KissMeData/003030/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183800,3206524500,228000,228000,228000,228000,213
20231221,183700,3206524500,228000,228000,228000,228000,0
20231221,183600,3206524500,228000,228000,228000,228000,0
20231221,183500,3206524500,228000,228000,228000,228000,0
20231221,183400,3206524500,228000,228000,228000,228000,0
20231221,183300,3206524500,228000,228000,228000,228000,0
20231221,183200,3206524500,228000,228000,228000,228000,0
20231221,183100,3206524500,228000,228000,228000,228000,0
20231221,183000,3206524500,228000,228000,228000,228000,0
20231221,182900,3206524500,228000,228000,228000,228000,0
20231221,182800,3206524500,228000,228000,228000,228000,0
20231221,182700,3206524500,228000,228000,228000,228000,0
20231221,182600,3206524500,228000,228000,228000,228000,0
20231221,182500,3206524500,228000,228000,228000,228000,0
20231221,182400,3206524500,228000,228000,228000,228000,0
20231221,182300,3206524500,228000,228000,228000,228000,0
20231221,182200,3206524500,228000,228000,228000,228000,0
20231221,182100,3206524500,228000,228000,228000,228000,0
20231221,182000,3206524500,228000,228000,228000,228000,0
20231221,181900,3206524500,228000,228000,228000,228000,0
20231221,181800,3206524500,228000,228000,228000,228000,0
20231221,181700,3206524500,228000,228000,228000,228000,0
20231221,181600,3206524500,228000,228000,228000,228000,0
20231221,181500,3206524500,228000,228000,228000,228000,0
20231221,181400,3206524500,228000,228000,228000,228000,0
20231221,181300,3206524500,228000,228000,228000,228000,0
20231221,181200,3206524500,228000,228000,228000,228000,0
20231221,181100,3206524500,228000,228000,228000,228000,0
20231221,181000,3206524500,228000,228000,228000,228000,0
20231221,180900,3206524500,228000,228000,228000,228000,0
20231221,180800,3206524500,228000,228000,228000,228000,213
20231221,180700,3206524500,228000,228000,228000,228000,0
20231221,180600,3206524500,228000,228000,228000,228000,0
20231221,180500,3206524500,228000,228000,228000,228000,0
20231221,180400,3206524500,228000,228000,228000,228000,0
20231221,180300,3206524500,228000,228000,228000,228000,0
20231221,180200,3206524500,228000,228000,228000,228000,0
20231221,180100,3206524500,228000,228000,228000,228000,0
20231221,180000,3206524500,228000,228000,228000,228000,0
20231221,175900,3206524500,228000,228000,228000,228000,0
20231221,175800,3206524500,228000,228000,228000,228000,0
20231221,175700,3206524500,228000,228000,228000,228000,0
20231221,175600,3206524500,228000,228000,228000,228000,0
20231221,175500,3206524500,228000,228000,228000,228000,0
20231221,175400,3206524500,228000,228000,228000,228000,0
20231221,175300,3206524500,228000,228000,228000,228000,0
20231221,175200,3206524500,228000,228000,228000,228000,0
20231221,175100,3206524500,228000,228000,228000,228000,0
20231221,175000,3206524500,228000,228000,228000,228000,0
20231221,174900,3206524500,228000,228000,228000,228000,0
20231221,174800,3206524500,228000,228000,228000,228000,0
20231221,174700,3206524500,228000,228000,228000,228000,0
20231221,174600,3206524500,228000,228000,228000,228000,0
20231221,174500,3206524500,228000,228000,228000,228000,0
20231221,174400,3206524500,228000,228000,228000,228000,0
20231221,174300,3206524500,228000,228000,228000,228000,0
20231221,174200,3206524500,228000,228000,228000,228000,0
20231221,174100,3206524500,228000,228000,228000,228000,0
20231221,174000,3206524500,228000,228000,228000,228000,0
20231221,173900,3206524500,228000,228000,228000,228000,0
20231221,173800,3206524500,228000,228000,228000,228000,213
20231221,173700,3206524500,228000,228000,228000,228000,0
20231221,173600,3206524500,228000,228000,228000,228000,0
20231221,173500,3206524500,228000,228000,228000,228000,0
20231221,173400,3206524500,228000,228000,228000,228000,0
20231221,173300,3206524500,228000,228000,228000,228000,0
20231221,173200,3206524500,228000,228000,228000,228000,0
20231221,173100,3206524500,228000,228000,228000,228000,0
20231221,173000,3206524500,228000,228000,228000,228000,0
20231221,172900,3206524500,228000,228000,228000,228000,0
20231221,172800,3206524500,228000,228000,228000,228000,0
20231221,172700,3206524500,228000,228000,228000,228000,0
20231221,172600,3206524500,228000,228000,228000,228000,0
20231221,172500,3206524500,228000,228000,228000,228000,0
20231221,172400,3206524500,228000,228000,228000,228000,0
20231221,172300,3206524500,228000,228000,228000,228000,0
20231221,172200,3206524500,228000,228000,228000,228000,0
20231221,172100,3206524500,228000,228000,228000,228000,0
20231221,172000,3206524500,228000,228000,228000,228000,0
20231221,171900,3206524500,228000,228000,228000,228000,0
20231221,171800,3206524500,228000,228000,228000,228000,0
20231221,171700,3206524500,228000,228000,228000,228000,0
20231221,171600,3206524500,228000,228000,228000,228000,0
20231221,171500,3206524500,228000,228000,228000,228000,0
20231221,171400,3206524500,228000,228000,228000,228000,0
20231221,171300,3206524500,228000,228000,228000,228000,0
20231221,171200,3206524500,228000,228000,228000,228000,0
20231221,171100,3206524500,228000,228000,228000,228000,0
20231221,171000,3206524500,228000,228000,228000,228000,0
20231221,170900,3206524500,228000,228000,228000,228000,0
20231221,170800,3206524500,228000,228000,228000,228000,213
20231221,170700,3206524500,228000,228000,228000,228000,0
20231221,170600,3206524500,228000,228000,228000,228000,0
20231221,170500,3206524500,228000,228000,228000,228000,0
20231221,170400,3206524500,228000,228000,228000,228000,0
20231221,170300,3206524500,228000,228000,228000,228000,0
20231221,170200,3206524500,228000,228000,228000,228000,0
20231221,170100,3206524500,228000,228000,228000,228000,0
20231221,170000,3206524500,228000,228000,228000,228000,0
20231221,165900,3206524500,228000,228000,228000,228000,0
20231221,165800,3206524500,228000,228000,228000,228000,0
20231221,165700,3206524500,228000,228000,228000,228000,0
20231221,165600,3206524500,228000,228000,228000,228000,0
20231221,165500,3206524500,228000,228000,228000,228000,0
20231221,165400,3206524500,228000,228000,228000,228000,0
20231221,165300,3206524500,228000,228000,228000,228000,0
20231221,165200,3206524500,228000,228000,228000,228000,0
20231221,165100,3206524500,228000,228000,228000,228000,0
20231221,165000,3206524500,228000,228000,228000,228000,0
20231221,164900,3206524500,228000,228000,228000,228000,0
20231221,164800,3206524500,228000,228000,228000,228000,0
20231221,164700,3206524500,228000,228000,228000,228000,0
20231221,164600,3206524500,228000,228000,228000,228000,0
20231221,164500,3206524500,228000,228000,228000,228000,0
20231221,164400,3206524500,228000,228000,228000,228000,0
20231221,164300,3206524500,228000,228000,228000,228000,0
20231221,164200,3206524500,228000,228000,228000,228000,0
20231221,164100,3206524500,228000,228000,228000,228000,0
20231221,164000,3206524500,228000,228000,228000,228000,0
20231221,163900,3206524500,228000,228000,228000,228000,0
20231221,163800,3206524500,228000,228000,228000,228000,213
20231221,163700,3206524500,228000,228000,228000,228000,0
20231221,163600,3206524500,228000,228000,228000,228000,0
20231221,163500,3206524500,228000,228000,228000,228000,0
20231221,163400,3206524500,228000,228000,228000,228000,0
20231221,163300,3206524500,228000,228000,228000,228000,0
20231221,163200,3206524500,228000,228000,228000,228000,0
20231221,163100,3206524500,228000,228000,228000,228000,0
20231221,163000,3206524500,228000,228000,228000,228000,0
20231221,162900,3206524500,228000,228000,228000,228000,0
20231221,162800,3206524500,228000,228000,228000,228000,0
20231221,162700,3206524500,228000,228000,228000,228000,0
20231221,162600,3206524500,228000,228000,228000,228000,0
20231221,162500,3206524500,228000,228000,228000,228000,0
20231221,162400,3206524500,228000,228000,228000,228000,0
20231221,162300,3206524500,228000,228000,228000,228000,0
20231221,162200,3206524500,228000,228000,228000,228000,0
20231221,162100,3206524500,228000,228000,228000,228000,0
20231221,162000,3206524500,228000,228000,228000,228000,0
20231221,161900,3206524500,228000,228000,228000,228000,0
20231221,161800,3206524500,228000,228000,228000,228000,0
20231221,161700,3206524500,228000,228000,228000,228000,0
20231221,161600,3206524500,228000,228000,228000,228000,0
20231221,161500,3206524500,228000,228000,228000,228000,0
20231221,161400,3206524500,228000,228000,228000,228000,0
20231221,161300,3206524500,228000,228000,228000,228000,0
20231221,161200,3206524500,228000,228000,228000,228000,0
20231221,161100,3206524500,228000,228000,228000,228000,0
20231221,161000,3206524500,228000,228000,228000,228000,0
20231221,160900,3206524500,228000,228000,228000,228000,0
20231221,160800,3206524500,228000,228000,228000,228000,213
20231221,160700,3206524500,228000,228000,228000,228000,0
20231221,160600,3206524500,228000,228000,228000,228000,0
20231221,160500,3206524500,228000,228000,228000,228000,0
20231221,160400,3206524500,228000,228000,228000,228000,0
20231221,160300,3206524500,228000,228000,228000,228000,0
20231221,160200,3206524500,228000,228000,228000,228000,0
20231221,160100,3206524500,228000,228000,228000,228000,0
20231221,160000,3206524500,228000,228000,228000,228000,0
20231221,155900,3206524500,228000,228000,228000,228000,0
20231221,155800,3206524500,228000,228000,228000,228000,0
20231221,155700,3206524500,228000,228000,228000,228000,0
20231221,155600,3206524500,228000,228000,228000,228000,0
20231221,155500,3206524500,228000,228000,228000,228000,0
20231221,155400,3206524500,228000,228000,228000,228000,0
20231221,155300,3206524500,228000,228000,228000,228000,0
20231221,155200,3206524500,228000,228000,228000,228000,0
20231221,155100,3206524500,228000,228000,228000,228000,0
20231221,155000,3206524500,228000,228000,228000,228000,0
20231221,154900,3206524500,228000,228000,228000,228000,0
20231221,154800,3206524500,228000,228000,228000,228000,0
20231221,154700,3206524500,228000,228000,228000,228000,0
20231221,154600,3206524500,228000,228000,228000,228000,0
20231221,154500,3206524500,228000,228000,228000,228000,0
20231221,154400,3206524500,228000,228000,228000,228000,0
20231221,154300,3206524500,228000,228000,228000,228000,0
20231221,154200,3206524500,228000,228000,228000,228000,0
20231221,154100,3206524500,228000,228000,228000,228000,0
20231221,154000,3206524500,228000,228000,228000,228000,0
20231221,153900,3206524500,228000,228000,228000,228000,0
20231221,153800,3206524500,228000,228000,228000,228000,213
20231221,153700,3206524500,228000,228000,228000,228000,0
20231221,153600,3206524500,228000,228000,228000,228000,0
20231221,153500,3206524500,228000,228000,228000,228000,0
20231221,153400,3206524500,228000,228000,228000,228000,0
20231221,153300,3206524500,228000,228000,228000,228000,0
20231221,153200,3206524500,228000,228000,228000,228000,0
20231221,153100,3206524500,228000,228000,228000,228000,0
20231221,153000,3206524500,228000,228000,228000,228000,213
20231221,152900,3157960500,228500,228500,228500,228500,0
20231221,152800,3157960500,228500,228500,228500,228500,0
20231221,152700,3157960500,228500,228500,228500,228500,0
20231221,152600,3157960500,228500,228500,228500,228500,0
20231221,152500,3157960500,228500,228500,228500,228500,0
20231221,152400,3157960500,228500,228500,228500,228500,0
20231221,152300,3157960500,228500,228500,228500,228500,0
20231221,152200,3157960500,228500,228500,228500,228500,0
20231221,152100,3157960500,228500,228500,228500,228500,0
20231221,152000,3157960500,228500,228500,228500,228500,0
20231221,151900,3157960500,228500,228000,228500,228000,70
20231221,151800,3141986500,228000,227500,228000,227500,33
20231221,151700,3134464000,228000,227500,228000,226500,57
20231221,151600,3121514000,227500,226000,227500,226000,41
20231221,151500,3112221500,226500,226500,227000,226000,38
20231221,151400,3103617000,226500,226500,227000,226000,41
20231221,151300,3094326000,227000,226500,227000,226000,74
20231221,151200,3077559000,226500,226000,226500,225500,53
20231221,151100,3065582500,226000,226500,227000,225500,48
20231221,151000,3054716500,226500,226500,227500,225500,66
20231221,150900,3039779000,226000,226500,226500,225500,62
20231221,150800,3025772500,226500,226500,226500,225500,62
20231221,150700,3011757500,225500,226500,227000,225500,49
20231221,150600,3000688500,226500,226000,226500,225500,59
20231221,150500,2987363000,227000,226000,227000,225500,76
20231221,150400,2970167500,226500,226500,226500,225500,57
20231221,150300,2957287500,226500,225500,226500,225500,62
20231221,150200,2943290000,226000,225500,226500,225500,50
20231221,150100,2932005500,226000,225500,226000,225000,41
20231221,150000,2922760000,225500,225500,226000,225000,58
20231221,145900,2909683500,225500,226500,226500,225500,75
20231221,145800,2892731500,226000,225500,226000,225500,35
20231221,145700,2884823500,225500,226000,226500,225500,35
20231221,145600,2876913500,225500,226000,226500,225500,66
20231221,145500,2861988000,226000,225000,226000,225000,35
20231221,145400,2854086000,225000,226000,226000,225000,44
20231221,145300,2844147500,226500,225500,226500,225000,66
20231221,145200,2829239000,225500,225500,226000,225000,54
20231221,145100,2817051500,225500,226000,226000,225500,42
20231221,145000,2807566000,226000,226000,226000,225000,44
20231221,144900,2797640500,225500,226000,226000,225500,37
20231221,144800,2789284000,225500,226000,226500,225000,35
20231221,144700,2781379500,225500,225500,226000,225500,24
20231221,144600,2775964500,225500,226000,226000,225000,47
20231221,144500,2765358500,226000,225500,226000,225500,33
20231221,144400,2757903000,225000,225500,226000,225000,29
20231221,144300,2751361000,225500,225000,225500,224500,33
20231221,144200,2743937000,225000,225000,225000,224500,17
20231221,144100,2740113000,224500,225000,225500,224500,16
20231221,144000,2736510500,225500,225000,225500,224500,31
20231221,143900,2729537500,225000,225500,225500,224500,17
20231221,143800,2725709500,225500,224500,225500,224500,26
20231221,143700,2719849500,225000,225000,225000,224500,26
20231221,143600,2714004500,225000,225000,225500,225000,21
20231221,143500,2709276500,225500,225000,225500,224500,17
20231221,143400,2705446000,225000,224500,225000,224500,20
20231221,143300,2700950500,224500,225000,226000,224500,41
20231221,143200,2691710000,225500,225500,225500,225000,17
20231221,143100,2687879000,226000,225000,226000,225000,14
20231221,143000,2684719500,225500,225000,225500,224500,43
20231221,142900,2675041000,225000,225500,225500,225000,15
20231221,142800,2671661000,225500,225500,226000,225500,27
20231221,142700,2665570000,225000,225500,225500,225000,28
20231221,142600,2659263000,226000,225500,226000,225500,20
20231221,142500,2654747500,225500,225500,226000,225500,28
20231221,142400,2648422000,225000,225000,225500,225000,38
20231221,142300,2639868000,225000,225500,226000,225000,29
20231221,142200,2633327500,225500,225500,225500,225000,19
20231221,142100,2629045500,225000,225000,225000,224500,13
20231221,142000,2626122000,225000,225500,225500,225000,49
20231221,141900,2615083000,226000,225500,226000,225500,16
20231221,141800,2611469500,225500,226000,226000,225500,28
20231221,141700,2605147000,225500,225500,225500,225000,35
20231221,141600,2597267500,226000,225500,226000,225500,17
20231221,141500,2593428000,225500,225500,226000,225500,25
20231221,141400,2587788000,225000,225500,225500,225000,17
20231221,141300,2583955500,225000,225500,226000,225000,27
20231221,141200,2577869000,225500,225500,226000,225500,39
20231221,141100,2569062500,225500,224500,225500,224500,11
20231221,141000,2566583000,225500,225500,225500,225000,49
20231221,140900,2555543500,225500,224500,225500,224500,11
20231221,140800,2553066000,225000,225000,225500,225000,30
20231221,140700,2546310500,225000,225000,225000,224500,30
20231221,140600,2539562500,225000,225000,225500,225000,17
20231221,140500,2535734500,225000,224500,225000,224500,64
20231221,140400,2521335500,224500,223500,224500,223500,23
20231221,140300,2516180500,224000,224000,224500,224000,31
20231221,140200,2509232500,225000,223500,225000,223500,25
20231221,140100,2503620000,224000,223500,224000,223500,18
20231221,140000,2499594000,223500,224000,224000,223500,30
20231221,135900,2492876500,225000,224000,225000,224000,23
20231221,135800,2487711000,224000,224000,224000,223500,17
20231221,135700,2483903500,224000,224500,224500,224000,38
20231221,135600,2475385000,224500,224000,224500,223500,20
20231221,135500,2470905000,224000,224500,224500,224000,18
20231221,135400,2466869000,224500,224000,224500,224000,35
20231221,135300,2459026000,224500,224000,224500,224000,8
20231221,135200,2457233500,224000,224000,224500,224000,18
20231221,135100,2453198500,223500,223500,224000,223500,16
20231221,135000,2449619500,223500,224000,224500,223500,27
20231221,134900,2443572000,224000,223500,224000,223500,37
20231221,134800,2435290500,224000,224000,224000,224000,15
20231221,134700,2431930500,224000,224000,224000,224000,35
20231221,134600,2424090500,224000,224000,224500,224000,19
20231221,134500,2419828000,224000,224000,224000,224000,16
20231221,134400,2416244000,224000,224000,224000,223500,112
20231221,134300,2391162500,224000,224000,224000,224000,7
20231221,134200,2389594500,224000,224000,224000,224000,14
20231221,134100,2386458500,224500,224000,224500,224000,26
20231221,134000,2380626000,224000,224500,224500,224000,26
20231221,133900,2374798500,224500,225000,225000,224500,20
20231221,133800,2370302000,224500,225500,225500,224500,58
20231221,133700,2357252000,225000,225500,225500,225000,24
20231221,133600,2351851000,225000,225500,225500,225000,19
20231221,133500,2347569000,225000,225000,225500,225000,4
20231221,133400,2346668500,225500,225000,225500,225000,46
20231221,133300,2336316500,225500,225500,225500,225000,183
20231221,133200,2295051000,225500,225500,226000,225500,7
20231221,133100,2293472000,225500,225500,226000,225500,42
20231221,133000,2283994000,225500,226000,226000,225500,61
20231221,132900,2270219000,226000,226500,226500,226000,47
20231221,132800,2259596000,226000,226000,226500,226000,23
20231221,132700,2254390500,226000,226000,226500,226000,20
20231221,132600,2249870000,226500,226000,226500,226000,21
20231221,132500,2245117000,226000,226000,226500,226000,51
20231221,132400,2233589000,226000,226500,226500,226000,16
20231221,132300,2229967000,226500,226000,226500,226000,16
20231221,132200,2226346000,226000,226500,226500,226000,4
20231221,132100,2225441000,226500,226000,226500,226000,37
20231221,132000,2217070500,226500,226000,226500,226000,6
20231221,131900,2215712500,226000,226000,226500,226000,9
20231221,131800,2213678000,226000,226000,226500,226000,19
20231221,131700,2209376500,226000,226000,226000,226000,21
20231221,131600,2204630500,226000,226000,226500,226000,7
20231221,131500,2203047000,226000,226000,226500,226000,21
20231221,131400,2198294500,226500,226500,226500,226000,18
20231221,131300,2194218000,226500,226500,226500,226500,15
20231221,131200,2190820500,226500,226500,226500,226500,7
20231221,131100,2189235000,226000,226000,226500,226000,26
20231221,131000,2183358500,226000,227000,227000,226000,27
20231221,130900,2177237000,227000,226000,227000,226000,154
20231221,130800,2142303500,226000,226000,226500,226000,22
20231221,130700,2137324500,226000,226500,226500,226000,19
20231221,130600,2133028500,226000,226500,226500,226000,12
20231221,130500,2130311000,227000,226500,227000,226500,17
20231221,130400,2126454000,226500,226500,226500,226500,24
20231221,130300,2121018000,226500,227000,227000,226500,28
20231221,130200,2114669500,226500,226000,226500,226000,26
20231221,130100,2108782000,226500,226000,226500,226000,17
20231221,130000,2104939000,226000,226000,226500,226000,18
20231221,125900,2100864000,226000,226000,226000,226000,1
20231221,125800,2100638000,226000,226000,226000,225500,48
20231221,125700,2089791500,226000,225500,226000,225500,15
20231221,125600,2086403000,225500,226000,226000,225500,11
20231221,125500,2083919500,226000,225500,226000,225500,21
20231221,125400,2079174000,225500,226000,226000,225500,26
20231221,125300,2073307000,225500,225500,226000,225500,4
20231221,125200,2072404500,225500,226000,226500,225500,97
20231221,125100,2050478000,226000,226000,226000,226000,17
20231221,125000,2046636000,226000,226000,226000,225500,34
20231221,124900,2038953000,225500,225500,226000,225500,55
20231221,124800,2026550000,226000,225500,226000,225500,17
20231221,124700,2022716000,225500,225500,226000,225500,23
20231221,124600,2017521000,225500,225000,225500,225000,26
20231221,124500,2011658500,225000,225000,225000,225000,5
20231221,124400,2010533500,225500,225000,225500,225000,29
20231221,124300,2004006000,225000,225000,225000,225000,5
20231221,124200,2002881000,225000,224500,225000,224500,20
20231221,124100,1998382000,224500,225000,225500,224500,16
20231221,124000,1994782000,225000,225000,225000,225000,4
20231221,123900,1993882000,225000,224500,225000,224500,27
20231221,123800,1987816000,224500,225000,225000,224500,29
20231221,123700,1981293000,225000,224500,225000,224500,15
20231221,123600,1977919000,224500,224500,224500,224500,1
20231221,123500,1977694500,224500,225000,225000,224500,6
20231221,123400,1976346500,225000,225500,225500,225000,42
20231221,123300,1966887500,225000,225000,225000,225000,4
20231221,123200,1965987500,225000,224500,225000,224500,19
20231221,123100,1961719500,224500,224500,224500,224500,30
20231221,123000,1954984500,224500,224500,224500,224500,5
20231221,122900,1953862000,224500,224500,225000,224500,16
20231221,122800,1950263000,225000,225000,225000,225000,13
20231221,122700,1947338000,225000,225000,225000,225000,4
20231221,122600,1946438000,225000,224500,225000,224500,20
20231221,122500,1941944000,225000,225000,225000,225000,12
20231221,122400,1939244000,225000,224500,225000,224500,34
20231221,122300,1931605000,224500,224500,224500,224500,2
20231221,122200,1931156000,225000,225000,225000,225000,8
20231221,122100,1929356000,225000,225000,225000,224500,23
20231221,122000,1924187500,225000,224500,225000,224500,31
20231221,121900,1917222000,225000,224500,225000,224500,39
20231221,121800,1908456000,224500,225000,225000,224500,12
20231221,121700,1905757000,225000,225000,225000,225000,2
20231221,121600,1905307000,225000,225500,225500,225000,19
20231221,121500,1901025500,225000,225000,225000,225000,19
20231221,121400,1896750500,225000,225000,225000,225000,16
20231221,121300,1893150500,224000,224500,224500,224000,11
20231221,121200,1890686000,224500,224500,224500,224500,4
20231221,121100,1889788000,225000,224500,225000,224500,36
20231221,121000,1881697500,224500,224500,224500,224500,2
20231221,120900,1881248500,224500,224500,224500,224500,4
20231221,120800,1880350500,225500,224500,225500,224500,52
20231221,120700,1868651500,225000,225000,225000,224000,5
20231221,120600,1867528500,225500,224500,225500,224500,18
20231221,120500,1863473500,224500,224500,224500,224500,43
20231221,120400,1853820000,224500,224500,224500,224500,3
20231221,120300,1853146500,225000,224500,225000,224500,18
20231221,120200,1849099000,224500,224500,224500,224500,1
20231221,120100,1848874500,225000,225500,225500,224500,19
20231221,120000,1844595500,225000,224500,225000,224500,13
20231221,115900,1841674000,225000,225000,225000,224500,27
20231221,115800,1835600500,224500,224500,225000,224500,17
20231221,115700,1831778000,224500,224500,225000,224500,6
20231221,115600,1830430500,225500,225000,225500,224500,85
20231221,115500,1811340000,224500,225000,225000,224500,8
20231221,115400,1809540500,225000,225000,225000,225000,17
20231221,115300,1805715500,225000,225500,225500,225000,10
20231221,115200,1803465000,225000,225000,225500,225000,28
20231221,115100,1797164500,225000,225000,225000,225000,5
20231221,115000,1796039500,225500,225000,225500,225000,15
20231221,114900,1792658500,225500,225000,225500,225000,7
20231221,114800,1791081500,225000,225000,225500,225000,42
20231221,114700,1781618000,225000,225000,225000,225000,1
20231221,114600,1781393000,225000,225000,225000,225000,3
20231221,114500,1780718000,225000,225000,225500,225000,32
20231221,114400,1773511000,225000,225500,225500,225000,6
20231221,114300,1772160500,225500,225000,225500,225000,6
20231221,114200,1770808500,225000,225500,225500,224500,30
20231221,114100,1764059000,225500,225500,225500,225500,2
20231221,114000,1763608000,225500,225500,225500,225500,15
20231221,113900,1760225500,225000,225500,225500,225000,6
20231221,113800,1758875000,225000,225500,225500,225000,25
20231221,113700,1753249500,225500,224500,225500,224500,15
20231221,113600,1749868500,224500,225000,225000,224500,18
20231221,113500,1745822000,224500,224500,225000,224500,31
20231221,113400,1738856500,224500,224500,224500,224500,3
20231221,113300,1738183000,224500,225000,225000,224500,4
20231221,113200,1737283500,225000,224500,225000,224500,29
20231221,113100,1730766000,224500,225000,225000,224500,7
20231221,113000,1729192000,225000,224500,225500,224500,49
20231221,112900,1718167000,224500,224500,224500,224500,5
20231221,112800,1717044500,225000,225000,225000,225000,10
20231221,112700,1714794500,225000,225000,225000,225000,10
20231221,112600,1712544500,225000,224500,225000,224500,9
20231221,112500,1710523500,224500,224500,225000,224500,50
20231221,112400,1699292000,224500,224500,224500,224500,0
20231221,112300,1699292000,224500,224500,224500,224500,5
20231221,112200,1698169500,224500,224500,225000,224500,53
20231221,112100,1686253500,225000,225000,225000,225000,12
20231221,112000,1683553500,225000,225000,225000,225000,1
20231221,111900,1683328500,225000,224500,225000,224500,33
20231221,111800,1675912500,224500,224500,224500,224500,5
20231221,111700,1674790000,225000,224500,225000,224500,16
20231221,111600,1671190500,224500,225000,225000,224500,6
20231221,111500,1669842000,225000,224500,225000,224500,30
20231221,111400,1663094000,225000,224500,225000,224500,18
20231221,111300,1659045500,225000,225500,225500,225000,14
20231221,111200,1655895000,225500,225500,225500,225000,45
20231221,111100,1645763000,225000,225000,225000,225000,2
20231221,111000,1645313000,225000,225000,225000,225000,6
20231221,110900,1643963000,225000,224500,225000,224500,30
20231221,110800,1637226500,224500,225000,225000,224500,21
20231221,110700,1632503500,224500,224500,224500,224500,3
20231221,110600,1631830000,224500,224500,224500,224500,10
20231221,110500,1629585000,224500,223000,224500,223000,87
20231221,110400,1610091000,223000,223000,223000,223000,3
20231221,110300,1609422000,223000,223000,223000,223000,2
20231221,110200,1608976000,223000,224000,224000,223000,8
20231221,110100,1607189500,223000,223500,224000,223000,14
20231221,110000,1604056500,223000,223000,223000,223000,19
20231221,105900,1599819500,223500,222500,223500,222500,25
20231221,105800,1594256000,222500,223000,223000,222500,4
20231221,105700,1593365500,223500,223000,223500,222500,210
20231221,105600,1546637000,223500,223000,224000,222500,108
20231221,105500,1522594500,223000,223500,223500,222500,744
20231221,105400,1356400500,223500,223500,223500,223500,40
20231221,105300,1347460500,223500,224000,224000,223500,68
20231221,105200,1332250500,224000,224000,224500,224000,56
20231221,105100,1319705500,224000,224000,224000,224000,9
20231221,105000,1317689500,224000,224000,224500,224000,14
20231221,104900,1314552500,224000,224000,224500,224000,25
20231221,104800,1308951500,224000,224500,224500,224000,4
20231221,104700,1308055000,224000,224000,224500,224000,7
20231221,104600,1306486500,224000,224000,224500,224000,27
20231221,104500,1300435000,224000,224500,224500,224000,11
20231221,104400,1297966000,225000,224500,225000,224500,14
20231221,104300,1294822500,224500,224000,224500,224000,7
20231221,104200,1293251500,224000,224000,224500,224000,39
20231221,104100,1284507000,224000,224000,224000,223500,23
20231221,104000,1279355500,224000,224000,224000,224000,4
20231221,103900,1278459500,224000,224000,224000,224000,34
20231221,103800,1270843500,224000,224000,224500,224000,63
20231221,103700,1256729000,224500,224000,224500,224000,10
20231221,103600,1254485500,224000,224000,224000,224000,27
20231221,103500,1248437500,224000,224500,224500,224000,5
20231221,103400,1247316500,224000,224500,224500,224000,7
20231221,103300,1245745500,225000,224500,225000,224500,12
20231221,103200,1243050500,224500,224500,224500,224500,28
20231221,103100,1236764500,225000,225000,225000,225000,4
20231221,103000,1235864500,224500,224500,224500,224500,37
20231221,102900,1227558000,224500,224500,224500,224500,23
20231221,102800,1222394500,224500,224500,224500,224500,14
20231221,102700,1219251500,224000,224500,224500,224000,17
20231221,102600,1215436500,224000,224500,224500,224000,33
20231221,102500,1208037000,224500,224500,224500,224500,1
20231221,102400,1207812500,224500,224500,225000,224500,8
20231221,102300,1206015000,224000,224000,224000,223500,58
20231221,102200,1193039500,224000,224500,225000,224000,55
20231221,102100,1180709500,224000,224000,224500,224000,6
20231221,102000,1179364000,224500,224000,224500,224000,127
20231221,101900,1150911500,224500,224500,224500,224500,6
20231221,101800,1149564500,225000,224500,225000,224000,124
20231221,101700,1121726500,224000,224000,224000,224000,6
20231221,101600,1120382500,224500,224500,225000,223500,322
20231221,101500,1048230500,224500,224500,224500,224500,15
20231221,101400,1044863000,224500,224500,224500,224500,6
20231221,101300,1043516000,224500,225500,225500,224500,216
20231221,101200,995017500,225000,225000,225000,225000,6
20231221,101100,993667500,225000,225500,225500,225000,12
20231221,101000,990966500,225000,224500,225500,224500,24
20231221,100900,985567000,224500,225000,225000,224500,122
20231221,100800,958172500,225000,225500,225500,225000,124
20231221,100700,930268500,225500,225500,226000,225000,7
20231221,100600,928690000,225500,225500,225500,225000,21
20231221,100500,923962500,225500,225500,226000,225500,17
20231221,100400,920128000,225500,225500,225500,225500,10
20231221,100300,917873000,225500,225500,225500,225500,29
20231221,100200,911333500,225500,225500,225500,225500,4
20231221,100100,910431500,225500,225500,225500,225500,11
20231221,100000,907951000,225500,226000,226000,225500,10
20231221,095900,905692500,225500,226000,226000,225500,29
20231221,095800,899149000,225500,225500,225500,225500,52
20231221,095700,887423000,225500,225500,225500,225500,1
20231221,095600,887197500,225500,226000,226000,225500,18
20231221,095500,883130000,226000,226000,226500,226000,5
20231221,095400,881999000,226000,225500,226000,225500,11
20231221,095300,879513500,225500,226500,226500,225500,19
20231221,095200,875219000,226500,226500,226500,226500,27
20231221,095100,869103500,226000,225500,226000,225500,4
20231221,095000,868200000,226000,226000,226000,225500,22
20231221,094900,863229500,226000,226000,226000,225000,21
20231221,094800,858494500,224500,226500,226500,224500,847
20231221,094700,667925500,226500,226500,226500,225500,17
20231221,094600,664081000,226000,226500,226500,226000,29
20231221,094500,657520500,226500,226500,226500,226000,3
20231221,094400,656841500,226500,227000,227000,226500,4
20231221,094300,655934500,226500,225500,226500,225500,33
20231221,094200,648476500,225500,225500,226000,224000,255
20231221,094100,591075500,225500,225500,225500,225500,6
20231221,094000,589722500,225500,227500,227500,225500,43
20231221,093900,579996000,227000,226500,227500,226500,19
20231221,093800,575680500,227000,226500,227000,226500,12
20231221,093700,572958000,226500,226000,226500,226000,25
20231221,093600,567303500,226000,227500,227500,226000,65
20231221,093500,552580000,228000,227500,228000,227000,7
20231221,093400,550987500,227500,227000,227500,227000,19
20231221,093300,546669000,226500,228000,228000,226500,65
20231221,093200,531892000,228500,228000,228500,228000,15
20231221,093100,528468000,227500,228000,228000,227000,167
20231221,093000,490538500,228000,227000,228500,227000,39
20231221,092900,481639000,227000,228000,228500,224000,483
20231221,092800,372430000,228000,228000,228000,227500,47
20231221,092700,361716000,228000,230000,230000,228000,180
20231221,092600,320592000,229500,229500,229500,229500,31
20231221,092500,313477500,230000,231000,231000,229500,54
20231221,092400,301044000,231500,231500,231500,231500,0
20231221,092300,301044000,231500,231500,231500,231500,9
20231221,092200,298960500,231500,232000,232000,231500,4
20231221,092100,298033000,232500,231000,232500,230500,6
20231221,092000,296647000,231000,231000,231000,231000,13
20231221,091900,293644000,231000,232000,232000,231000,142
20231221,091800,260793500,232500,232500,232500,232500,0
20231221,091700,260793500,232500,232500,232500,232500,3
20231221,091600,260096000,232500,232500,232500,232500,3
20231221,091500,259398500,232000,232000,232000,232000,8
20231221,091400,257542500,232500,232500,232500,232500,0
20231221,091300,257542500,232500,232500,232500,232500,6
20231221,091200,256147500,232000,232000,232000,232000,0
20231221,091100,256147500,232000,232000,232000,232000,4
20231221,091000,255219500,232500,232500,232500,232500,0
20231221,090900,255219500,232500,232500,232500,232500,0
20231221,090800,255219500,232500,233000,233000,232500,4
20231221,090700,254289000,230500,233000,233000,230500,756
20231221,090600,79567500,233000,233500,233500,233000,2
20231221,090500,79101000,233500,233000,234000,233000,16
20231221,090400,75362000,233500,232000,233500,232000,109
20231221,090300,49968500,232000,232000,232000,232000,40
20231221,090200,40688500,232000,233000,233000,232000,11
20231221,090100,38133500,233000,233000,233000,233000,10
20231221,090000,35803500,233000,234500,234500,232500,153