KissMeData/031980/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,191100,5258565000,27800,27800,27800,27800,4059
20231221,191000,5258565000,27800,27800,27800,27800,0
20231221,190900,5258565000,27800,27800,27800,27800,0
20231221,190800,5258565000,27800,27800,27800,27800,0
20231221,190700,5258565000,27800,27800,27800,27800,0
20231221,190600,5258565000,27800,27800,27800,27800,0
20231221,190500,5258565000,27800,27800,27800,27800,0
20231221,190400,5258565000,27800,27800,27800,27800,0
20231221,190300,5258565000,27800,27800,27800,27800,0
20231221,190200,5258565000,27800,27800,27800,27800,0
20231221,190100,5258565000,27800,27800,27800,27800,0
20231221,190000,5258565000,27800,27800,27800,27800,0
20231221,185900,5258565000,27800,27800,27800,27800,0
20231221,185800,5258565000,27800,27800,27800,27800,0
20231221,185700,5258565000,27800,27800,27800,27800,0
20231221,185600,5258565000,27800,27800,27800,27800,0
20231221,185500,5258565000,27800,27800,27800,27800,0
20231221,185400,5258565000,27800,27800,27800,27800,0
20231221,185300,5258565000,27800,27800,27800,27800,0
20231221,185200,5258565000,27800,27800,27800,27800,0
20231221,185100,5258565000,27800,27800,27800,27800,0
20231221,185000,5258565000,27800,27800,27800,27800,0
20231221,184900,5258565000,27800,27800,27800,27800,0
20231221,184800,5258565000,27800,27800,27800,27800,0
20231221,184700,5258565000,27800,27800,27800,27800,0
20231221,184600,5258565000,27800,27800,27800,27800,0
20231221,184500,5258565000,27800,27800,27800,27800,0
20231221,184400,5258565000,27800,27800,27800,27800,0
20231221,184300,5258565000,27800,27800,27800,27800,0
20231221,184200,5258565000,27800,27800,27800,27800,0
20231221,184100,5258565000,27800,27800,27800,27800,4059
20231221,184000,5258565000,27800,27800,27800,27800,0
20231221,183900,5258565000,27800,27800,27800,27800,0
20231221,183800,5258565000,27800,27800,27800,27800,0
20231221,183700,5258565000,27800,27800,27800,27800,0
20231221,183600,5258565000,27800,27800,27800,27800,0
20231221,183500,5258565000,27800,27800,27800,27800,0
20231221,183400,5258565000,27800,27800,27800,27800,0
20231221,183300,5258565000,27800,27800,27800,27800,0
20231221,183200,5258565000,27800,27800,27800,27800,0
20231221,183100,5258565000,27800,27800,27800,27800,0
20231221,183000,5258565000,27800,27800,27800,27800,0
20231221,182900,5258565000,27800,27800,27800,27800,0
20231221,182800,5258565000,27800,27800,27800,27800,0
20231221,182700,5258565000,27800,27800,27800,27800,0
20231221,182600,5258565000,27800,27800,27800,27800,0
20231221,182500,5258565000,27800,27800,27800,27800,0
20231221,182400,5258565000,27800,27800,27800,27800,0
20231221,182300,5258565000,27800,27800,27800,27800,0
20231221,182200,5258565000,27800,27800,27800,27800,0
20231221,182100,5258565000,27800,27800,27800,27800,0
20231221,182000,5258565000,27800,27800,27800,27800,0
20231221,181900,5258565000,27800,27800,27800,27800,0
20231221,181800,5258565000,27800,27800,27800,27800,0
20231221,181700,5258565000,27800,27800,27800,27800,0
20231221,181600,5258565000,27800,27800,27800,27800,0
20231221,181500,5258565000,27800,27800,27800,27800,0
20231221,181400,5258565000,27800,27800,27800,27800,0
20231221,181300,5258565000,27800,27800,27800,27800,0
20231221,181200,5258565000,27800,27800,27800,27800,0
20231221,181100,5258565000,27800,27800,27800,27800,4059
20231221,181000,5258565000,27800,27800,27800,27800,0
20231221,180900,5258565000,27800,27800,27800,27800,0
20231221,180800,5258565000,27800,27800,27800,27800,0
20231221,180700,5258565000,27800,27800,27800,27800,0
20231221,180600,5258565000,27800,27800,27800,27800,0
20231221,180500,5258565000,27800,27800,27800,27800,0
20231221,180400,5258565000,27800,27800,27800,27800,0
20231221,180300,5258565000,27800,27800,27800,27800,0
20231221,180200,5258565000,27800,27800,27800,27800,0
20231221,180100,5258565000,27800,27800,27800,27800,0
20231221,180000,5258565000,27800,27800,27800,27800,0
20231221,175900,5258565000,27800,27800,27800,27800,0
20231221,175800,5258565000,27800,27800,27800,27800,0
20231221,175700,5258565000,27800,27800,27800,27800,0
20231221,175600,5258565000,27800,27800,27800,27800,0
20231221,175500,5258565000,27800,27800,27800,27800,0
20231221,175400,5258565000,27800,27800,27800,27800,0
20231221,175300,5258565000,27800,27800,27800,27800,0
20231221,175200,5258565000,27800,27800,27800,27800,0
20231221,175100,5258565000,27800,27800,27800,27800,0
20231221,175000,5258565000,27800,27800,27800,27800,0
20231221,174900,5258565000,27800,27800,27800,27800,0
20231221,174800,5258565000,27800,27800,27800,27800,0
20231221,174700,5258565000,27800,27800,27800,27800,0
20231221,174600,5258565000,27800,27800,27800,27800,0
20231221,174500,5258565000,27800,27800,27800,27800,0
20231221,174400,5258565000,27800,27800,27800,27800,0
20231221,174300,5258565000,27800,27800,27800,27800,0
20231221,174200,5258565000,27800,27800,27800,27800,0
20231221,174100,5258565000,27800,27800,27800,27800,4059
20231221,174000,5258565000,27800,27800,27800,27800,0
20231221,173900,5258565000,27800,27800,27800,27800,0
20231221,173800,5258565000,27800,27800,27800,27800,0
20231221,173700,5258565000,27800,27800,27800,27800,0
20231221,173600,5258565000,27800,27800,27800,27800,0
20231221,173500,5258565000,27800,27800,27800,27800,0
20231221,173400,5258565000,27800,27800,27800,27800,0
20231221,173300,5258565000,27800,27800,27800,27800,0
20231221,173200,5258565000,27800,27800,27800,27800,0
20231221,173100,5258565000,27800,27800,27800,27800,0
20231221,173000,5258565000,27800,27800,27800,27800,0
20231221,172900,5258565000,27800,27800,27800,27800,0
20231221,172800,5258565000,27800,27800,27800,27800,0
20231221,172700,5258565000,27800,27800,27800,27800,0
20231221,172600,5258565000,27800,27800,27800,27800,0
20231221,172500,5258565000,27800,27800,27800,27800,0
20231221,172400,5258565000,27800,27800,27800,27800,0
20231221,172300,5258565000,27800,27800,27800,27800,0
20231221,172200,5258565000,27800,27800,27800,27800,0
20231221,172100,5258565000,27800,27800,27800,27800,0
20231221,172000,5258565000,27800,27800,27800,27800,0
20231221,171900,5258565000,27800,27800,27800,27800,0
20231221,171800,5258565000,27800,27800,27800,27800,0
20231221,171700,5258565000,27800,27800,27800,27800,0
20231221,171600,5258565000,27800,27800,27800,27800,0
20231221,171500,5258565000,27800,27800,27800,27800,0
20231221,171400,5258565000,27800,27800,27800,27800,0
20231221,171300,5258565000,27800,27800,27800,27800,0
20231221,171200,5258565000,27800,27800,27800,27800,0
20231221,171100,5258565000,27800,27800,27800,27800,4059
20231221,171000,5258565000,27800,27800,27800,27800,0
20231221,170900,5258565000,27800,27800,27800,27800,0
20231221,170800,5258565000,27800,27800,27800,27800,0
20231221,170700,5258565000,27800,27800,27800,27800,0
20231221,170600,5258565000,27800,27800,27800,27800,0
20231221,170500,5258565000,27800,27800,27800,27800,0
20231221,170400,5258565000,27800,27800,27800,27800,0
20231221,170300,5258565000,27800,27800,27800,27800,0
20231221,170200,5258565000,27800,27800,27800,27800,0
20231221,170100,5258565000,27800,27800,27800,27800,0
20231221,170000,5258565000,27800,27800,27800,27800,0
20231221,165900,5258565000,27800,27800,27800,27800,0
20231221,165800,5258565000,27800,27800,27800,27800,0
20231221,165700,5258565000,27800,27800,27800,27800,0
20231221,165600,5258565000,27800,27800,27800,27800,0
20231221,165500,5258565000,27800,27800,27800,27800,0
20231221,165400,5258565000,27800,27800,27800,27800,0
20231221,165300,5258565000,27800,27800,27800,27800,0
20231221,165200,5258565000,27800,27800,27800,27800,0
20231221,165100,5258565000,27800,27800,27800,27800,0
20231221,165000,5258565000,27800,27800,27800,27800,0
20231221,164900,5258565000,27800,27800,27800,27800,0
20231221,164800,5258565000,27800,27800,27800,27800,0
20231221,164700,5258565000,27800,27800,27800,27800,0
20231221,164600,5258565000,27800,27800,27800,27800,0
20231221,164500,5258565000,27800,27800,27800,27800,0
20231221,164400,5258565000,27800,27800,27800,27800,0
20231221,164300,5258565000,27800,27800,27800,27800,0
20231221,164200,5258565000,27800,27800,27800,27800,0
20231221,164100,5258565000,27800,27800,27800,27800,4059
20231221,164000,5258565000,27800,27800,27800,27800,0
20231221,163900,5258565000,27800,27800,27800,27800,0
20231221,163800,5258565000,27800,27800,27800,27800,0
20231221,163700,5258565000,27800,27800,27800,27800,0
20231221,163600,5258565000,27800,27800,27800,27800,0
20231221,163500,5258565000,27800,27800,27800,27800,0
20231221,163400,5258565000,27800,27800,27800,27800,0
20231221,163300,5258565000,27800,27800,27800,27800,0
20231221,163200,5258565000,27800,27800,27800,27800,0
20231221,163100,5258565000,27800,27800,27800,27800,0
20231221,163000,5258565000,27800,27800,27800,27800,0
20231221,162900,5258565000,27800,27800,27800,27800,0
20231221,162800,5258565000,27800,27800,27800,27800,0
20231221,162700,5258565000,27800,27800,27800,27800,0
20231221,162600,5258565000,27800,27800,27800,27800,0
20231221,162500,5258565000,27800,27800,27800,27800,0
20231221,162400,5258565000,27800,27800,27800,27800,0
20231221,162300,5258565000,27800,27800,27800,27800,0
20231221,162200,5258565000,27800,27800,27800,27800,0
20231221,162100,5258565000,27800,27800,27800,27800,0
20231221,162000,5258565000,27800,27800,27800,27800,0
20231221,161900,5258565000,27800,27800,27800,27800,0
20231221,161800,5258565000,27800,27800,27800,27800,0
20231221,161700,5258565000,27800,27800,27800,27800,0
20231221,161600,5258565000,27800,27800,27800,27800,0
20231221,161500,5258565000,27800,27800,27800,27800,0
20231221,161400,5258565000,27800,27800,27800,27800,0
20231221,161300,5258565000,27800,27800,27800,27800,0
20231221,161200,5258565000,27800,27800,27800,27800,0
20231221,161100,5258565000,27800,27800,27800,27800,4059
20231221,161000,5258565000,27800,27800,27800,27800,0
20231221,160900,5258565000,27800,27800,27800,27800,0
20231221,160800,5258565000,27800,27800,27800,27800,0
20231221,160700,5258565000,27800,27800,27800,27800,0
20231221,160600,5258565000,27800,27800,27800,27800,0
20231221,160500,5258565000,27800,27800,27800,27800,0
20231221,160400,5258565000,27800,27800,27800,27800,0
20231221,160300,5258565000,27800,27800,27800,27800,0
20231221,160200,5258565000,27800,27800,27800,27800,0
20231221,160100,5258565000,27800,27800,27800,27800,0
20231221,160000,5258565000,27800,27800,27800,27800,0
20231221,155900,5258565000,27800,27800,27800,27800,0
20231221,155800,5258565000,27800,27800,27800,27800,0
20231221,155700,5258565000,27800,27800,27800,27800,0
20231221,155600,5258565000,27800,27800,27800,27800,0
20231221,155500,5258565000,27800,27800,27800,27800,0
20231221,155400,5258565000,27800,27800,27800,27800,0
20231221,155300,5258565000,27800,27800,27800,27800,0
20231221,155200,5258565000,27800,27800,27800,27800,0
20231221,155100,5258565000,27800,27800,27800,27800,0
20231221,155000,5258565000,27800,27800,27800,27800,0
20231221,154900,5258565000,27800,27800,27800,27800,0
20231221,154800,5258565000,27800,27800,27800,27800,0
20231221,154700,5258565000,27800,27800,27800,27800,0
20231221,154600,5258565000,27800,27800,27800,27800,0
20231221,154500,5258565000,27800,27800,27800,27800,0
20231221,154400,5258565000,27800,27800,27800,27800,0
20231221,154300,5258565000,27800,27800,27800,27800,0
20231221,154200,5258565000,27800,27800,27800,27800,0
20231221,154100,5258565000,27800,27800,27800,27800,4059
20231221,154000,5258565000,27800,27800,27800,27800,0
20231221,153900,5258565000,27800,27800,27800,27800,0
20231221,153800,5258565000,27800,27800,27800,27800,0
20231221,153700,5258565000,27800,27800,27800,27800,0
20231221,153600,5258565000,27800,27800,27800,27800,0
20231221,153500,5258565000,27800,27800,27800,27800,0
20231221,153400,5258565000,27800,27800,27800,27800,0
20231221,153300,5258565000,27800,27800,27800,27800,0
20231221,153200,5258565000,27800,27800,27800,27800,0
20231221,153100,5258565000,27800,27800,27800,27800,0
20231221,153000,5258565000,27800,27800,27800,27800,4059
20231221,152900,5145724800,27800,27800,27800,27800,0
20231221,152800,5145724800,27800,27800,27800,27800,0
20231221,152700,5145724800,27800,27800,27800,27800,0
20231221,152600,5145724800,27800,27800,27800,27800,0
20231221,152500,5145724800,27800,27800,27800,27800,0
20231221,152400,5145724800,27800,27800,27800,27800,0
20231221,152300,5145724800,27800,27800,27800,27800,0
20231221,152200,5145724800,27800,27800,27800,27800,0
20231221,152100,5145724800,27800,27800,27800,27800,0
20231221,152000,5145724800,27800,27800,27800,27800,0
20231221,151900,5145724800,27800,27800,27800,27750,1030
20231221,151800,5117095550,27800,27800,27850,27800,614
20231221,151700,5100026200,27850,27750,27850,27750,698
20231221,151600,5080618500,27800,27750,27800,27700,1871
20231221,151500,5028648050,27750,27700,27750,27700,613
20231221,151400,5011663900,27750,27700,27750,27650,341
20231221,151300,5002219950,27700,27700,27800,27700,614
20231221,151200,4985183900,27700,27700,27750,27700,494
20231221,151100,4971480300,27750,27750,27750,27700,266
20231221,151000,4964103350,27700,27700,27750,27700,205
20231221,150900,4958421900,27700,27650,27750,27600,2532
20231221,150800,4888284000,27650,27700,27700,27650,247
20231221,150700,4881448350,27700,27650,27700,27650,318
20231221,150600,4872651050,27600,27600,27650,27600,157
20231221,150500,4868314000,27650,27600,27650,27600,159
20231221,150400,4863920900,27600,27600,27650,27600,180
20231221,150300,4858944950,27600,27650,27650,27600,217
20231221,150200,4852946250,27700,27650,27700,27650,380
20231221,150100,4842433700,27650,27700,27750,27650,627
20231221,150000,4825075000,27700,27700,27750,27700,321
20231221,145900,4816176050,27700,27700,27700,27650,2362
20231221,145800,4750751400,27700,27700,27700,27650,242
20231221,145700,4744048950,27700,27700,27700,27650,139
20231221,145600,4740199050,27650,27700,27700,27650,374
20231221,145500,4729842350,27700,27600,27700,27600,292
20231221,145400,4721757950,27650,27600,27650,27600,937
20231221,145300,4695850250,27650,27600,27650,27600,222
20231221,145200,4689715650,27600,27650,27650,27600,475
20231221,145100,4676592800,27600,27600,27600,27600,37
20231221,145000,4675571600,27600,27600,27600,27550,433
20231221,144900,4663628650,27550,27600,27600,27550,625
20231221,144800,4646378750,27550,27600,27600,27550,260
20231221,144700,4639205950,27550,27600,27600,27550,80
20231221,144600,4636998900,27600,27600,27600,27550,217
20231221,144500,4631010200,27600,27600,27600,27550,232
20231221,144400,4624609100,27600,27600,27600,27550,483
20231221,144300,4611293650,27600,27600,27600,27550,1155
20231221,144200,4579419250,27550,27600,27600,27550,109
20231221,144100,4576412450,27600,27600,27600,27550,193
20231221,144000,4571085850,27550,27600,27600,27500,161
20231221,143900,4566650150,27600,27600,27600,27550,172
20231221,143800,4561903200,27600,27600,27600,27500,987
20231221,143700,4534707800,27600,27550,27600,27500,286
20231221,143600,4526820700,27550,27550,27600,27550,109
20231221,143500,4523815700,27550,27550,27550,27550,168
20231221,143400,4519187300,27550,27550,27550,27500,130
20231221,143300,4515605900,27600,27550,27600,27550,494
20231221,143200,4501981100,27600,27550,27600,27550,280
20231221,143100,4494257950,27600,27550,27600,27500,100
20231221,143000,4491501950,27550,27500,27550,27500,1026
20231221,142900,4463277200,27500,27450,27500,27450,431
20231221,142800,4451434950,27450,27500,27500,27450,237
20231221,142700,4444918850,27450,27450,27500,27450,130
20231221,142600,4441345100,27450,27500,27550,27450,247
20231221,142500,4434548150,27450,27550,27550,27450,170
20231221,142400,4429869350,27550,27500,27550,27450,274
20231221,142300,4422330450,27550,27500,27550,27450,333
20231221,142200,4413160500,27550,27500,27550,27450,265
20231221,142100,4405863800,27450,27500,27550,27450,164
20231221,142000,4401353250,27550,27500,27550,27450,326
20231221,141900,4392383450,27450,27450,27500,27450,62
20231221,141800,4390680200,27450,27550,27600,27450,445
20231221,141700,4378427050,27550,27550,27600,27500,910
20231221,141600,4353356900,27550,27550,27550,27500,152
20231221,141500,4349171500,27550,27500,27550,27500,295
20231221,141400,4341053650,27500,27450,27500,27450,156
20231221,141300,4336764250,27450,27450,27500,27450,352
20231221,141200,4327088250,27500,27400,27500,27350,1396
20231221,141100,4288720050,27400,27450,27450,27400,175
20231221,141000,4283917500,27450,27350,27450,27350,185
20231221,140900,4278854300,27350,27450,27450,27350,252
20231221,140800,4271940400,27450,27450,27450,27400,141
20231221,140700,4268073650,27450,27450,27450,27400,147
20231221,140600,4264039250,27450,27450,27450,27350,81
20231221,140500,4261817800,27450,27350,27450,27350,577
20231221,140400,4245985300,27400,27450,27450,27400,192
20231221,140300,4240717650,27400,27350,27450,27350,124
20231221,140200,4237321400,27350,27450,27450,27350,210
20231221,140100,4231559150,27400,27450,27450,27400,149
20231221,140000,4227470550,27400,27450,27450,27350,161
20231221,135900,4223053600,27400,27450,27450,27400,130
20231221,135800,4219489600,27450,27400,27450,27350,173
20231221,135700,4214746100,27400,27400,27450,27350,395
20231221,135600,4203929750,27400,27400,27450,27400,260
20231221,135500,4196797050,27400,27450,27500,27400,145
20231221,135400,4192817850,27450,27500,27500,27450,189
20231221,135300,4187621250,27500,27500,27500,27450,153
20231221,135200,4183416350,27450,27500,27550,27400,267
20231221,135100,4176080500,27500,27500,27550,27500,118
20231221,135000,4172832350,27550,27450,27550,27450,230
20231221,134900,4166505900,27450,27400,27500,27400,122
20231221,134800,4163152800,27400,27450,27450,27400,181
20231221,134700,4158185000,27400,27400,27450,27400,249
20231221,134600,4151353350,27350,27400,27450,27350,164
20231221,134500,4146857000,27400,27400,27450,27350,172
20231221,134400,4142141100,27400,27400,27400,27350,101
20231221,134300,4139374600,27350,27400,27400,27350,253
20231221,134200,4132448900,27400,27450,27450,27350,1060
20231221,134100,4103404450,27500,27450,27500,27450,300
20231221,134000,4095160050,27500,27450,27500,27450,62
20231221,133900,4093456750,27400,27500,27500,27400,176
20231221,133800,4088618900,27450,27500,27500,27450,161
20231221,133700,4084194500,27400,27450,27500,27400,164
20231221,133600,4079687050,27450,27500,27500,27400,145
20231221,133500,4075701850,27500,27500,27500,27400,101
20231221,133400,4072926050,27500,27500,27500,27450,215
20231221,133300,4067014150,27450,27400,27450,27400,148
20231221,133200,4062953200,27450,27400,27500,27400,198
20231221,133100,4057512850,27500,27400,27500,27400,118
20231221,133000,4054270450,27400,27500,27500,27400,207
20231221,132900,4048580850,27500,27500,27500,27400,108
20231221,132800,4045612400,27500,27500,27550,27500,311
20231221,132700,4037048850,27500,27500,27550,27500,162
20231221,132600,4032588850,27500,27550,27550,27450,190
20231221,132500,4027358550,27500,27450,27550,27450,164
20231221,132400,4022846700,27500,27450,27500,27350,1644
20231221,132300,3977791000,27500,27500,27500,27450,107
20231221,132200,3974851750,27550,27500,27550,27450,274
20231221,132100,3967313350,27500,27500,27550,27500,206
20231221,132000,3961639100,27550,27500,27550,27500,81
20231221,131900,3959408400,27500,27450,27550,27450,311
20231221,131800,3950851650,27500,27500,27500,27450,173
20231221,131700,3946095150,27450,27500,27500,27450,549
20231221,131600,3931018900,27500,27500,27550,27450,431
20231221,131500,3919162150,27550,27550,27550,27500,245
20231221,131400,3912413700,27500,27450,27550,27450,635
20231221,131300,3894951750,27500,27450,27500,27400,308
20231221,131200,3886492750,27400,27400,27450,27400,272
20231221,131100,3879028700,27450,27350,27450,27350,1937
20231221,131000,3825951850,27350,27350,27400,27300,1036
20231221,130900,3797617400,27350,27250,27350,27200,770
20231221,130800,3776600950,27200,27250,27250,27200,203
20231221,130700,3771070350,27250,27200,27250,27200,15
20231221,130600,3770661950,27200,27200,27200,27200,90
20231221,130500,3768213950,27200,27200,27250,27200,185
20231221,130400,3763181900,27200,27200,27200,27200,14
20231221,130300,3762801100,27200,27150,27200,27150,165
20231221,130200,3758315650,27150,27150,27200,27150,50
20231221,130100,3756956150,27150,27150,27150,27150,146
20231221,130000,3752992250,27150,27150,27200,27150,30
20231221,125900,3752177250,27200,27200,27200,27150,86
20231221,125800,3749838800,27200,27150,27200,27150,104
20231221,125700,3747014400,27150,27150,27150,27150,61
20231221,125600,3745358250,27150,27150,27200,27150,31
20231221,125500,3744516200,27200,27150,27200,27150,35
20231221,125400,3743565750,27150,27150,27200,27150,52
20231221,125300,3742153450,27150,27150,27150,27150,32
20231221,125200,3741284650,27200,27150,27200,27150,42
20231221,125100,3740143350,27150,27150,27150,27150,14
20231221,125000,3739763250,27150,27150,27150,27150,23
20231221,124900,3739138800,27150,27150,27150,27150,46
20231221,124800,3737889900,27150,27200,27200,27150,20
20231221,124700,3737346800,27150,27150,27150,27150,32
20231221,124600,3736478000,27150,27150,27150,27150,26
20231221,124500,3735772100,27150,27150,27150,27150,26
20231221,124400,3735066200,27150,27150,27200,27150,57
20231221,124300,3733516150,27150,27150,27150,27150,57
20231221,124200,3731968600,27150,27150,27250,27150,76
20231221,124100,3729902250,27150,27150,27150,27150,45
20231221,124000,3728680500,27150,27150,27200,27150,166
20231221,123900,3724165900,27200,27150,27200,27150,82
20231221,123800,3721938850,27150,27150,27150,27150,113
20231221,123700,3718870900,27150,27150,27150,27150,29
20231221,123600,3718083550,27150,27150,27200,27150,839
20231221,123500,3695264700,27150,27150,27150,27150,137
20231221,123400,3691545150,27150,27150,27150,27100,70
20231221,123300,3689644900,27100,27150,27150,27100,1041
20231221,123200,3661386150,27200,27150,27200,27150,94
20231221,123100,3658833550,27150,27200,27200,27150,72
20231221,123000,3656875400,27200,27200,27200,27200,11
20231221,122900,3656576200,27200,27150,27200,27150,62
20231221,122800,3654891250,27150,27150,27150,27150,37
20231221,122700,3653886700,27150,27150,27200,27150,10
20231221,122600,3653615150,27150,27200,27200,27150,69
20231221,122500,3651740750,27200,27200,27200,27200,44
20231221,122400,3650543950,27200,27200,27200,27200,17
20231221,122300,3650081550,27200,27200,27200,27200,32
20231221,122200,3649211150,27200,27200,27200,27200,35
20231221,122100,3648259150,27200,27200,27200,27200,10
20231221,122000,3647987150,27200,27200,27200,27200,36
20231221,121900,3647007950,27200,27200,27200,27200,29
20231221,121800,3646219150,27200,27150,27200,27150,226
20231221,121700,3640072900,27150,27150,27150,27150,25
20231221,121600,3639394150,27150,27150,27200,27150,34
20231221,121500,3638471000,27150,27150,27150,27150,67
20231221,121400,3636651950,27150,27100,27150,27100,120
20231221,121300,3633394200,27100,27100,27100,27100,112
20231221,121200,3630359000,27200,27100,27200,27100,43
20231221,121100,3629193400,27100,27150,27200,27100,18
20231221,121000,3628705050,27100,27150,27150,27100,29
20231221,120900,3627917950,27100,27200,27200,27100,29
20231221,120800,3627131250,27100,27150,27150,27100,17
20231221,120700,3626670350,27150,27100,27200,27100,64
20231221,120600,3624933050,27100,27100,27150,27100,26
20231221,120500,3624228300,27100,27100,27150,27100,26
20231221,120400,3623523650,27100,27100,27100,27100,32
20231221,120300,3622656450,27100,27100,27100,27100,10
20231221,120200,3622385450,27100,27100,27100,27100,36
20231221,120100,3621409850,27100,27100,27100,27100,74
20231221,120000,3619404450,27100,27150,27150,27100,35
20231221,115900,3618454650,27150,27150,27200,27150,154
20231221,115800,3614273500,27150,27150,27150,27150,75
20231221,115700,3612237250,27150,27150,27150,27150,12
20231221,115600,3611911450,27150,27150,27150,27150,40
20231221,115500,3610825450,27150,27150,27150,27150,692
20231221,115400,3592037650,27150,27150,27150,27150,26
20231221,115300,3591331750,27150,27150,27150,27150,26
20231221,115200,3590625850,27150,27200,27200,27150,120
20231221,115100,3587362250,27200,27200,27200,27200,37
20231221,115000,3586355850,27200,27200,27200,27200,529
20231221,114900,3571967050,27200,27200,27250,27200,520
20231221,114800,3557822550,27250,27250,27250,27200,867
20231221,114700,3534197750,27250,27250,27250,27250,13
20231221,114600,3533843500,27250,27250,27250,27250,18
20231221,114500,3533353000,27250,27300,27350,27250,297
20231221,114400,3525245150,27300,27300,27300,27300,166
20231221,114300,3520713350,27300,27300,27300,27300,240
20231221,114200,3514161350,27300,27250,27300,27250,58
20231221,114100,3512579250,27250,27250,27250,27250,123
20231221,114000,3509227500,27300,27300,27300,27300,71
20231221,113900,3507289200,27300,27300,27300,27300,40
20231221,113800,3506197200,27300,27300,27300,27300,819
20231221,113700,3483838500,27300,27300,27300,27300,230
20231221,113600,3477559500,27300,27300,27300,27300,19
20231221,113500,3477040800,27300,27300,27300,27300,71
20231221,113400,3475102500,27300,27300,27300,27300,66
20231221,113300,3473300700,27300,27300,27350,27300,25
20231221,113200,3472617850,27300,27300,27300,27300,40
20231221,113100,3471525850,27300,27350,27350,27300,166
20231221,113000,3466993950,27350,27300,27350,27300,9
20231221,112900,3466748200,27300,27300,27300,27300,39
20231221,112800,3465683500,27300,27300,27350,27300,39
20231221,112700,3464617800,27300,27300,27350,27300,75
20231221,112600,3462570250,27300,27300,27350,27300,28
20231221,112500,3461805800,27300,27350,27350,27300,20
20231221,112400,3461259750,27350,27350,27350,27300,43
20231221,112300,3460085200,27350,27400,27400,27350,526
20231221,112200,3445698650,27400,27400,27400,27400,155
20231221,112100,3441451650,27400,27400,27450,27400,44
20231221,112000,3440246000,27400,27400,27450,27400,23
20231221,111900,3439615600,27400,27400,27450,27400,135
20231221,111800,3435914650,27400,27450,27450,27400,114
20231221,111700,3432785700,27450,27350,27450,27350,830
20231221,111600,3410023500,27350,27350,27400,27350,405
20231221,111500,3398942600,27350,27300,27400,27300,352
20231221,111400,3389308150,27300,27250,27350,27200,1153
20231221,111300,3357833200,27200,27200,27250,27200,219
20231221,111200,3351867300,27200,27250,27250,27200,557
20231221,111100,3336703550,27200,27200,27250,27200,61
20231221,111000,3335043350,27200,27100,27200,27100,318
20231221,110900,3326397700,27100,27150,27150,27000,626
20231221,110800,3309463500,27200,27000,27200,27000,2045
20231221,110700,3254145850,27000,27000,27050,27000,352
20231221,110600,3244631550,27000,26950,27050,26950,1507
20231221,110500,3203942150,27000,26950,27000,26950,173
20231221,110400,3199278500,27000,27000,27050,26950,965
20231221,110300,3173229900,27000,27000,27000,27000,192
20231221,110200,3168045900,27000,27050,27100,27000,494
20231221,110100,3154685400,27050,27050,27050,27050,276
20231221,110000,3147219600,27050,27050,27050,27050,539
20231221,105900,3132639650,27050,27050,27050,27050,390
20231221,105800,3122090150,27050,27050,27050,27050,179
20231221,105700,3117248200,27050,27100,27100,27050,726
20231221,105600,3097606650,27100,27100,27100,27000,248
20231221,105500,3090893750,27100,27050,27100,27050,1559
20231221,105400,3048672800,27050,27050,27100,27050,474
20231221,105300,3035836100,27050,27050,27050,27050,62
20231221,105200,3034159000,27050,27000,27050,27000,2614
20231221,105100,2963572300,27000,27050,27050,27000,3337
20231221,105000,2873415000,27050,27050,27100,27050,809
20231221,104900,2851528800,27050,27050,27050,27050,710
20231221,104800,2832323300,27050,27050,27100,27050,588
20231221,104700,2816416600,27050,27150,27150,27050,1616
20231221,104600,2772598250,27100,27150,27150,27100,322
20231221,104500,2763859950,27150,27150,27200,27150,41
20231221,104400,2762746750,27150,27200,27200,27150,688
20231221,104300,2744066100,27200,27150,27200,27150,462
20231221,104200,2731522550,27150,27100,27150,27100,233
20231221,104100,2725201950,27100,27150,27150,27100,1459
20231221,104000,2685601600,27150,27200,27200,27150,1326
20231221,103900,2649582300,27200,27300,27300,27200,2298
20231221,103800,2587065800,27250,27300,27300,27200,213
20231221,103700,2581262100,27300,27250,27300,27200,262
20231221,103600,2574130300,27250,27200,27250,27200,139
20231221,103500,2570345750,27250,27250,27250,27250,194
20231221,103400,2565059250,27250,27300,27300,27250,182
20231221,103300,2560094350,27300,27300,27400,27300,66
20231221,103200,2558289050,27350,27300,27400,27300,25
20231221,103100,2557605300,27250,27150,27250,27150,459
20231221,103000,2545136400,27150,27300,27300,27150,1809
20231221,102900,2495904400,27250,27300,27400,27250,381
20231221,102800,2485498350,27300,27350,27350,27300,312
20231221,102700,2476979200,27400,27300,27400,27300,21
20231221,102600,2476405500,27350,27350,27350,27300,369
20231221,102500,2466317700,27400,27300,27400,27300,179
20231221,102400,2461422100,27300,27300,27350,27300,303
20231221,102300,2453140200,27250,27300,27300,27250,518
20231221,102200,2439024050,27300,27300,27300,27250,1181
20231221,102100,2406826300,27300,27300,27300,27300,155
20231221,102000,2402594800,27300,27300,27300,27300,937
20231221,101900,2377014700,27300,27300,27300,27300,113
20231221,101800,2373929800,27300,27300,27350,27300,131
20231221,101700,2370353450,27350,27350,27350,27300,18
20231221,101600,2369861750,27300,27350,27350,27300,2106
20231221,101500,2312336300,27350,27350,27350,27350,71
20231221,101400,2310394450,27350,27350,27400,27350,157
20231221,101300,2306100400,27350,27350,27400,27350,170
20231221,101200,2301446650,27350,27400,27400,27350,447
20231221,101100,2289210950,27400,27400,27400,27400,263
20231221,101000,2282004750,27400,27500,27500,27400,2766
20231221,100900,2206095200,27500,27500,27500,27450,328
20231221,100800,2197077950,27500,27500,27500,27500,251
20231221,100700,2190175450,27500,27500,27550,27500,503
20231221,100600,2176341600,27500,27500,27500,27500,410
20231221,100500,2165066600,27550,27500,27550,27500,290
20231221,100400,2157091350,27500,27500,27550,27500,83
20231221,100300,2154805150,27500,27600,27600,27500,679
20231221,100200,2136100700,27550,27550,27600,27550,80
20231221,100100,2133895200,27550,27550,27550,27550,20
20231221,100000,2133344200,27600,27600,27650,27550,926
20231221,095900,2107829400,27550,27550,27550,27500,176
20231221,095800,2102983650,27550,27550,27550,27550,111
20231221,095700,2099925600,27550,27550,27600,27550,453
20231221,095600,2087444450,27550,27600,27600,27550,1370
20231221,095500,2049634700,27650,27650,27650,27600,258
20231221,095400,2042503200,27650,27700,27700,27650,803
20231221,095300,2020295250,27650,27750,27750,27650,112
20231221,095200,2017197950,27750,27650,27750,27600,1620
20231221,095100,1972377050,27650,27650,27650,27650,189
20231221,095000,1967151200,27650,27650,27650,27650,106
20231221,094900,1964220300,27650,27700,27700,27650,568
20231221,094800,1948494950,27700,27800,27800,27700,332
20231221,094700,1939278400,27800,27750,27850,27750,401
20231221,094600,1928146600,27800,27800,27850,27800,546
20231221,094500,1912967750,27800,27750,27800,27750,52
20231221,094400,1911522500,27800,27850,27900,27800,2164
20231221,094300,1851300650,27850,27900,27900,27850,410
20231221,094200,1839870950,27850,27900,27950,27850,521
20231221,094100,1825335200,27900,27950,28000,27900,3077
20231221,094000,1739318550,27900,27950,27950,27900,358
20231221,093900,1729327600,27950,27950,27950,27900,1423
20231221,093800,1689560100,27950,27900,27950,27900,1862
20231221,093700,1637532250,27850,27800,27900,27800,1035
20231221,093600,1608666450,27800,27900,27900,27800,164
20231221,093500,1604104600,27800,27700,27900,27700,3465
20231221,093400,1507690700,27750,27750,27750,27700,1042
20231221,093300,1478780700,27700,27750,27750,27700,1079
20231221,093200,1448838650,27700,27750,27750,27700,65
20231221,093100,1447038050,27750,27650,27750,27650,2060
20231221,093000,1389906450,27650,27700,27750,27650,1048
20231221,092900,1360877550,27700,27700,27750,27700,484
20231221,092800,1347470300,27700,27700,27750,27700,139
20231221,092700,1343619750,27700,27700,27750,27700,374
20231221,092600,1333259550,27700,27700,27750,27700,466
20231221,092500,1320338750,27700,27750,27750,27650,279
20231221,092400,1312599900,27750,27700,27750,27700,1000
20231221,092300,1284889600,27700,27700,27750,27650,452
20231221,092200,1272350350,27650,27650,27700,27650,116
20231221,092100,1269141850,27650,27650,27700,27650,79
20231221,092000,1266954300,27700,27700,27750,27700,1369
20231221,091900,1229020900,27700,27750,27800,27700,478
20231221,091800,1215756650,27750,27700,27750,27700,279
20231221,091700,1208017600,27700,27650,27800,27600,2677
20231221,091600,1133823100,27600,27600,27650,27600,317
20231221,091500,1125069100,27600,27600,27650,27600,2243
20231221,091400,1063156200,27600,27650,27650,27600,754
20231221,091300,1042315050,27600,27650,27650,27600,77
20231221,091200,1040189350,27600,27650,27650,27600,459
20231221,091100,1027518900,27600,27500,27600,27400,640
20231221,091000,1009898500,27500,27700,27750,27450,1599
20231221,090900,965679850,27700,27700,27700,27650,1567
20231221,090800,922337550,27700,27600,27700,27600,495
20231221,090700,908639350,27600,27450,27600,27350,1826
20231221,090600,858319700,27400,27400,27400,27350,1004
20231221,090500,830819500,27400,27450,27550,27400,1039
20231221,090400,802324800,27450,27700,27700,27300,4030
20231221,090300,691423700,27650,27650,27850,27550,5499
20231221,090200,538904400,27600,27500,27750,27500,3885
20231221,090100,431437350,27400,27300,27500,27250,1708
20231221,090000,384725850,27300,27600,27650,27250,12955