KissMeData/002310/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183600,978226200,40850,40850,40850,40850,3405
20231221,183500,978226200,40850,40850,40850,40850,0
20231221,183400,978226200,40850,40850,40850,40850,0
20231221,183300,978226200,40850,40850,40850,40850,0
20231221,183200,978226200,40850,40850,40850,40850,0
20231221,183100,978226200,40850,40850,40850,40850,0
20231221,183000,978226200,40850,40850,40850,40850,0
20231221,182900,978226200,40850,40850,40850,40850,0
20231221,182800,978226200,40850,40850,40850,40850,0
20231221,182700,978226200,40850,40850,40850,40850,0
20231221,182600,978226200,40850,40850,40850,40850,0
20231221,182500,978226200,40850,40850,40850,40850,0
20231221,182400,978226200,40850,40850,40850,40850,0
20231221,182300,978226200,40850,40850,40850,40850,0
20231221,182200,978226200,40850,40850,40850,40850,0
20231221,182100,978226200,40850,40850,40850,40850,0
20231221,182000,978226200,40850,40850,40850,40850,0
20231221,181900,978226200,40850,40850,40850,40850,0
20231221,181800,978226200,40850,40850,40850,40850,0
20231221,181700,978226200,40850,40850,40850,40850,0
20231221,181600,978226200,40850,40850,40850,40850,0
20231221,181500,978226200,40850,40850,40850,40850,0
20231221,181400,978226200,40850,40850,40850,40850,0
20231221,181300,978226200,40850,40850,40850,40850,0
20231221,181200,978226200,40850,40850,40850,40850,0
20231221,181100,978226200,40850,40850,40850,40850,0
20231221,181000,978226200,40850,40850,40850,40850,0
20231221,180900,978226200,40850,40850,40850,40850,0
20231221,180800,978226200,40850,40850,40850,40850,0
20231221,180700,978226200,40850,40850,40850,40850,0
20231221,180600,978226200,40850,40850,40850,40850,3405
20231221,180500,978226200,40850,40850,40850,40850,0
20231221,180400,978226200,40850,40850,40850,40850,0
20231221,180300,978226200,40850,40850,40850,40850,0
20231221,180200,978226200,40850,40850,40850,40850,0
20231221,180100,978226200,40850,40850,40850,40850,0
20231221,180000,978226200,40850,40850,40850,40850,0
20231221,175900,978226200,40850,40850,40850,40850,0
20231221,175800,978226200,40850,40850,40850,40850,0
20231221,175700,978226200,40850,40850,40850,40850,0
20231221,175600,978226200,40850,40850,40850,40850,0
20231221,175500,978226200,40850,40850,40850,40850,0
20231221,175400,978226200,40850,40850,40850,40850,0
20231221,175300,978226200,40850,40850,40850,40850,0
20231221,175200,978226200,40850,40850,40850,40850,0
20231221,175100,978226200,40850,40850,40850,40850,0
20231221,175000,978226200,40850,40850,40850,40850,0
20231221,174900,978226200,40850,40850,40850,40850,0
20231221,174800,978226200,40850,40850,40850,40850,0
20231221,174700,978226200,40850,40850,40850,40850,0
20231221,174600,978226200,40850,40850,40850,40850,0
20231221,174500,978226200,40850,40850,40850,40850,0
20231221,174400,978226200,40850,40850,40850,40850,0
20231221,174300,978226200,40850,40850,40850,40850,0
20231221,174200,978226200,40850,40850,40850,40850,0
20231221,174100,978226200,40850,40850,40850,40850,0
20231221,174000,978226200,40850,40850,40850,40850,0
20231221,173900,978226200,40850,40850,40850,40850,0
20231221,173800,978226200,40850,40850,40850,40850,0
20231221,173700,978226200,40850,40850,40850,40850,0
20231221,173600,978226200,40850,40850,40850,40850,3405
20231221,173500,978226200,40850,40850,40850,40850,0
20231221,173400,978226200,40850,40850,40850,40850,0
20231221,173300,978226200,40850,40850,40850,40850,0
20231221,173200,978226200,40850,40850,40850,40850,0
20231221,173100,978226200,40850,40850,40850,40850,0
20231221,173000,978226200,40850,40850,40850,40850,0
20231221,172900,978226200,40850,40850,40850,40850,0
20231221,172800,978226200,40850,40850,40850,40850,0
20231221,172700,978226200,40850,40850,40850,40850,0
20231221,172600,978226200,40850,40850,40850,40850,0
20231221,172500,978226200,40850,40850,40850,40850,0
20231221,172400,978226200,40850,40850,40850,40850,0
20231221,172300,978226200,40850,40850,40850,40850,0
20231221,172200,978226200,40850,40850,40850,40850,0
20231221,172100,978226200,40850,40850,40850,40850,0
20231221,172000,978226200,40850,40850,40850,40850,0
20231221,171900,978226200,40850,40850,40850,40850,0
20231221,171800,978226200,40850,40850,40850,40850,0
20231221,171700,978226200,40850,40850,40850,40850,0
20231221,171600,978226200,40850,40850,40850,40850,0
20231221,171500,978226200,40850,40850,40850,40850,0
20231221,171400,978226200,40850,40850,40850,40850,0
20231221,171300,978226200,40850,40850,40850,40850,0
20231221,171200,978226200,40850,40850,40850,40850,0
20231221,171100,978226200,40850,40850,40850,40850,0
20231221,171000,978226200,40850,40850,40850,40850,0
20231221,170900,978226200,40850,40850,40850,40850,0
20231221,170800,978226200,40850,40850,40850,40850,0
20231221,170700,978226200,40850,40850,40850,40850,0
20231221,170600,978226200,40850,40850,40850,40850,3405
20231221,170500,978226200,40850,40850,40850,40850,0
20231221,170400,978226200,40850,40850,40850,40850,0
20231221,170300,978226200,40850,40850,40850,40850,0
20231221,170200,978226200,40850,40850,40850,40850,0
20231221,170100,978226200,40850,40850,40850,40850,0
20231221,170000,978226200,40850,40850,40850,40850,0
20231221,165900,978226200,40850,40850,40850,40850,0
20231221,165800,978226200,40850,40850,40850,40850,0
20231221,165700,978226200,40850,40850,40850,40850,0
20231221,165600,978226200,40850,40850,40850,40850,0
20231221,165500,978226200,40850,40850,40850,40850,0
20231221,165400,978226200,40850,40850,40850,40850,0
20231221,165300,978226200,40850,40850,40850,40850,0
20231221,165200,978226200,40850,40850,40850,40850,0
20231221,165100,978226200,40850,40850,40850,40850,0
20231221,165000,978226200,40850,40850,40850,40850,0
20231221,164900,978226200,40850,40850,40850,40850,0
20231221,164800,978226200,40850,40850,40850,40850,0
20231221,164700,978226200,40850,40850,40850,40850,0
20231221,164600,978226200,40850,40850,40850,40850,0
20231221,164500,978226200,40850,40850,40850,40850,0
20231221,164400,978226200,40850,40850,40850,40850,0
20231221,164300,978226200,40850,40850,40850,40850,0
20231221,164200,978226200,40850,40850,40850,40850,0
20231221,164100,978226200,40850,40850,40850,40850,0
20231221,164000,978226200,40850,40850,40850,40850,0
20231221,163900,978226200,40850,40850,40850,40850,0
20231221,163800,978226200,40850,40850,40850,40850,0
20231221,163700,978226200,40850,40850,40850,40850,0
20231221,163600,978226200,40850,40850,40850,40850,3405
20231221,163500,978226200,40850,40850,40850,40850,0
20231221,163400,978226200,40850,40850,40850,40850,0
20231221,163300,978226200,40850,40850,40850,40850,0
20231221,163200,978226200,40850,40850,40850,40850,0
20231221,163100,978226200,40850,40850,40850,40850,0
20231221,163000,978226200,40850,40850,40850,40850,0
20231221,162900,978226200,40850,40850,40850,40850,0
20231221,162800,978226200,40850,40850,40850,40850,0
20231221,162700,978226200,40850,40850,40850,40850,0
20231221,162600,978226200,40850,40850,40850,40850,0
20231221,162500,978226200,40850,40850,40850,40850,0
20231221,162400,978226200,40850,40850,40850,40850,0
20231221,162300,978226200,40850,40850,40850,40850,0
20231221,162200,978226200,40850,40850,40850,40850,0
20231221,162100,978226200,40850,40850,40850,40850,0
20231221,162000,978226200,40850,40850,40850,40850,0
20231221,161900,978226200,40850,40850,40850,40850,0
20231221,161800,978226200,40850,40850,40850,40850,0
20231221,161700,978226200,40850,40850,40850,40850,0
20231221,161600,978226200,40850,40850,40850,40850,0
20231221,161500,978226200,40850,40850,40850,40850,0
20231221,161400,978226200,40850,40850,40850,40850,0
20231221,161300,978226200,40850,40850,40850,40850,0
20231221,161200,978226200,40850,40850,40850,40850,0
20231221,161100,978226200,40850,40850,40850,40850,0
20231221,161000,978226200,40850,40850,40850,40850,0
20231221,160900,978226200,40850,40850,40850,40850,0
20231221,160800,978226200,40850,40850,40850,40850,0
20231221,160700,978226200,40850,40850,40850,40850,0
20231221,160600,978226200,40850,40850,40850,40850,3405
20231221,160500,978226200,40850,40850,40850,40850,0
20231221,160400,978226200,40850,40850,40850,40850,0
20231221,160300,978226200,40850,40850,40850,40850,0
20231221,160200,978226200,40850,40850,40850,40850,0
20231221,160100,978226200,40850,40850,40850,40850,0
20231221,160000,978226200,40850,40850,40850,40850,0
20231221,155900,978226200,40850,40850,40850,40850,0
20231221,155800,978226200,40850,40850,40850,40850,0
20231221,155700,978226200,40850,40850,40850,40850,0
20231221,155600,978226200,40850,40850,40850,40850,0
20231221,155500,978226200,40850,40850,40850,40850,0
20231221,155400,978226200,40850,40850,40850,40850,0
20231221,155300,978226200,40850,40850,40850,40850,0
20231221,155200,978226200,40850,40850,40850,40850,0
20231221,155100,978226200,40850,40850,40850,40850,0
20231221,155000,978226200,40850,40850,40850,40850,0
20231221,154900,978226200,40850,40850,40850,40850,0
20231221,154800,978226200,40850,40850,40850,40850,0
20231221,154700,978226200,40850,40850,40850,40850,0
20231221,154600,978226200,40850,40850,40850,40850,0
20231221,154500,978226200,40850,40850,40850,40850,0
20231221,154400,978226200,40850,40850,40850,40850,0
20231221,154300,978226200,40850,40850,40850,40850,0
20231221,154200,978226200,40850,40850,40850,40850,0
20231221,154100,978226200,40850,40850,40850,40850,0
20231221,154000,978226200,40850,40850,40850,40850,0
20231221,153900,978226200,40850,40850,40850,40850,0
20231221,153800,978226200,40850,40850,40850,40850,0
20231221,153700,978226200,40850,40850,40850,40850,0
20231221,153600,978226200,40850,40850,40850,40850,3405
20231221,153500,978226200,40850,40850,40850,40850,0
20231221,153400,978226200,40850,40850,40850,40850,0
20231221,153300,978226200,40850,40850,40850,40850,0
20231221,153200,978226200,40850,40850,40850,40850,0
20231221,153100,978226200,40850,40850,40850,40850,0
20231221,153000,978226200,40850,40850,40850,40850,3405
20231221,152900,839131950,40850,40850,40850,40850,0
20231221,152800,839131950,40850,40850,40850,40850,0
20231221,152700,839131950,40850,40850,40850,40850,0
20231221,152600,839131950,40850,40850,40850,40850,0
20231221,152500,839131950,40850,40850,40850,40850,0
20231221,152400,839131950,40850,40850,40850,40850,0
20231221,152300,839131950,40850,40850,40850,40850,0
20231221,152200,839131950,40850,40850,40850,40850,0
20231221,152100,839131950,40850,40850,40850,40850,0
20231221,152000,839131950,40850,40850,40850,40850,0
20231221,151900,839131950,40850,40750,40850,40750,219
20231221,151800,830186200,40850,40800,40850,40750,69
20231221,151700,827370750,40850,40750,40850,40750,123
20231221,151600,822352450,40800,40750,40800,40750,125
20231221,151500,817257050,40800,40750,40800,40750,48
20231221,151400,815298900,40800,40750,40800,40700,574
20231221,151300,791910900,40750,40650,40750,40650,295
20231221,151200,779894450,40600,40550,40700,40550,338
20231221,151100,766138350,40700,40500,40700,40500,207
20231221,151000,757714250,40700,40400,40700,40400,339
20231221,150900,743925850,40500,40500,40700,40450,2035
20231221,150800,661506000,40450,40900,40900,40450,5241
20231221,150700,448608150,40850,40850,40850,40850,123
20231221,150600,443583600,40900,40900,40900,40850,98
20231221,150500,439579100,40900,40950,40950,40900,13
20231221,150400,439046850,41050,41000,41050,40900,67
20231221,150300,436305700,41050,40950,41050,40900,46
20231221,150200,434421600,40900,40900,40900,40900,70
20231221,150100,431558600,40850,40850,40850,40850,66
20231221,150000,428862500,40850,40850,40900,40850,150
20231221,145900,422734650,40850,40850,40850,40850,64
20231221,145800,420120250,40900,40950,41000,40900,25
20231221,145700,419096700,40900,40900,41000,40900,7
20231221,145600,418810100,40850,40850,40850,40850,125
20231221,145500,413703850,40850,40900,40900,40850,45
20231221,145400,411865100,41000,40800,41000,40800,83
20231221,145300,408475600,40800,40800,40800,40800,64
20231221,145200,405864400,40800,40800,40800,40800,95
20231221,145100,401988400,40800,40800,40850,40800,63
20231221,145000,399417100,40800,40800,40800,40800,99
20231221,144900,395377900,40850,40800,40850,40800,10
20231221,144800,394969650,40850,40850,40900,40850,47
20231221,144700,393049100,40800,40800,40800,40800,123
20231221,144600,388030700,40800,40850,40900,40800,49
20231221,144500,386030600,40900,40900,40900,40850,46
20231221,144400,384150900,40850,40950,41000,40850,390
20231221,144300,368214700,40900,40850,40900,40850,107
20231221,144200,363841550,40850,40900,40900,40850,12
20231221,144100,363351000,40850,40850,40850,40850,78
20231221,144000,360164700,40900,40900,40900,40850,51
20231221,143900,358080400,40850,40850,40850,40850,87
20231221,143800,354526450,40850,40850,40850,40850,65
20231221,143700,351871200,40850,40850,40900,40850,47
20231221,143600,349950600,40900,40850,40900,40850,84
20231221,143500,346518150,40850,40900,40900,40850,69
20231221,143400,343696300,40900,40900,40900,40900,39
20231221,143300,342101200,40900,40900,40950,40900,50
20231221,143200,340055400,40900,40900,40900,40900,120
20231221,143100,335147400,40900,40900,40950,40900,65
20231221,143000,332487450,40950,40900,40950,40900,109
20231221,142900,328027100,40950,40950,40950,40900,38
20231221,142800,326471150,40900,40900,40950,40900,85
20231221,142700,322993650,40900,40850,40900,40850,67
20231221,142600,320255150,40900,40850,40900,40850,95
20231221,142500,316371400,40900,40950,40950,40900,556
20231221,142400,293630600,40900,40950,40950,40900,79
20231221,142300,290399250,40900,40900,40950,40900,74
20231221,142200,287372150,40950,40900,40950,40900,42
20231221,142100,285653900,40900,40900,40900,40900,5
20231221,142000,285449400,40900,40900,40900,40900,5
20231221,141900,285244900,40950,40950,40950,40950,20
20231221,141800,284425900,40900,40900,41000,40900,14
20231221,141700,283852350,40900,40950,40950,40900,3
20231221,141600,283729600,40950,41000,41000,40950,14
20231221,141500,283155750,41000,41000,41000,40950,21
20231221,141400,282294850,40950,41000,41000,40950,11
20231221,141300,281843950,40950,41000,41050,40950,20
20231221,141200,281023550,40950,40950,41000,40950,16
20231221,141100,280367900,40950,40950,40950,40950,202
20231221,141000,272096000,41000,40950,41000,40950,12
20231221,140900,271604150,40950,40950,41000,40950,21
20231221,140800,270743350,40950,40950,40950,40950,6
20231221,140700,270497650,41000,40950,41000,40950,11
20231221,140600,270046800,40950,41000,41000,40950,10
20231221,140500,269637100,41000,40950,41000,40950,6
20231221,140400,269391250,41000,41050,41050,40950,18
20231221,140300,268653100,40950,41000,41000,40950,8
20231221,140200,268325250,41000,41000,41000,41000,14
20231221,140100,267751250,41000,40950,41000,40950,10
20231221,140000,267341350,40950,41000,41000,40950,8
20231221,135900,267013500,41000,41000,41000,41000,3
20231221,135800,266890500,41000,41000,41000,40950,16
20231221,135700,266234850,41000,41000,41000,41000,8
20231221,135600,265906850,41000,41000,41000,41000,2
20231221,135500,265824850,40950,41000,41000,40950,16
20231221,135400,265168950,41000,41000,41000,41000,69
20231221,135300,262339950,41000,40950,41000,40950,139
20231221,135200,256641050,41000,41000,41000,40950,15
20231221,135100,256026150,40950,41000,41000,40950,10
20231221,135000,255616300,40950,41000,41000,40950,12
20231221,134900,255124500,40950,40950,40950,40950,7
20231221,134800,254837850,41000,40950,41000,40950,15
20231221,134700,254223000,41000,40950,41000,40950,12
20231221,134600,253731100,40950,40950,40950,40950,2
20231221,134500,253649200,40950,40950,40950,40950,3
20231221,134400,253526350,41000,41000,41000,40950,19
20231221,134300,252747450,40950,40950,40950,40950,2
20231221,134200,252665550,40950,40950,40950,40950,4
20231221,134100,252501750,40950,41000,41000,40950,12
20231221,134000,252009850,41000,40950,41000,40950,10
20231221,133900,251599950,40950,40950,40950,40950,5
20231221,133800,251395200,40950,41000,41000,40950,23
20231221,133700,250452850,41000,40950,41000,40950,13
20231221,133600,249919950,40950,40950,40950,40950,2
20231221,133500,249838050,40950,41000,41000,40950,11
20231221,133400,249387200,40950,41000,41000,40950,13
20231221,133300,248854300,40950,40950,40950,40950,17
20231221,133200,248158150,40950,41000,41000,40950,11
20231221,133100,247707300,40950,40950,40950,40950,6
20231221,133000,247461600,40950,41000,41000,40950,42
20231221,132900,245739700,40950,41000,41000,40950,13
20231221,132800,245206850,40950,40950,40950,40950,44
20231221,132700,243405050,41000,41000,41050,41000,21
20231221,132600,242543550,41050,41000,41050,41000,7
20231221,132500,242256350,41000,41000,41000,41000,13
20231221,132400,241723350,41000,41000,41000,41000,2
20231221,132300,241641350,41000,41000,41000,40950,17
20231221,132200,240944500,41000,41000,41000,41000,1
20231221,132100,240903500,41000,41000,41000,41000,10
20231221,132000,240493500,41000,41000,41000,41000,398
20231221,131900,224175500,41000,40950,41000,40950,192
20231221,131800,216303550,41000,41000,41000,41000,0
20231221,131700,216303550,41000,41000,41000,41000,9
20231221,131600,215934550,41000,41000,41000,41000,9
20231221,131500,215565550,41000,41000,41000,41000,0
20231221,131400,215565550,41000,41000,41000,41000,7
20231221,131300,215278550,40950,41000,41000,40950,18
20231221,131200,214540800,41000,41000,41000,41000,0
20231221,131100,214540800,41000,41000,41000,41000,10
20231221,131000,214130800,41000,41000,41000,41000,0
20231221,130900,214130800,41000,41000,41000,41000,8
20231221,130800,213802800,41000,41000,41000,41000,9
20231221,130700,213433800,41000,41000,41000,41000,0
20231221,130600,213433800,41000,41000,41000,41000,12
20231221,130500,212941800,41000,41000,41000,41000,7
20231221,130400,212654800,40950,40950,40950,40950,1
20231221,130300,212613850,41000,41000,41000,41000,10
20231221,130200,212203850,41000,41000,41000,41000,11
20231221,130100,211752850,41000,41000,41000,41000,0
20231221,130000,211752850,41000,41000,41000,41000,9
20231221,125900,211383850,40950,40950,40950,40950,8
20231221,125800,211056250,40950,40950,40950,40950,2
20231221,125700,210974350,40950,40950,40950,40950,627
20231221,125600,185298700,41000,41000,41000,41000,7
20231221,125500,185011700,41000,41000,41000,41000,9
20231221,125400,184642700,41000,41000,41000,41000,10
20231221,125300,184232700,41000,41000,41000,41000,0
20231221,125200,184232700,41000,41050,41050,41000,15
20231221,125100,183617200,41000,41000,41000,41000,5
20231221,125000,183412200,41000,41000,41000,41000,11
20231221,124900,182961200,41000,41000,41000,41000,0
20231221,124800,182961200,41000,41000,41000,41000,12
20231221,124700,182469200,41050,41050,41050,41050,7
20231221,124600,182181850,41000,41050,41050,41000,22
20231221,124500,181279350,41050,41050,41050,41050,12
20231221,124400,180786750,41000,41000,41000,41000,12
20231221,124300,180294750,41050,41050,41050,41050,10
20231221,124200,179884250,41050,41050,41050,41050,9
20231221,124100,179514800,41050,41050,41050,41000,29
20231221,124000,178325000,41050,41050,41050,41050,1
20231221,123900,178283950,41050,41050,41050,41000,65
20231221,123800,175616300,41050,41050,41050,41050,55
20231221,123700,173358550,41000,41000,41000,41000,14
20231221,123600,172784550,41000,41000,41000,41000,2
20231221,123500,172702550,41000,41000,41000,41000,2
20231221,123400,172620550,41000,41000,41000,41000,9
20231221,123300,172251550,41000,41000,41000,41000,109
20231221,123200,167782550,41000,41000,41000,41000,100
20231221,123100,163682550,41000,41000,41000,41000,212
20231221,123000,154990550,41000,41000,41000,41000,8
20231221,122900,154662550,40950,40950,40950,40950,1
20231221,122800,154621600,41000,41000,41000,41000,9
20231221,122700,154252600,41000,41000,41000,41000,9
20231221,122600,153883600,40950,40950,40950,40950,5
20231221,122500,153678850,41000,41000,41000,41000,0
20231221,122400,153678850,41000,41000,41000,41000,22
20231221,122300,152776850,41000,41000,41000,41000,0
20231221,122200,152776850,41000,41000,41000,41000,0
20231221,122100,152776850,41000,40950,41000,40950,43
20231221,122000,151015600,41000,41000,41000,41000,8
20231221,121900,150687600,40950,41000,41000,40950,29
20231221,121800,149499600,41000,40950,41000,40950,43
20231221,121700,147736650,41000,40950,41000,40950,12
20231221,121600,147244800,40950,40950,40950,40950,9
20231221,121500,146876250,40950,40950,40950,40950,3
20231221,121400,146753400,40950,40950,40950,40950,5
20231221,121300,146548650,41000,41000,41000,41000,10
20231221,121200,146138650,41000,40950,41000,40950,9
20231221,121100,145769700,41000,41000,41000,41000,0
20231221,121000,145769700,41000,41000,41000,41000,19
20231221,120900,144990700,40950,40950,40950,40950,114
20231221,120800,140322400,41000,41000,41000,41000,0
20231221,120700,140322400,41000,41000,41000,41000,9
20231221,120600,139953400,41000,41000,41000,41000,11
20231221,120500,139502400,41000,41000,41000,41000,0
20231221,120400,139502400,41000,41000,41000,41000,2
20231221,120300,139420400,41000,40950,41000,40950,20
20231221,120200,138600450,40950,40950,40950,40950,7
20231221,120100,138313800,41000,41000,41000,41000,10
20231221,120000,137903800,41000,41000,41000,41000,0
20231221,115900,137903800,41000,41000,41000,41000,10
20231221,115800,137493800,41000,41000,41000,41000,8
20231221,115700,137165800,41000,41000,41000,41000,25
20231221,115600,136140800,41000,41000,41000,41000,14
20231221,115500,135566800,41000,40950,41000,40950,9
20231221,115400,135197850,41000,41000,41000,41000,0
20231221,115300,135197850,41000,41000,41000,41000,10
20231221,115200,134787850,41000,41000,41000,41000,7
20231221,115100,134500850,40950,40950,40950,40950,1
20231221,115000,134459900,40950,40950,40950,40950,5
20231221,114900,134255150,41000,41000,41000,41000,22
20231221,114800,133353150,41000,41000,41000,41000,0
20231221,114700,133353150,41000,41000,41000,41000,0
20231221,114600,133353150,41000,41000,41000,41000,8
20231221,114500,133025150,41000,41000,41000,41000,7
20231221,114400,132738150,41000,41000,41000,41000,10
20231221,114300,132328150,41000,41000,41000,41000,0
20231221,114200,132328150,41000,41000,41000,41000,13
20231221,114100,131795150,41000,41000,41000,41000,8
20231221,114000,131467150,40950,40950,40950,40950,1
20231221,113900,131426200,41000,40950,41000,40950,6
20231221,113800,131180450,41000,41000,41000,41000,8
20231221,113700,130852450,41000,41000,41000,41000,8
20231221,113600,130524450,41000,41000,41000,41000,0
20231221,113500,130524450,41000,41000,41000,41000,21
20231221,113400,129663450,41000,41000,41000,41000,0
20231221,113300,129663450,41000,41000,41000,41000,0
20231221,113200,129663450,41000,41000,41000,41000,8
20231221,113100,129335450,41000,41000,41000,41000,10
20231221,113000,128925450,40950,40950,40950,40950,0
20231221,112900,128925450,40950,41000,41000,40950,32
20231221,112800,127614650,40950,41000,41000,40950,261
20231221,112700,116926200,40950,40950,40950,40950,5
20231221,112600,116721450,41000,41000,41000,41000,10
20231221,112500,116311450,41000,41000,41000,41000,0
20231221,112400,116311450,41000,41000,41050,41000,24
20231221,112300,115326900,41050,41050,41050,41050,9
20231221,112200,114957450,41000,41000,41000,41000,0
20231221,112100,114957450,41000,41050,41050,41000,23
20231221,112000,114013900,41050,41050,41050,41050,7
20231221,111900,113726550,41000,41000,41000,41000,12
20231221,111800,113234550,41050,41050,41050,41050,10
20231221,111700,112824050,41050,41000,41050,41000,21
20231221,111600,111962600,41000,41000,41000,41000,5
20231221,111500,111757600,41000,41000,41000,41000,0
20231221,111400,111757600,41000,41050,41050,41000,34
20231221,111300,110362500,41000,41000,41000,41000,0
20231221,111200,110362500,41000,41000,41000,41000,12
20231221,111100,109870500,41050,41050,41050,41050,8
20231221,111000,109542100,41000,41000,41000,41000,13
20231221,110900,109009100,41000,41000,41000,41000,9
20231221,110800,108640100,41000,41000,41000,41000,0
20231221,110700,108640100,41000,41050,41050,41000,22
20231221,110600,107737150,41000,41000,41000,41000,0
20231221,110500,107737150,41000,41000,41000,41000,11
20231221,110400,107286150,41000,41000,41000,41000,0
20231221,110300,107286150,41000,41000,41000,41000,12
20231221,110200,106794150,41000,40950,41000,40950,2
20231221,110100,106712200,41000,41000,41000,41000,11
20231221,110000,106261200,41050,41000,41050,41000,18
20231221,105900,105523150,41050,41050,41050,41050,0
20231221,105800,105523150,41050,41050,41050,41050,3
20231221,105700,105400000,41000,41000,41000,41000,9
20231221,105600,105031000,41000,41000,41000,41000,10
20231221,105500,104621000,41000,41000,41000,41000,0
20231221,105400,104621000,41000,41000,41000,41000,7
20231221,105300,104334000,41000,41000,41000,41000,14
20231221,105200,103760000,41000,41000,41000,41000,0
20231221,105100,103760000,41000,41000,41000,41000,10
20231221,105000,103350000,40950,40950,40950,40950,1
20231221,104900,103309050,41000,41000,41000,41000,10
20231221,104800,102899050,41050,41000,41050,41000,10
20231221,104700,102489000,41000,41000,41000,41000,20
20231221,104600,101669000,41000,41000,41000,41000,0
20231221,104500,101669000,41000,41000,41000,41000,8
20231221,104400,101341000,41000,41000,41000,41000,6
20231221,104300,101095000,41000,41000,41000,41000,1
20231221,104200,101054000,41000,41000,41000,41000,16
20231221,104100,100398000,41000,41000,41000,41000,8
20231221,104000,100070000,41000,41000,41000,41000,10
20231221,103900,99660000,41050,41000,41050,41000,10
20231221,103800,99249550,41000,41000,41000,41000,0
20231221,103700,99249550,41000,41000,41000,41000,15
20231221,103600,98634550,41050,41050,41050,41050,8
20231221,103500,98306150,41050,41000,41050,41000,28
20231221,103400,97157650,41050,41050,41050,41050,0
20231221,103300,97157650,41050,41000,41050,41000,21
20231221,103200,96296200,41000,41050,41050,41000,25
20231221,103100,95270650,41000,41000,41000,41000,0
20231221,103000,95270650,41000,41050,41050,41000,23
20231221,102900,94327100,41050,41050,41050,41050,0
20231221,102800,94327100,41050,41000,41050,41000,20
20231221,102700,93506650,41000,41050,41050,41000,9
20231221,102600,93137250,41000,41000,41000,41000,12
20231221,102500,92645250,41050,41050,41050,41050,12
20231221,102400,92152650,41050,41050,41050,41050,9
20231221,102300,91783200,41000,41050,41050,41000,64
20231221,102200,89156600,41050,41050,41050,41050,0
20231221,102100,89156600,41050,41050,41050,41050,21
20231221,102000,88294550,41100,41100,41100,41100,0
20231221,101900,88294550,41100,41100,41100,41100,8
20231221,101800,87965750,41100,41100,41100,41100,12
20231221,101700,87472550,41100,41100,41100,41100,0
20231221,101600,87472550,41100,41050,41100,41050,10
20231221,101500,87061600,41100,41100,41100,41100,1
20231221,101400,87020500,41100,41050,41100,41050,21
20231221,101300,86158000,41100,41100,41100,41100,12
20231221,101200,85664800,41100,41100,41100,41100,0
20231221,101100,85664800,41100,41100,41100,41100,13
20231221,101000,85130500,41100,41100,41100,41100,8
20231221,100900,84801700,41050,41050,41050,41050,50
20231221,100800,82749200,41100,41100,41100,41100,5
20231221,100700,82543700,41050,41050,41050,41050,26
20231221,100600,81476400,41100,41100,41100,41100,1
20231221,100500,81435300,41100,41100,41100,41100,9
20231221,100400,81065400,41100,41050,41100,41050,10
20231221,100300,80654500,41000,41000,41000,41000,0
20231221,100200,80654500,41000,41000,41000,41000,12
20231221,100100,80162500,41050,41000,41050,41000,15
20231221,100000,79546800,41050,41000,41050,41000,22
20231221,095900,78644300,41050,41050,41050,41050,0
20231221,095800,78644300,41050,41050,41050,41050,14
20231221,095700,78069600,41050,41100,41100,41050,24
20231221,095600,77083900,41100,41100,41100,41100,0
20231221,095500,77083900,41100,41100,41100,41100,12
20231221,095400,76590700,41100,41100,41100,41100,0
20231221,095300,76590700,41100,41100,41100,41100,11
20231221,095200,76138600,41050,41050,41050,41050,92
20231221,095100,72362000,41000,41000,41000,41000,12
20231221,095000,71870000,41050,41000,41050,41000,20
20231221,094900,71049400,40950,41000,41000,40950,5
20231221,094800,70844450,41000,41000,41000,41000,0
20231221,094700,70844450,41000,41000,41000,41000,0
20231221,094600,70844450,41000,41050,41050,41000,28
20231221,094500,69695650,41000,41000,41000,41000,0
20231221,094400,69695650,41000,41000,41000,41000,12
20231221,094300,69203650,41000,41050,41050,41000,9
20231221,094200,68834250,41000,41000,41000,41000,11
20231221,094100,68383250,41000,41000,41000,41000,3
20231221,094000,68260250,41000,41000,41000,41000,0
20231221,093900,68260250,41000,40950,41000,40950,14
20231221,093800,67686400,40950,40950,41000,40950,7
20231221,093700,67399650,40950,40950,41000,40950,15
20231221,093600,66785000,40950,40950,41050,40950,8
20231221,093500,66457100,40900,41000,41000,40900,17
20231221,093400,65760700,41000,41000,41050,41000,18
20231221,093300,65022250,41000,40950,41000,40950,11
20231221,093200,64571550,40950,40900,41000,40900,21
20231221,093100,63711050,40950,40950,41000,40900,59
20231221,093000,61297400,40900,40900,40900,40900,7
20231221,092900,61011100,41000,41000,41050,41000,18
20231221,092800,60272450,41000,40900,41000,40900,314
20231221,092700,47400900,40900,40900,40900,40900,6
20231221,092600,47155500,40900,40950,40950,40900,62
20231221,092500,44619500,40900,40900,40900,40900,6
20231221,092400,44374100,40900,40900,40950,40900,7
20231221,092300,44087750,40900,40900,40950,40900,129
20231221,092200,38808950,40900,40900,40900,40900,4
20231221,092100,38645350,40900,40900,40900,40900,6
20231221,092000,38399950,40900,40900,40950,40900,7
20231221,091900,38113600,40900,40900,40900,40900,6
20231221,091800,37868200,40900,40900,40900,40900,14
20231221,091700,37295600,40900,40900,40950,40900,9
20231221,091600,36927350,40900,40900,40950,40900,52
20231221,091500,34799350,40900,40850,40950,40850,12
20231221,091400,34308700,40850,40900,40900,40850,4
20231221,091300,34145200,40850,40850,40900,40850,7
20231221,091200,33859200,40850,40850,40950,40850,163
20231221,091100,27200350,40900,40850,40900,40850,138
20231221,091000,21556500,40850,40900,40900,40850,15
20231221,090900,20943300,40850,40850,40900,40850,16
20231221,090800,20289250,40900,40950,40950,40900,274
20231221,090700,9074900,41000,40950,41000,40950,20
20231221,090600,8255250,40950,41000,41050,40950,109
20231221,090500,3786300,41000,41050,41050,41000,26
20231221,090400,2719600,41050,41050,41050,41050,10
20231221,090300,2309100,41050,41050,41050,41050,5
20231221,090200,2103850,41200,41200,41200,41200,2
20231221,090100,2021450,41300,41300,41300,41300,0
20231221,090000,2021450,41300,41250,41300,41250,49