KissMeData/004370/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184200,3844914000,409000,409000,409000,409000,626
20231221,184100,3844914000,409000,409000,409000,409000,0
20231221,184000,3844914000,409000,409000,409000,409000,0
20231221,183900,3844914000,409000,409000,409000,409000,0
20231221,183800,3844914000,409000,409000,409000,409000,0
20231221,183700,3844914000,409000,409000,409000,409000,0
20231221,183600,3844914000,409000,409000,409000,409000,0
20231221,183500,3844914000,409000,409000,409000,409000,0
20231221,183400,3844914000,409000,409000,409000,409000,0
20231221,183300,3844914000,409000,409000,409000,409000,0
20231221,183200,3844914000,409000,409000,409000,409000,0
20231221,183100,3844914000,409000,409000,409000,409000,0
20231221,183000,3844914000,409000,409000,409000,409000,0
20231221,182900,3844914000,409000,409000,409000,409000,0
20231221,182800,3844914000,409000,409000,409000,409000,0
20231221,182700,3844914000,409000,409000,409000,409000,0
20231221,182600,3844914000,409000,409000,409000,409000,0
20231221,182500,3844914000,409000,409000,409000,409000,0
20231221,182400,3844914000,409000,409000,409000,409000,0
20231221,182300,3844914000,409000,409000,409000,409000,0
20231221,182200,3844914000,409000,409000,409000,409000,0
20231221,182100,3844914000,409000,409000,409000,409000,0
20231221,182000,3844914000,409000,409000,409000,409000,0
20231221,181900,3844914000,409000,409000,409000,409000,0
20231221,181800,3844914000,409000,409000,409000,409000,0
20231221,181700,3844914000,409000,409000,409000,409000,0
20231221,181600,3844914000,409000,409000,409000,409000,0
20231221,181500,3844914000,409000,409000,409000,409000,0
20231221,181400,3844914000,409000,409000,409000,409000,0
20231221,181300,3844914000,409000,409000,409000,409000,0
20231221,181200,3844914000,409000,409000,409000,409000,626
20231221,181100,3844914000,409000,409000,409000,409000,0
20231221,181000,3844914000,409000,409000,409000,409000,0
20231221,180900,3844914000,409000,409000,409000,409000,0
20231221,180800,3844914000,409000,409000,409000,409000,0
20231221,180700,3844914000,409000,409000,409000,409000,0
20231221,180600,3844914000,409000,409000,409000,409000,0
20231221,180500,3844914000,409000,409000,409000,409000,0
20231221,180400,3844914000,409000,409000,409000,409000,0
20231221,180300,3844914000,409000,409000,409000,409000,0
20231221,180200,3844914000,409000,409000,409000,409000,0
20231221,180100,3844914000,409000,409000,409000,409000,0
20231221,180000,3844914000,409000,409000,409000,409000,0
20231221,175900,3844914000,409000,409000,409000,409000,0
20231221,175800,3844914000,409000,409000,409000,409000,0
20231221,175700,3844914000,409000,409000,409000,409000,0
20231221,175600,3844914000,409000,409000,409000,409000,0
20231221,175500,3844914000,409000,409000,409000,409000,0
20231221,175400,3844914000,409000,409000,409000,409000,0
20231221,175300,3844914000,409000,409000,409000,409000,0
20231221,175200,3844914000,409000,409000,409000,409000,0
20231221,175100,3844914000,409000,409000,409000,409000,0
20231221,175000,3844914000,409000,409000,409000,409000,0
20231221,174900,3844914000,409000,409000,409000,409000,0
20231221,174800,3844914000,409000,409000,409000,409000,0
20231221,174700,3844914000,409000,409000,409000,409000,0
20231221,174600,3844914000,409000,409000,409000,409000,0
20231221,174500,3844914000,409000,409000,409000,409000,0
20231221,174400,3844914000,409000,409000,409000,409000,0
20231221,174300,3844914000,409000,409000,409000,409000,0
20231221,174200,3844914000,409000,409000,409000,409000,626
20231221,174100,3844914000,409000,409000,409000,409000,0
20231221,174000,3844914000,409000,409000,409000,409000,0
20231221,173900,3844914000,409000,409000,409000,409000,0
20231221,173800,3844914000,409000,409000,409000,409000,0
20231221,173700,3844914000,409000,409000,409000,409000,0
20231221,173600,3844914000,409000,409000,409000,409000,0
20231221,173500,3844914000,409000,409000,409000,409000,0
20231221,173400,3844914000,409000,409000,409000,409000,0
20231221,173300,3844914000,409000,409000,409000,409000,0
20231221,173200,3844914000,409000,409000,409000,409000,0
20231221,173100,3844914000,409000,409000,409000,409000,0
20231221,173000,3844914000,409000,409000,409000,409000,0
20231221,172900,3844914000,409000,409000,409000,409000,0
20231221,172800,3844914000,409000,409000,409000,409000,0
20231221,172700,3844914000,409000,409000,409000,409000,0
20231221,172600,3844914000,409000,409000,409000,409000,0
20231221,172500,3844914000,409000,409000,409000,409000,0
20231221,172400,3844914000,409000,409000,409000,409000,0
20231221,172300,3844914000,409000,409000,409000,409000,0
20231221,172200,3844914000,409000,409000,409000,409000,0
20231221,172100,3844914000,409000,409000,409000,409000,0
20231221,172000,3844914000,409000,409000,409000,409000,0
20231221,171900,3844914000,409000,409000,409000,409000,0
20231221,171800,3844914000,409000,409000,409000,409000,0
20231221,171700,3844914000,409000,409000,409000,409000,0
20231221,171600,3844914000,409000,409000,409000,409000,0
20231221,171500,3844914000,409000,409000,409000,409000,0
20231221,171400,3844914000,409000,409000,409000,409000,0
20231221,171300,3844914000,409000,409000,409000,409000,0
20231221,171200,3844914000,409000,409000,409000,409000,626
20231221,171100,3844914000,409000,409000,409000,409000,0
20231221,171000,3844914000,409000,409000,409000,409000,0
20231221,170900,3844914000,409000,409000,409000,409000,0
20231221,170800,3844914000,409000,409000,409000,409000,0
20231221,170700,3844914000,409000,409000,409000,409000,0
20231221,170600,3844914000,409000,409000,409000,409000,0
20231221,170500,3844914000,409000,409000,409000,409000,0
20231221,170400,3844914000,409000,409000,409000,409000,0
20231221,170300,3844914000,409000,409000,409000,409000,0
20231221,170200,3844914000,409000,409000,409000,409000,0
20231221,170100,3844914000,409000,409000,409000,409000,0
20231221,170000,3844914000,409000,409000,409000,409000,0
20231221,165900,3844914000,409000,409000,409000,409000,0
20231221,165800,3844914000,409000,409000,409000,409000,0
20231221,165700,3844914000,409000,409000,409000,409000,0
20231221,165600,3844914000,409000,409000,409000,409000,0
20231221,165500,3844914000,409000,409000,409000,409000,0
20231221,165400,3844914000,409000,409000,409000,409000,0
20231221,165300,3844914000,409000,409000,409000,409000,0
20231221,165200,3844914000,409000,409000,409000,409000,0
20231221,165100,3844914000,409000,409000,409000,409000,0
20231221,165000,3844914000,409000,409000,409000,409000,0
20231221,164900,3844914000,409000,409000,409000,409000,0
20231221,164800,3844914000,409000,409000,409000,409000,0
20231221,164700,3844914000,409000,409000,409000,409000,0
20231221,164600,3844914000,409000,409000,409000,409000,0
20231221,164500,3844914000,409000,409000,409000,409000,0
20231221,164400,3844914000,409000,409000,409000,409000,0
20231221,164300,3844914000,409000,409000,409000,409000,0
20231221,164200,3844914000,409000,409000,409000,409000,626
20231221,164100,3844914000,409000,409000,409000,409000,0
20231221,164000,3844914000,409000,409000,409000,409000,0
20231221,163900,3844914000,409000,409000,409000,409000,0
20231221,163800,3844914000,409000,409000,409000,409000,0
20231221,163700,3844914000,409000,409000,409000,409000,0
20231221,163600,3844914000,409000,409000,409000,409000,0
20231221,163500,3844914000,409000,409000,409000,409000,0
20231221,163400,3844914000,409000,409000,409000,409000,0
20231221,163300,3844914000,409000,409000,409000,409000,0
20231221,163200,3844914000,409000,409000,409000,409000,0
20231221,163100,3844914000,409000,409000,409000,409000,0
20231221,163000,3844914000,409000,409000,409000,409000,0
20231221,162900,3844914000,409000,409000,409000,409000,0
20231221,162800,3844914000,409000,409000,409000,409000,0
20231221,162700,3844914000,409000,409000,409000,409000,0
20231221,162600,3844914000,409000,409000,409000,409000,0
20231221,162500,3844914000,409000,409000,409000,409000,0
20231221,162400,3844914000,409000,409000,409000,409000,0
20231221,162300,3844914000,409000,409000,409000,409000,0
20231221,162200,3844914000,409000,409000,409000,409000,0
20231221,162100,3844914000,409000,409000,409000,409000,0
20231221,162000,3844914000,409000,409000,409000,409000,0
20231221,161900,3844914000,409000,409000,409000,409000,0
20231221,161800,3844914000,409000,409000,409000,409000,0
20231221,161700,3844914000,409000,409000,409000,409000,0
20231221,161600,3844914000,409000,409000,409000,409000,0
20231221,161500,3844914000,409000,409000,409000,409000,0
20231221,161400,3844914000,409000,409000,409000,409000,0
20231221,161300,3844914000,409000,409000,409000,409000,0
20231221,161200,3844914000,409000,409000,409000,409000,626
20231221,161100,3844914000,409000,409000,409000,409000,0
20231221,161000,3844914000,409000,409000,409000,409000,0
20231221,160900,3844914000,409000,409000,409000,409000,0
20231221,160800,3844914000,409000,409000,409000,409000,0
20231221,160700,3844914000,409000,409000,409000,409000,0
20231221,160600,3844914000,409000,409000,409000,409000,0
20231221,160500,3844914000,409000,409000,409000,409000,0
20231221,160400,3844914000,409000,409000,409000,409000,0
20231221,160300,3844914000,409000,409000,409000,409000,0
20231221,160200,3844914000,409000,409000,409000,409000,0
20231221,160100,3844914000,409000,409000,409000,409000,0
20231221,160000,3844914000,409000,409000,409000,409000,0
20231221,155900,3844914000,409000,409000,409000,409000,0
20231221,155800,3844914000,409000,409000,409000,409000,0
20231221,155700,3844914000,409000,409000,409000,409000,0
20231221,155600,3844914000,409000,409000,409000,409000,0
20231221,155500,3844914000,409000,409000,409000,409000,0
20231221,155400,3844914000,409000,409000,409000,409000,0
20231221,155300,3844914000,409000,409000,409000,409000,0
20231221,155200,3844914000,409000,409000,409000,409000,0
20231221,155100,3844914000,409000,409000,409000,409000,0
20231221,155000,3844914000,409000,409000,409000,409000,0
20231221,154900,3844914000,409000,409000,409000,409000,0
20231221,154800,3844914000,409000,409000,409000,409000,0
20231221,154700,3844914000,409000,409000,409000,409000,0
20231221,154600,3844914000,409000,409000,409000,409000,0
20231221,154500,3844914000,409000,409000,409000,409000,0
20231221,154400,3844914000,409000,409000,409000,409000,0
20231221,154300,3844914000,409000,409000,409000,409000,0
20231221,154200,3844914000,409000,409000,409000,409000,626
20231221,154100,3844914000,409000,409000,409000,409000,0
20231221,154000,3844914000,409000,409000,409000,409000,0
20231221,153900,3844914000,409000,409000,409000,409000,0
20231221,153800,3844914000,409000,409000,409000,409000,0
20231221,153700,3844914000,409000,409000,409000,409000,0
20231221,153600,3844914000,409000,409000,409000,409000,0
20231221,153500,3844914000,409000,409000,409000,409000,0
20231221,153400,3844914000,409000,409000,409000,409000,0
20231221,153300,3844914000,409000,409000,409000,409000,0
20231221,153200,3844914000,409000,409000,409000,409000,0
20231221,153100,3844914000,409000,409000,409000,409000,0
20231221,153000,3844914000,409000,409000,409000,409000,626
20231221,152900,3588880000,408000,408000,408000,408000,0
20231221,152800,3588880000,408000,408000,408000,408000,0
20231221,152700,3588880000,408000,408000,408000,408000,0
20231221,152600,3588880000,408000,408000,408000,408000,0
20231221,152500,3588880000,408000,408000,408000,408000,0
20231221,152400,3588880000,408000,408000,408000,408000,0
20231221,152300,3588880000,408000,408000,408000,408000,0
20231221,152200,3588880000,408000,408000,408000,408000,0
20231221,152100,3588880000,408000,408000,408000,408000,0
20231221,152000,3588880000,408000,408000,408000,408000,0
20231221,151900,3588880000,408000,407500,408000,407000,13
20231221,151800,3583586500,407000,407000,407000,407000,2
20231221,151700,3582772500,407500,407500,408000,407000,31
20231221,151600,3570133500,408000,408000,408000,407500,3
20231221,151500,3568910000,407500,408000,408000,407000,24
20231221,151400,3559128500,408000,407500,408000,407500,14
20231221,151300,3553420500,407500,407500,408500,407500,72
20231221,151200,3524060500,407500,407000,407500,407000,391
20231221,151100,3364922500,407000,406500,407000,406500,222
20231221,151000,3274573000,406500,406500,407000,406500,32
20231221,150900,3261556500,406500,407000,407000,406500,18
20231221,150800,3254237000,407000,407000,407000,407000,11
20231221,150700,3249760000,406500,407000,407000,406500,22
20231221,150600,3240810000,406500,406500,407000,406500,13
20231221,150500,3235524500,406500,407000,407000,406500,16
20231221,150400,3229016000,407000,407000,407000,406500,16
20231221,150300,3222508500,407000,406500,407000,406500,28
20231221,150200,3211119000,407000,407000,407000,406500,22
20231221,150100,3202166500,406500,406500,407000,406500,15
20231221,150000,3196065000,406500,406500,407000,406500,41
20231221,145900,3179391000,406500,406500,406500,406500,3
20231221,145800,3178171500,407000,406500,407000,406500,28
20231221,145700,3166782500,407000,407000,407000,407000,11
20231221,145600,3162305500,406500,407000,407000,406500,13
20231221,145500,3157018000,407000,407000,407000,406500,13
20231221,145400,3151730500,406500,407000,407000,406500,14
20231221,145300,3146033500,407000,407000,407000,406500,27
20231221,145200,3135048000,406500,407000,407000,406500,15
20231221,145100,3128946000,406500,406500,407000,406500,9
20231221,145000,3125284500,407000,406500,407000,406500,19
20231221,144900,3117555000,407000,407000,407000,406500,28
20231221,144800,3106162000,407000,407000,407000,406500,19
20231221,144700,3098429500,406500,407000,407000,406500,21
20231221,144600,3089887000,407000,406500,407000,406500,7
20231221,144500,3087041000,407000,407000,407000,406500,18
20231221,144400,3079716000,407000,407000,407000,406500,46
20231221,144300,3060997500,407000,406500,407000,406500,24
20231221,144200,3051232500,407000,406500,407000,406500,10
20231221,144100,3047165500,406500,407000,407000,406500,22
20231221,144000,3038217500,406500,406500,407000,406500,15
20231221,143900,3032116000,406500,407000,407000,406500,13
20231221,143800,3026828000,406500,407000,407000,406500,10
20231221,143700,3022760500,407000,407000,407000,407000,11
20231221,143600,3018283500,406500,407000,407000,406500,8
20231221,143500,3015031000,407000,406500,407000,406500,13
20231221,143400,3009743000,407000,407000,407000,406500,32
20231221,143300,2996724000,407000,406500,407000,406500,15
20231221,143200,2990622000,406500,407000,407000,406500,33
20231221,143100,2977199000,407000,406500,407000,406500,5
20231221,143000,2975164500,407000,407000,407000,406500,52
20231221,142900,2954003500,406500,406500,407000,406500,21
20231221,142800,2945459500,407000,406500,407000,406500,9
20231221,142700,2941797000,406500,407000,407000,406500,14
20231221,142600,2936102000,406500,406500,407000,406500,11
20231221,142500,2931628500,407000,407000,407000,407000,4
20231221,142400,2930000500,407000,407000,407000,406500,37
20231221,142300,2914945000,407000,406500,407000,406500,9
20231221,142200,2911284000,406500,407000,407000,406500,14
20231221,142100,2905589000,406500,407000,407000,406500,16
20231221,142000,2899080000,407000,406500,407000,406500,11
20231221,141900,2894606000,406500,407000,407000,406500,14
20231221,141800,2888913000,407000,407000,407000,406500,31
20231221,141700,2876298500,407000,406500,407000,406500,23
20231221,141600,2866940000,406500,407000,407000,406500,12
20231221,141500,2862060000,407000,407000,407000,406500,16
20231221,141400,2855551000,406500,407000,407000,406500,6
20231221,141300,2853110500,407000,406500,407000,406500,11
20231221,141200,2848636500,406500,407000,407000,406500,13
20231221,141100,2843349000,407000,407000,407000,407000,7
20231221,141000,2840500000,407000,406500,407000,406500,17
20231221,140900,2833587000,406500,406500,407000,406500,19
20231221,140800,2825861000,406500,406500,407000,406500,8
20231221,140700,2822606500,407000,406500,407000,406500,54
20231221,140600,2800651500,406500,406500,407000,406500,14
20231221,140500,2794957500,406500,407000,407000,406500,38
20231221,140400,2779508000,407000,407000,407000,406500,13
20231221,140300,2774219500,407000,407000,407000,406500,30
20231221,140200,2762011500,406500,406500,407000,406500,11
20231221,140100,2757538000,406500,406500,407000,406500,29
20231221,140000,2745744500,407000,407500,407500,406500,188
20231221,135900,2669229000,407000,407500,407500,407000,17
20231221,135800,2662304500,407500,407500,407500,407000,10
20231221,135700,2658232000,407500,407500,407500,407500,32
20231221,135600,2645192000,407000,407500,407500,407000,39
20231221,135500,2629302500,407500,407500,408000,407500,12
20231221,135400,2624410000,408000,407500,408000,407500,9
20231221,135300,2620738500,408000,407500,408000,407500,6
20231221,135200,2618293000,408000,407500,408000,407500,11
20231221,135100,2613808500,408000,408000,408000,408000,8
20231221,135000,2610544500,408000,407500,408000,407500,12
20231221,134900,2605651000,408000,407500,408000,407500,11
20231221,134800,2601166500,407500,407500,407500,407500,4
20231221,134700,2599536500,407500,408500,408500,407500,316
20231221,134600,2470613000,408500,408000,408500,408000,7
20231221,134500,2467754000,408000,408500,408500,408000,10
20231221,134400,2463672000,408500,408500,408500,408000,13
20231221,134300,2458364000,408000,408500,408500,408000,25
20231221,134200,2448162000,408000,408000,408000,408000,5
20231221,134100,2446122000,408500,408000,408500,408000,15
20231221,134000,2439997500,408500,408500,408500,408500,10
20231221,133900,2435912500,408500,408000,408500,408000,9
20231221,133800,2432238500,408500,408500,408500,408000,16
20231221,133700,2425707000,408000,408500,408500,408000,20
20231221,133600,2417539000,408500,408000,408500,408000,6
20231221,133500,2415089000,408500,408500,408500,408500,5
20231221,133400,2413046500,408500,408000,408500,408000,97
20231221,133300,2373469000,408500,408500,408500,408500,6
20231221,133200,2371018000,408500,408500,408500,408500,5
20231221,133100,2368975500,408500,408000,408500,408000,7
20231221,133000,2366117500,408500,408500,408500,408500,9
20231221,132900,2362441000,408500,408000,408500,408000,16
20231221,132800,2355911000,408000,408000,408000,408000,9
20231221,132700,2352239000,408000,408000,408000,408000,11
20231221,132600,2347751000,408000,408000,408000,408000,7
20231221,132500,2344895000,408000,408000,408000,408000,5
20231221,132400,2342855000,408000,408000,408000,408000,12
20231221,132300,2337959000,408000,408000,408000,407500,11
20231221,132200,2333474000,407500,408000,408000,407500,6
20231221,132100,2331026500,408000,408000,408000,408000,3
20231221,132000,2329802500,408000,408000,408500,408000,43
20231221,131900,2312256000,408500,407500,408500,407500,2
20231221,131800,2311440000,408000,407000,408000,406500,114
20231221,131700,2265036000,407000,407000,407000,407000,60
20231221,131600,2240616000,407000,407000,407000,407000,7
20231221,131500,2237767000,407000,406500,407000,406500,18
20231221,131400,2230443500,407000,406500,407000,406500,14
20231221,131300,2224746000,406500,407000,407000,406500,7
20231221,131200,2221897500,407000,407000,407000,406500,8
20231221,131100,2218642500,407000,407000,407000,407000,9
20231221,131000,2214979500,407000,407000,407000,407000,14
20231221,130900,2209281500,407000,406500,407000,406500,103
20231221,130800,2167361000,407000,407000,407000,406500,12
20231221,130700,2162477500,407000,407000,407000,407000,5
20231221,130600,2160442500,407000,407000,407000,407000,9
20231221,130500,2156779500,406500,407000,407000,406500,10
20231221,130400,2152710000,407000,406500,407000,406500,37
20231221,130300,2137667000,406500,407000,407000,406500,7
20231221,130200,2134818500,406500,407000,407000,406500,7
20231221,130100,2131970000,407000,407000,407000,407000,18
20231221,130000,2124644000,406500,406500,407000,406500,10
20231221,125900,2120575000,406500,407000,407000,406500,9
20231221,125800,2116916000,407000,407000,407000,407000,309
20231221,125700,1991153000,407500,407000,407500,407000,8
20231221,125600,1987893500,407500,407500,407500,407000,10
20231221,125500,1983821000,407500,407000,407500,407000,13
20231221,125400,1978525000,407500,407500,408000,407500,7
20231221,125300,1975672000,407500,407500,407500,407500,7
20231221,125200,1972819500,407500,407500,407500,407000,10
20231221,125100,1968745000,407000,408000,408000,407000,778
20231221,125000,1651548000,408500,408000,408500,408000,27
20231221,124900,1640530000,408500,408500,408500,408500,7
20231221,124800,1637670500,409000,408500,409000,408500,11
20231221,124700,1633174000,408500,409000,409000,408500,45
20231221,124600,1614789500,408500,408500,408500,408500,0
20231221,124500,1614789500,408500,409000,409000,408500,16
20231221,124400,1608250000,409000,409000,409000,409000,5
20231221,124300,1606205000,409000,408500,409000,408500,5
20231221,124200,1604160500,409000,409000,409000,409000,9
20231221,124100,1600479500,409000,409000,409000,409000,11
20231221,124000,1595980500,409000,408500,409000,408500,16
20231221,123900,1589442500,408500,409000,409000,408500,17
20231221,123800,1582494500,409000,409000,409000,408500,8
20231221,123700,1579223500,409000,408500,409000,408500,10
20231221,123600,1575134000,409000,409000,409000,409000,0
20231221,123500,1575134000,409000,409000,409000,409000,9
20231221,123400,1571453000,409000,409000,409000,409000,7
20231221,123300,1568590000,409000,409000,409000,409000,6
20231221,123200,1566136000,409000,409000,409000,409000,7
20231221,123100,1563273000,409000,409000,409000,409000,5
20231221,123000,1561228000,408500,408500,409000,408500,17
20231221,122900,1554281500,408500,408500,408500,408500,6
20231221,122800,1551830500,408500,408000,408500,408000,4
20231221,122700,1550197000,408500,409000,409000,408500,23
20231221,122600,1540799500,408500,408500,408500,408500,1
20231221,122500,1540391000,408500,408500,409000,408500,41
20231221,122400,1523639000,408500,409000,409000,408500,11
20231221,122300,1519140500,408500,408500,408500,408500,25
20231221,122200,1508928000,408500,409000,409000,408500,11
20231221,122100,1504430000,408500,408500,409000,408500,18
20231221,122000,1497073500,409000,409000,409000,409000,6
20231221,121900,1494619500,409000,409000,409000,409000,8
20231221,121800,1491347500,408500,408500,408500,408500,30
20231221,121700,1479092500,409000,409000,409000,409000,12
20231221,121600,1474184500,408500,408500,408500,408500,0
20231221,121500,1474184500,408500,408500,408500,408500,14
20231221,121400,1468465500,409000,409000,409000,409000,9
20231221,121300,1464784500,408500,409000,409000,408500,7
20231221,121200,1461924500,409000,408500,409000,408500,14
20231221,121100,1456202000,409000,409000,409000,409000,7
20231221,121000,1453339000,409000,408500,409000,408500,28
20231221,120900,1441898500,408500,408500,408500,408500,8
20231221,120800,1438630500,408500,408000,408500,408000,4
20231221,120700,1436997500,408500,408500,408500,408500,9
20231221,120600,1433321000,408500,408500,408500,408500,2
20231221,120500,1432504000,408500,408500,408500,408500,8
20231221,120400,1429236000,408500,408500,408500,408500,9
20231221,120300,1425559500,408500,408500,408500,408000,4
20231221,120200,1423926000,408500,408500,408500,408500,10
20231221,120100,1419841000,408500,408500,408500,408500,7
20231221,120000,1416981500,408500,408500,408500,408500,6
20231221,115900,1414530500,408500,408500,408500,408500,10
20231221,115800,1410445500,408000,408500,408500,408000,8
20231221,115700,1407178500,408000,408500,408500,408000,8
20231221,115600,1403911500,408000,408000,408500,408000,6
20231221,115500,1401462000,408500,408000,408500,408000,16
20231221,115400,1394931500,408500,408500,408500,408000,12
20231221,115300,1390030000,408500,408500,408500,408500,0
20231221,115200,1390030000,408500,408500,408500,408500,10
20231221,115100,1385945000,408500,408500,408500,408500,9
20231221,115000,1382268500,408500,408500,408500,408500,3
20231221,114900,1381043000,408500,408500,408500,408500,9
20231221,114800,1377366500,408500,408000,408500,408000,8
20231221,114700,1374102000,408000,408000,408000,407500,116
20231221,114600,1326825000,408000,408000,408000,408000,8
20231221,114500,1323561000,408000,408000,408000,407500,4
20231221,114400,1321929500,408000,408000,408000,408000,12
20231221,114300,1317033500,408000,408000,408000,408000,15
20231221,114200,1310913500,408000,408500,408500,408000,33
20231221,114100,1297445500,408500,408500,408500,408500,10
20231221,114000,1293360500,408500,408500,408500,408500,2
20231221,113900,1292543500,408000,408000,408500,408000,14
20231221,113800,1286828000,408000,408500,408500,408000,8
20231221,113700,1283560500,408500,408500,408500,408500,4
20231221,113600,1281926500,408500,408500,408500,408500,16
20231221,113500,1275390500,408500,408500,408500,408500,0
20231221,113400,1275390500,408500,408500,408500,408500,12
20231221,113300,1270488500,408000,408000,408000,408000,1
20231221,113200,1270080500,408500,408500,408500,408500,7
20231221,113100,1267221000,408500,408500,408500,408500,11
20231221,113000,1262727500,408500,408500,408500,408500,3
20231221,112900,1261502000,408500,408500,408500,408000,13
20231221,112800,1256192000,408000,408500,408500,408000,10
20231221,112700,1252107500,408000,408000,408000,408000,2
20231221,112600,1251291500,408000,408500,408500,408000,37
20231221,112500,1236192000,408500,408000,408500,408000,4
20231221,112400,1234559000,408500,408000,408500,408000,20
20231221,112300,1226394000,408500,408500,408500,408000,9
20231221,112200,1222720000,408500,408000,408500,408000,11
20231221,112100,1218227000,408000,408500,408500,408000,92
20231221,112000,1180686500,408000,408500,408500,408000,3
20231221,111900,1179461500,408500,408000,408500,408000,8
20231221,111800,1176194000,408500,408500,408500,408500,10
20231221,111700,1172109000,408000,408000,408000,408000,1
20231221,111600,1171701000,408500,408500,408500,408500,15
20231221,111500,1165573500,408500,408000,408500,408000,8
20231221,111400,1162308500,408500,408500,408500,408500,13
20231221,111300,1156998000,408000,408500,408500,408000,27
20231221,111200,1145979500,408500,408500,408500,408500,7
20231221,111100,1143120000,408000,408000,408500,408000,16
20231221,111000,1136586000,408000,408500,408500,408000,2
20231221,110900,1135769500,408500,408500,408500,408000,14
20231221,110800,1130052000,408500,408500,408500,408500,19
20231221,110700,1122290500,408500,408500,408500,408500,2
20231221,110600,1121473500,408500,408000,408500,408000,13
20231221,110500,1116165500,408000,408000,408500,408000,7
20231221,110400,1113307000,408500,408000,408500,408000,11
20231221,110300,1108816000,408000,408000,408000,408000,5
20231221,110200,1106776000,408000,408000,408000,408000,8
20231221,110100,1103512000,408000,408000,408000,408000,11
20231221,110000,1099024000,408000,408000,408000,408000,13
20231221,105900,1093720000,408000,408500,408500,407500,45
20231221,105800,1075356500,408500,408000,408500,408000,18
20231221,105700,1068006500,408000,408000,408500,408000,4
20231221,105600,1066374000,408500,408500,408500,408000,12
20231221,105500,1061473000,408500,408000,408500,408000,11
20231221,105400,1056980500,408000,408000,408000,408000,20
20231221,105300,1048820500,408500,408500,408500,408500,10
20231221,105200,1044735500,408000,408000,408000,408000,1
20231221,105100,1044327500,408500,408500,408500,408000,29
20231221,105000,1032489000,408000,408500,408500,408000,4
20231221,104900,1030855500,408000,408500,408500,408000,11
20231221,104800,1026363000,408000,408500,408500,408000,14
20231221,104700,1020646000,408500,408000,408500,408000,10
20231221,104600,1016563500,408500,408500,408500,408000,24
20231221,104500,1006767500,408000,408500,408500,408000,26
20231221,104400,996155000,408000,408000,408000,408000,1
20231221,104300,995747000,408000,408500,408500,408000,10
20231221,104200,991663000,408000,408000,408000,408000,30
20231221,104100,979423000,408500,408000,408500,408000,10
20231221,104000,975338500,408500,408500,408500,408500,3
20231221,103900,974113000,408500,408000,408500,408000,7
20231221,103800,971254500,408500,408000,408500,408000,14
20231221,103700,965537500,408000,408000,408000,408000,3
20231221,103600,964313500,408000,408000,408000,408000,17
20231221,103500,957377500,408500,408500,408500,408000,23
20231221,103400,947988000,408500,408500,408500,408500,2
20231221,103300,947171000,408500,408500,408500,408000,15
20231221,103200,941044000,408500,408500,408500,408500,14
20231221,103100,935325000,408000,408500,408500,408000,4
20231221,103000,933691500,408500,408500,408500,408500,4
20231221,102900,932057500,408500,408500,408500,408500,5
20231221,102800,930015000,408500,408500,408500,408000,32
20231221,102700,916943500,408500,408000,408500,408000,12
20231221,102600,912047000,408000,408000,408500,408000,18
20231221,102500,904702500,408000,407500,408000,407500,11
20231221,102400,900215500,407500,408000,408000,407500,11
20231221,102300,895728000,408500,408500,408500,408500,12
20231221,102200,890826000,408000,408000,408000,408000,22
20231221,102100,881850000,408000,408000,408000,408000,5
20231221,102000,879810000,408000,407500,408000,407500,15
20231221,101900,873692500,408000,408000,408000,407500,31
20231221,101800,861049500,408500,408500,408500,408500,9
20231221,101700,857373000,408500,408500,408500,408000,6
20231221,101600,854923000,408500,408000,408500,408000,32
20231221,101500,841864000,408500,408000,408500,408000,11
20231221,101400,837371500,408000,408000,408000,408000,5
20231221,101300,835331500,408500,408500,408500,408500,7
20231221,101200,832472000,408500,408500,408500,408500,9
20231221,101100,828795500,408500,408500,408500,408500,2
20231221,101000,827978500,408500,408000,408500,407500,33
20231221,100900,814520000,407500,407500,407500,407500,1
20231221,100800,814112500,408000,408000,408000,408000,9
20231221,100700,810440500,407500,408000,408000,407500,18
20231221,100600,803103000,408000,407500,408000,407500,21
20231221,100500,794543000,408000,408000,408000,407500,13
20231221,100400,789240500,408000,408000,408000,408000,4
20231221,100300,787608500,408000,408000,408000,408000,9
20231221,100200,783936500,408000,408000,408000,408000,10
20231221,100100,779856500,408000,408000,408000,408000,3
20231221,100000,778632500,407500,407000,407500,407000,136
20231221,095900,723214500,407000,407000,407500,407000,20
20231221,095800,715070000,407500,407500,407500,407500,4
20231221,095700,713440000,407000,407000,407500,407000,27
20231221,095600,702443500,407500,407000,407500,407000,7
20231221,095500,699591500,407500,407500,407500,407000,13
20231221,095400,694295000,407000,407000,407500,407000,8
20231221,095300,691037500,407000,407000,407500,407000,24
20231221,095200,681267000,407500,407500,407500,407500,10
20231221,095100,677192000,407000,407000,407000,407000,4
20231221,095000,675564000,407500,407500,407500,407000,9
20231221,094900,671897000,407000,407500,407500,407000,52
20231221,094800,650727000,407500,407500,407500,407000,6
20231221,094700,648283500,407000,407000,407000,407000,0
20231221,094600,648283500,407000,407500,407500,407000,3
20231221,094500,647061500,407500,407000,407500,407000,23
20231221,094400,637700000,407500,407500,407500,407500,70
20231221,094300,609175000,407500,407500,407500,407500,4
20231221,094200,607545000,407500,408000,408000,407500,94
20231221,094100,569208500,408000,408000,408000,408000,115
20231221,094000,522288500,408000,408000,408000,407500,10
20231221,093900,518212500,407500,408000,408000,407500,58
20231221,093800,494549000,408000,408000,408000,408000,2
20231221,093700,493733000,408000,408000,408000,408000,11
20231221,093600,489245000,408500,408500,408500,408500,1
20231221,093500,488836500,408500,408000,408500,408000,73
20231221,093400,459051500,408000,408000,408000,408000,163
20231221,093300,392547500,408000,408500,408500,408000,10
20231221,093200,388466500,408000,408500,408500,408000,4
20231221,093100,386833500,408500,408500,408500,408000,5
20231221,093000,384792000,408000,408000,408000,408000,2
20231221,092900,383976000,408500,408500,408500,408500,16
20231221,092800,377440000,408500,408500,408500,408500,0
20231221,092700,377440000,408500,408500,408500,408500,8
20231221,092600,374172000,408500,408500,408500,408500,3
20231221,092500,372946500,408500,408000,408500,408000,43
20231221,092400,355402000,408500,408000,408500,408000,15
20231221,092300,349281500,408500,407500,408500,407500,14
20231221,092200,343565500,408000,408000,408000,408000,4
20231221,092100,341933500,408500,408500,408500,408500,7
20231221,092000,339074000,408500,407500,408500,407500,3
20231221,091900,337850500,407500,407500,407500,407500,2
20231221,091800,337035500,407500,407500,407500,407500,69
20231221,091700,308918000,408500,408500,408500,408500,5
20231221,091600,306875500,408500,408000,408500,408000,12
20231221,091500,301974000,408000,408000,408000,408000,30
20231221,091400,289734000,408000,408500,408500,408000,15
20231221,091300,283613000,408500,409000,409000,408500,135
20231221,091200,228464000,409000,409000,409000,408500,15
20231221,091100,222335500,409000,409000,409000,409000,3
20231221,091000,221108500,409000,409000,409000,409000,26
20231221,090900,210474500,409000,408500,409000,408500,6
20231221,090800,208021000,408500,408000,408500,408000,110
20231221,090700,163087500,408000,408000,408500,408000,37
20231221,090600,147987000,408500,408500,408500,408500,16
20231221,090500,141451000,409000,408000,409000,408000,9
20231221,090400,137777000,408000,408000,408000,407500,83
20231221,090300,103949000,408000,408000,408000,408000,15
20231221,090200,97829000,408000,407500,409500,407500,19
20231221,090100,90083500,407500,410000,410000,407500,18
20231221,090000,82708000,410000,410000,410000,407500,202