165800,541658650,24350,24350,24350,24350,0
20231214,165700,541658650,24350,24350,24350,24350,0
20231214,165600,541658650,24350,24350,24350,24350,0
20231214,165500,541658650,24350,24350,24350,24350,0
20231214,165400,541658650,24350,24350,24350,24350,0
20231214,165300,541658650,24350,24350,24350,24350,0
20231214,165200,541658650,24350,24350,24350,24350,0
20231214,165100,541658650,24350,24350,24350,24350,0
20231214,165000,541658650,24350,24350,24350,24350,0
20231214,164900,541658650,24350,24350,24350,24350,0
20231214,164800,541658650,24350,24350,24350,24350,0
20231214,164700,541658650,24350,24350,24350,24350,0
20231214,164600,541658650,24350,24350,24350,24350,0
20231214,164500,541658650,24350,24350,24350,24350,0
20231214,164400,541658650,24350,24350,24350,24350,1366
20231214,164300,541658650,24350,24350,24350,24350,0
20231214,164200,541658650,24350,24350,24350,24350,0
20231214,164100,541658650,24350,24350,24350,24350,0
20231214,164000,541658650,24350,24350,24350,24350,0
20231214,163900,541658650,24350,24350,24350,24350,0
20231214,163800,541658650,24350,24350,24350,24350,0
20231214,163700,541658650,24350,24350,24350,24350,0
20231214,163600,541658650,24350,24350,24350,24350,0
20231214,163500,541658650,24350,24350,24350,24350,0
20231214,163400,541658650,24350,24350,24350,24350,0
20231214,163300,541658650,24350,24350,24350,24350,0
20231214,163200,541658650,24350,24350,24350,24350,0
20231214,163100,541658650,24350,24350,24350,24350,0
20231214,163000,541658650,24350,24350,24350,24350,0
20231214,162900,541658650,24350,24350,24350,24350,0
20231214,162800,541658650,24350,24350,24350,24350,0
20231214,162700,541658650,24350,24350,24350,24350,0
20231214,162600,541658650,24350,24350,24350,24350,0
20231214,162500,541658650,24350,24350,24350,24350,0
20231214,162400,541658650,24350,24350,24350,24350,0
20231214,162300,541658650,24350,24350,24350,24350,0
20231214,162200,541658650,24350,24350,24350,24350,0
20231214,162100,541658650,24350,24350,24350,24350,0
20231214,162000,541658650,24350,24350,24350,24350,0
20231214,161900,541658650,24350,24350,24350,24350,0
20231214,161800,541658650,24350,24350,24350,24350,0
20231214,161700,541658650,24350,24350,24350,24350,0
20231214,161600,541658650,24350,24350,24350,24350,0
20231214,161500,541658650,24350,24350,24350,24350,0
20231214,161400,541658650,24350,24350,24350,24350,1366
20231214,161300,541658650,24350,24350,24350,24350,0
20231214,161200,541658650,24350,24350,24350,24350,0
20231214,161100,541658650,24350,24350,24350,24350,0
20231214,161000,541658650,24350,24350,24350,24350,0
20231214,160900,541658650,24350,24350,24350,24350,0
20231214,160800,541658650,24350,24350,24350,24350,0
20231214,160700,541658650,24350,24350,24350,24350,0
20231214,160600,541658650,24350,24350,24350,24350,0
20231214,160500,541658650,24350,24350,24350,24350,0
20231214,160400,541658650,24350,24350,24350,24350,0
20231214,160300,541658650,24350,24350,24350,24350,0
20231214,160200,541658650,24350,24350,24350,24350,0
20231214,160100,541658650,24350,24350,24350,24350,0
20231214,160000,541658650,24350,24350,24350,24350,0
20231214,155900,541658650,24350,24350,24350,24350,0
20231214,155800,541658650,24350,24350,24350,24350,0
20231214,155700,541658650,24350,24350,24350,24350,0
20231214,155600,541658650,24350,24350,24350,24350,0
20231214,155500,541658650,24350,24350,24350,24350,0
20231214,155400,541658650,24350,24350,24350,24350,0
20231214,155300,541658650,24350,24350,24350,24350,0
20231214,155200,541658650,24350,24350,24350,24350,0
20231214,155100,541658650,24350,24350,24350,24350,0
20231214,155000,541658650,24350,24350,24350,24350,0
20231214,154900,541658650,24350,24350,24350,24350,0
20231214,154800,541658650,24350,24350,24350,24350,0
20231214,154700,541658650,24350,24350,24350,24350,0
20231214,154600,541658650,24350,24350,24350,24350,0
20231214,154500,541658650,24350,24350,24350,24350,0
20231214,154400,541658650,24350,24350,24350,24350,1366
20231214,154300,541658650,24350,24350,24350,24350,0
20231214,154200,541658650,24350,24350,24350,24350,0
20231214,154100,541658650,24350,24350,24350,24350,0
20231214,154000,541658650,24350,24350,24350,24350,0
20231214,153900,541658650,24350,24350,24350,24350,0
20231214,153800,541658650,24350,24350,24350,24350,0
20231214,153700,541658650,24350,24350,24350,24350,0
20231214,153600,541658650,24350,24350,24350,24350,0
20231214,153500,541658650,24350,24350,24350,24350,0
20231214,153400,541658650,24350,24350,24350,24350,0
20231214,153300,541658650,24350,24350,24350,24350,0
20231214,153200,541658650,24350,24350,24350,24350,0
20231214,153100,541658650,24350,24350,24350,24350,0
20231214,153000,541658650,24350,24350,24350,24350,1366
20231214,152900,508396550,24450,24450,24450,24450,0
20231214,152800,508396550,24450,24450,24450,24450,0
20231214,152700,508396550,24450,24450,24450,24450,0
20231214,152600,508396550,24450,24450,24450,24450,0
20231214,152500,508396550,24450,24450,24450,24450,0
20231214,152400,508396550,24450,24450,24450,24450,0
20231214,152300,508396550,24450,24450,24450,24450,0
20231214,152200,508396550,24450,24450,24450,24450,0
20231214,152100,508396550,24450,24450,24450,24450,0
20231214,152000,508396550,24450,24450,24450,24450,0
20231214,151900,508396550,24450,24400,24450,24400,61
20231214,151800,506907600,24350,24350,24350,24350,2
20231214,151700,506858900,24350,24450,24450,24350,21
20231214,151600,506345750,24350,24350,24350,24350,2
20231214,151500,506297050,24350,24350,24400,24350,54
20231214,151400,504981850,24350,24350,24350,24350,3
20231214,151300,504908800,24400,24400,24400,24400,2
20231214,151200,504860000,24400,24450,24450,24400,1172
20231214,151100,476246050,24450,24450,24450,24450,2
20231214,151000,476197150,24450,24450,24450,24450,2
20231214,150900,476148250,24450,24450,24450,24450,3
20231214,150800,476074900,24450,24400,24450,24400,132
20231214,150700,472847650,24400,24400,24400,24400,2
20231214,150600,472798850,24400,24400,24400,24400,3
20231214,150500,472725650,24400,24400,24400,24400,2
20231214,150400,472676850,24400,24450,24450,24400,8
20231214,150300,472481350,24450,24400,24450,24400,13
20231214,150200,472163650,24400,24400,24400,24400,2
20231214,150100,472114850,24400,24400,24400,24400,4
20231214,150000,472017250,24400,24400,24400,24400,4
20231214,145900,471919650,24450,24400,24450,24400,10
20231214,145800,471675250,24400,24400,24400,24400,6
20231214,145700,471528850,24400,24400,24400,24400,2
20231214,145600,471480050,24400,24400,24400,24400,2
20231214,145500,471431250,24450,24400,24450,24400,11
20231214,145400,471162450,24400,24450,24450,24400,9
20231214,145300,470942500,24400,24400,24400,24400,2
20231214,145200,470893700,24400,24400,24400,24400,2
20231214,145100,470844900,24400,24400,24400,24400,2
20231214,145000,470796100,24400,24400,24400,24400,1
20231214,144900,470771700,24400,24400,24450,24400,312
20231214,144800,463158400,24400,24400,24400,24400,238
20231214,144700,457351200,24400,24400,24400,24400,2
20231214,144600,457302400,24400,24450,24450,24400,11
20231214,144500,457033550,24450,24500,24500,24450,3
20231214,144400,456960150,24400,24400,24400,24400,3
20231214,144300,456886950,24450,24450,24450,24450,13
20231214,144200,456569100,24400,24400,24400,24400,2
20231214,144100,456520300,24400,24400,24400,24400,3
20231214,144000,456447100,24450,24450,24450,24450,18
20231214,143900,456007000,24450,24450,24450,24450,3
20231214,143800,455933650,24400,24400,24400,24400,4
20231214,143700,455836050,24400,24400,24400,24400,1
20231214,143600,455811650,24400,24400,24400,24400,4
20231214,143500,455714050,24400,24400,24400,24400,3
20231214,143400,455640850,24400,24400,24400,24400,2
20231214,143300,455592050,24400,24400,24400,24400,7
20231214,143200,455421250,24400,24400,24400,24400,97
20231214,143100,453054450,24500,24450,24500,24450,5
20231214,143000,452932150,24500,24500,24500,24450,29
20231214,142900,452221750,24450,24450,24450,24450,2
20231214,142800,452172850,24400,24400,24400,24400,2
20231214,142700,452124050,24500,24500,24550,24500,25
20231214,142600,451510800,24550,24500,24550,24500,25
20231214,142500,450897550,24500,24500,24500,24500,12
20231214,142400,450603550,24500,24550,24550,24500,40
20231214,142300,449622750,24550,24550,24550,24550,0
20231214,142200,449622750,24550,24550,24550,24550,0
20231214,142100,449622750,24550,24550,24550,24550,6
20231214,142000,449475450,24550,24550,24550,24550,24
20231214,141900,448886250,24550,24500,24550,24500,17
20231214,141800,448468950,24550,24550,24550,24550,36
20231214,141700,447585150,24550,24550,24550,24550,2
20231214,141600,447536050,24550,24550,24600,24550,44
20231214,141500,446455600,24550,24500,24550,24500,11
20231214,141400,446185950,24500,24500,24500,24450,34
20231214,141300,445353600,24500,24400,24500,24400,6
20231214,141200,445206700,24300,24500,24500,24300,1000
20231214,141100,420872100,24550,24550,24550,24550,35
20231214,141000,420012850,24550,24550,24550,24550,28
20231214,140900,419325450,24550,24550,24550,24550,15
20231214,140800,418957200,24550,24550,24550,24550,0
20231214,140700,418957200,24550,24500,24550,24500,19
20231214,140600,418490950,24500,24500,24500,24500,6
20231214,140500,418343950,24550,24550,24550,24550,16
20231214,140400,417951150,24550,24550,24550,24550,16
20231214,140300,417558350,24550,24500,24550,24450,964
20231214,140200,393895950,24500,24500,24500,24500,15
20231214,140100,393528450,24450,24500,24500,24450,21
20231214,140000,393014250,24500,24500,24500,24500,6
20231214,135900,392867250,24500,24500,24500,24500,18
20231214,135800,392426250,24500,24500,24500,24500,15
20231214,135700,392058750,24500,24500,24500,24500,15
20231214,135600,391691250,24500,24500,24500,24500,15
20231214,135500,391323750,24500,24500,24500,24500,16
20231214,135400,390931750,24500,24500,24500,24500,18
20231214,135300,390490750,24500,24500,24500,24500,0
20231214,135200,390490750,24500,24500,24500,24500,15
20231214,135100,390123250,24500,24450,24500,24450,17
20231214,135000,389706800,24450,24450,24450,24450,12
20231214,134900,389413400,24450,24450,24450,24450,15
20231214,134800,389046650,24450,24450,24450,24450,54
20231214,134700,387726350,24450,24450,24450,24450,20
20231214,134600,387237350,24450,24450,24450,24450,0
20231214,134500,387237350,24450,24450,24450,24450,24
20231214,134400,386650550,24500,24450,24500,24450,16
20231214,134300,386258600,24500,24500,24500,24500,15
20231214,134200,385891100,24500,24500,24500,24500,15
20231214,134100,385523600,24500,24500,24500,24500,16
20231214,134000,385131600,24450,24500,24500,24450,16
20231214,133900,384739650,24500,24500,24500,24500,15
20231214,133800,384372150,24450,24450,24450,24450,16
20231214,133700,383980950,24500,24500,24500,24500,25
20231214,133600,383368450,24500,24500,24500,24500,24
20231214,133500,382780450,24500,24500,24500,24500,15
20231214,133400,382412950,24500,24500,24500,24500,15
20231214,133300,382045450,24500,24500,24500,24500,15
20231214,133200,381677950,24500,24500,24500,24500,16
20231214,133100,381285950,24500,24500,24500,24500,0
20231214,133000,381285950,24500,24450,24500,24450,18
20231214,132900,380845100,24500,24500,24500,24500,19
20231214,132800,380379600,24500,24550,24550,24500,19
20231214,132700,379913200,24550,24550,24550,24550,15
20231214,132600,379544950,24500,24550,24550,24500,23
20231214,132500,378980650,24500,24500,24500,24500,5
20231214,132400,378858150,24500,24500,24500,24500,3
20231214,132300,378784650,24550,24500,24550,24500,21
20231214,132200,378269150,24550,24550,24550,24550,15
20231214,132100,377900900,24550,24550,24550,24550,16
20231214,132000,377508100,24500,24500,24500,24450,15
20231214,131900,377140750,24550,24550,24550,24550,15
20231214,131800,376772500,24550,24550,24550,24550,15
20231214,131700,376404250,24500,24550,24550,24500,17
20231214,131600,375986950,24550,24550,24550,24550,0
20231214,131500,375986950,24550,24500,24550,24500,16
20231214,131400,375594200,24500,24500,24500,24500,15
20231214,131300,375226700,24500,24500,24500,24500,15
20231214,131200,374859200,24500,24500,24500,24500,99
20231214,131100,372433700,24500,24500,24500,24500,15
20231214,131000,372066200,24500,24500,24500,24500,16
20231214,130900,371674200,24500,24500,24500,24500,0
20231214,130800,371674200,24500,24500,24500,24500,15
20231214,130700,371306700,24500,24500,24500,24500,16
20231214,130600,370914700,24500,24500,24500,24450,22
20231214,130500,370375750,24500,24550,24550,24500,16
20231214,130400,369983000,24500,24500,24500,24500,15
20231214,130300,369615500,24500,24500,24500,24500,16
20231214,130200,369223500,24500,24500,24500,24500,0
20231214,130100,369223500,24500,24500,24500,24500,15
20231214,130000,368856000,24500,24500,24500,24500,15
20231214,125900,368488500,24500,24500,24500,24500,15
20231214,125800,368121000,24500,24500,24500,24500,16
20231214,125700,367729000,24500,24500,24500,24500,15
20231214,125600,367361500,24500,24500,24500,24500,15
20231214,125500,366994000,24500,24500,24500,24500,30
20231214,125400,366259000,24500,24500,24500,24500,0
20231214,125300,366259000,24500,24500,24500,24500,16
20231214,125200,365867000,24500,24500,24500,24500,15
20231214,125100,365499500,24450,24450,24450,24450,0
20231214,125000,365499500,24450,24500,24500,24450,31
20231214,124900,364740800,24500,24500,24500,24500,3
20231214,124800,364667300,24450,24500,24500,24450,226
20231214,124700,359130600,24500,24500,24500,24500,0
20231214,124600,359130600,24500,24500,24500,24500,24
20231214,124500,358542600,24500,24500,24500,24500,15
20231214,124400,358175100,24500,24500,24500,24500,15
20231214,124300,357807600,24450,24450,24450,24450,7
20231214,124200,357636450,24400,24450,24450,24400,20
20231214,124100,357147600,24500,24500,24500,24500,15
20231214,124000,356780100,24500,24500,24500,24500,1
20231214,123900,356755600,24500,24500,24550,24500,33
20231214,123800,355946300,24500,24500,24500,24500,16
20231214,123700,355554300,24500,24500,24500,24500,328
20231214,123600,347518300,24500,24450,24500,24450,417
20231214,123500,337320700,24450,24450,24450,24450,15
20231214,123400,336953950,24450,24450,24450,24450,16
20231214,123300,336562750,24450,24450,24450,24450,15
20231214,123200,336196000,24400,24400,24400,24400,2
20231214,123100,336147200,24450,24450,24450,24450,15
20231214,123000,335780450,24450,24450,24450,24450,15
20231214,122900,335413700,24450,24450,24450,24450,16
20231214,122800,335022500,24450,24450,24450,24450,15
20231214,122700,334655750,24450,24450,24450,24450,15
20231214,122600,334289000,24400,24400,24400,24400,746
20231214,122500,316086600,24400,24400,24400,24400,0
20231214,122400,316086600,24400,24400,24400,24400,17
20231214,122300,315671800,24400,24400,24400,24400,15
20231214,122200,315305800,24400,24400,24400,24400,15
20231214,122100,314939800,24400,24400,24400,24400,15
20231214,122000,314573800,24400,24400,24400,24400,16
20231214,121900,314183400,24350,24400,24400,24350,158
20231214,121800,310335350,24350,24350,24350,24350,25
20231214,121700,309726600,24400,24350,24400,24350,215
20231214,121600,304490600,24350,24350,24400,24350,52
20231214,121500,303223650,24400,24400,24400,24400,16
20231214,121400,302833250,24400,24400,24400,24400,15
20231214,121300,302467250,24400,24400,24400,24400,15
20231214,121200,302101250,24400,24400,24400,24400,67
20231214,121100,300466450,24400,24400,24400,24400,15
20231214,121000,300100450,24400,24400,24400,24400,0
20231214,120900,300100450,24400,24400,24400,24400,16
20231214,120800,299710050,24400,24400,24400,24400,15
20231214,120700,299344050,24400,24400,24400,24400,18
20231214,120600,298904850,24400,24400,24400,24400,18
20231214,120500,298465650,24400,24400,24400,24400,16
20231214,120400,298075250,24400,24400,24400,24400,21
20231214,120300,297562850,24400,24400,24400,24400,0
20231214,120200,297562850,24400,24400,24400,24400,22
20231214,120100,297026050,24400,24400,24400,24400,23
20231214,120000,296464850,24400,24400,24400,24400,16
20231214,115900,296074450,24400,24400,24400,24400,15
20231214,115800,295708450,24400,24400,24400,24400,15
20231214,115700,295342450,24400,24400,24400,24400,16
20231214,115600,294952050,24400,24400,24400,24400,0
20231214,115500,294952050,24400,24350,24400,24350,17
20231214,115400,294537300,24400,24400,24400,24400,15
20231214,115300,294171300,24400,24350,24400,24350,16
20231214,115200,293780950,24400,24400,24400,24400,15
20231214,115100,293414950,24400,24350,24400,24350,421
20231214,115000,283162800,24400,24400,24400,24400,15
20231214,114900,282796800,24350,24400,24400,24350,18
20231214,114800,282358250,24400,24400,24400,24400,19
20231214,114700,281894650,24400,24400,24400,24400,15
20231214,114600,281528650,24400,24400,24400,24400,24
20231214,114500,280943050,24400,24400,24400,24400,15
20231214,114400,280577050,24400,24400,24400,24400,20
20231214,114300,280089050,24400,24400,24400,24400,15
20231214,114200,279723050,24400,24400,24400,24400,18
20231214,114100,279283850,24400,24400,24400,24400,0
20231214,114000,279283850,24400,24400,24400,24400,17
20231214,113900,278869050,24450,24450,24450,24450,18
20231214,113800,278428950,24450,24450,24450,24450,15
20231214,113700,278062200,24450,24450,24450,24450,16
20231214,113600,277671000,24400,24400,24400,24400,12
20231214,113500,277378200,24400,24400,24400,24400,15
20231214,113400,277012200,24400,24400,24400,24400,157
20231214,113300,273181400,24450,24400,24450,24400,16
20231214,113200,272790250,24450,24450,24450,24450,15
20231214,113100,272423500,24450,24450,24450,24450,16
20231214,113000,272032300,24450,24450,24450,24450,15
20231214,112900,271665550,24450,24450,24450,24450,40
20231214,112800,270687550,24450,24450,24450,24450,15
20231214,112700,270320800,24450,24450,24450,24450,0
20231214,112600,270320800,24450,24450,24450,24450,16
20231214,112500,269929600,24450,24450,24450,24450,15
20231214,112400,269562850,24450,24450,24450,24450,15
20231214,112300,269196100,24450,24450,24450,24450,15
20231214,112200,268829350,24450,24450,24450,24450,16
20231214,112100,268438150,24450,24500,24500,24450,151
20231214,112000,264745450,24450,24500,24500,24450,315
20231214,111900,257042950,24500,24500,24500,24500,0
20231214,111800,257042950,24500,24500,24500,24500,15
20231214,111700,256675450,24500,24500,24500,24500,16
20231214,111600,256283450,24500,24500,24500,24500,15
20231214,111500,255915950,24450,24450,24500,24450,125
20231214,111400,252858950,24450,24500,24500,24450,75
20231214,111300,251024450,24450,24500,24500,24450,36
20231214,111200,250143450,24500,24500,24500,24500,20
20231214,111100,249653450,24500,24450,24500,24450,41
20231214,111000,248650250,24500,24500,24500,24500,15
20231214,110900,248282750,24500,24500,24500,24500,15
20231214,110800,247915250,24450,24450,24450,24450,12
20231214,110700,247621850,24450,24450,24450,24450,20
20231214,110600,247132850,24400,24450,24450,24400,240
20231214,110500,241268850,24450,24450,24450,24450,0
20231214,110400,241268850,24450,24450,24450,24450,30
20231214,110300,240535350,24450,24450,24450,24450,16
20231214,110200,240144150,24450,24450,24450,24450,15
20231214,110100,239777400,24450,24450,24450,24450,4
20231214,110000,239679600,24450,24450,24450,24450,31
20231214,105900,238921650,24450,24450,24450,24450,16
20231214,105800,238530450,24450,24450,24450,24450,15
20231214,105700,238163700,24400,24400,24400,24400,0
20231214,105600,238163700,24400,24400,24400,24400,0
20231214,105500,238163700,24400,24400,24400,24400,301
20231214,105400,230819300,24450,24450,24450,24450,15
20231214,105300,230452550,24450,24450,24450,24450,16
20231214,105200,230061350,24450,24450,24450,24450,15
20231214,105100,229694600,24400,24450,24450,24400,117
20231214,105000,226839050,24450,24450,24450,24450,0
20231214,104900,226839050,24450,24450,24450,24400,118
20231214,104800,223958850,24400,24450,24450,24400,77
20231214,104700,222076450,24450,24450,24450,24450,15
20231214,104600,221709700,24450,24450,24450,24450,15
20231214,104500,221342950,24450,24400,24450,24400,21
20231214,104400,220829750,24450,24400,24450,24400,17
20231214,104300,220414150,24400,24450,24450,24400,408
20231214,104200,210448550,24450,24450,24450,24450,15
20231214,104100,210081800,24400,24400,24450,24400,595
20231214,104000,195563050,24400,24400,24400,24400,20
20231214,103900,195075050,24400,24400,24400,24400,16
20231214,103800,194684650,24400,24400,24400,24400,50
20231214,103700,193464650,24400,24400,24400,24400,0
20231214,103600,193464650,24400,24400,24400,24400,0
20231214,103500,193464650,24400,24400,24400,24400,5
20231214,103400,193342650,24350,24350,24350,24350,2
20231214,103300,193293950,24350,24350,24350,24350,110
20231214,103200,190615450,24350,24350,24350,24350,200
20231214,103100,185745450,24350,24350,24350,24350,0
20231214,103000,185745450,24350,24350,24350,24350,0
20231214,102900,185745450,24350,24350,24350,24350,0
20231214,102800,185745450,24350,24350,24350,24350,2
20231214,102700,185696750,24350,24350,24350,24350,0
20231214,102600,185696750,24350,24350,24350,24350,0
20231214,102500,185696750,24350,24350,24350,24350,2
20231214,102400,185648050,24300,24300,24300,24300,144
20231214,102300,182148850,24300,24300,24300,24300,0
20231214,102200,182148850,24300,24300,24300,24300,0
20231214,102100,182148850,24300,24300,24300,24300,1
20231214,102000,182124550,24300,24300,24300,24300,2
20231214,101900,182075950,24250,24250,24250,24250,0
20231214,101800,182075950,24250,24250,24250,24250,0
20231214,101700,182075950,24250,24250,24250,24250,6
20231214,101600,181930450,24300,24300,24300,24300,216
20231214,101500,176681650,24300,24300,24300,24300,639
20231214,101400,161153950,24350,24350,24350,24350,0
20231214,101300,161153950,24350,24350,24350,24350,134
20231214,101200,157891050,24350,24350,24350,24350,89
20231214,101100,155723900,24350,24350,24350,24350,0
20231214,101000,155723900,24350,24350,24350,24350,0
20231214,100900,155723900,24350,24350,24350,24350,90
20231214,100800,153532400,24350,24350,24350,24350,0
20231214,100700,153532400,24350,24350,24350,24350,358
20231214,100600,144815100,24450,24450,24450,24450,100
20231214,100500,142370100,24350,24350,24350,24350,38
20231214,100400,141444800,24350,24350,24350,24350,10
20231214,100300,141201300,24450,24450,24450,24450,0
20231214,100200,141201300,24450,24450,24450,24450,0
20231214,100100,141201300,24450,24350,24450,24350,3
20231214,100000,141128050,24350,24350,24350,24350,0
20231214,095900,141128050,24350,24350,24350,24350,20
20231214,095800,140641050,24400,24400,24400,24400,1132
20231214,095700,113020250,24400,24350,24400,24350,40
20231214,095600,112045750,24400,24400,24400,24400,0
20231214,095500,112045750,24400,24400,24400,24400,0
20231214,095400,112045750,24400,24400,24400,24400,0
20231214,095300,112045750,24400,24400,24400,24400,1
20231214,095200,112021350,24400,24400,24400,24400,0
20231214,095100,112021350,24400,24400,24400,24400,1
20231214,095000,111996950,24350,24350,24350,24350,5
20231214,094900,111875200,24400,24400,24400,24400,20
20231214,094800,111387200,24400,24400,24400,24400,0
20231214,094700,111387200,24400,24400,24400,24400,0
20231214,094600,111387200,24400,24400,24400,24400,0
20231214,094500,111387200,24400,24400,24400,24400,1
20231214,094400,111362800,24350,24350,24350,24350,132
20231214,094300,108148600,24350,24350,24350,24350,0
20231214,094200,108148600,24350,24350,24350,24350,300
20231214,094100,100843600,24350,24350,24350,24350,14
20231214,094000,100502700,24350,24350,24350,24350,0
20231214,093900,100502700,24350,24350,24350,24350,100
20231214,093800,98067700,24350,24350,24350,24350,54
20231214,093700,96752800,24350,24350,24350,24350,0
20231214,093600,96752800,24350,24350,24350,24350,50
20231214,093500,95535300,24350,24350,24350,24350,0
20231214,093400,95535300,24350,24350,24350,24350,122
20231214,093300,92564600,24350,24350,24350,24350,0
20231214,093200,92564600,24350,24350,24350,24350,342
20231214,093100,84236900,24350,24350,24350,24350,2
20231214,093000,84188200,24350,24350,24350,24350,219
20231214,092900,78855550,24400,24400,24400,24400,8
20231214,092800,78660350,24400,24400,24400,24400,3
20231214,092700,78587150,24350,24350,24350,24350,0
20231214,092600,78587150,24350,24350,24350,24350,54
20231214,092500,77272250,24400,24350,24400,24350,7
20231214,092400,77101700,24350,24350,24350,24350,10
20231214,092300,76858200,24400,24400,24400,24400,1
20231214,092200,76833800,24400,24400,24400,24400,7
20231214,092100,76663000,24400,24400,24400,24400,2
20231214,092000,76614200,24400,24400,24400,24400,3
20231214,091900,76541000,24400,24400,24400,24400,0
20231214,091800,76541000,24400,24400,24400,24400,1
20231214,091700,76516600,24350,24350,24350,24350,20
20231214,091600,76029600,24400,24400,24400,24400,0
20231214,091500,76029600,24400,24350,24400,24350,2
20231214,091400,75980850,24350,24350,24350,24350,1
20231214,091300,75956500,24350,24350,24350,24350,198
20231214,091200,71135200,24350,24350,24350,24350,123
20231214,091100,68140150,24400,24400,24400,24350,27
20231214,091000,67482550,24350,24350,24350,24350,80
20231214,090900,65534550,24350,24350,24350,24350,101
20231214,090800,63075200,24350,24300,24350,24300,13
20231214,090700,62758700,24300,24300,24300,24300,2
20231214,090600,62710100,24400,24300,24400,24300,687
20231214,090500,46011550,24200,24300,24300,24200,151
20231214,090400,42350350,24250,24300,24300,24250,7
20231214,090300,42180500,24250,24350,24350,24250,104
20231214,090200,39658100,24200,24200,24200,24200,20
20231214,090100,39174100,24350,24250,24450,24250,1276
20231214,090000,8120400,24250,24150,24250,24150,336