KissMeData/042420/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,192300,1100709150,26900,26900,26900,26900,728
20231221,192200,1100709150,26900,26900,26900,26900,0
20231221,192100,1100709150,26900,26900,26900,26900,0
20231221,192000,1100709150,26900,26900,26900,26900,0
20231221,191900,1100709150,26900,26900,26900,26900,0
20231221,191800,1100709150,26900,26900,26900,26900,0
20231221,191700,1100709150,26900,26900,26900,26900,0
20231221,191600,1100709150,26900,26900,26900,26900,0
20231221,191500,1100709150,26900,26900,26900,26900,0
20231221,191400,1100709150,26900,26900,26900,26900,0
20231221,191300,1100709150,26900,26900,26900,26900,0
20231221,191200,1100709150,26900,26900,26900,26900,0
20231221,191100,1100709150,26900,26900,26900,26900,0
20231221,191000,1100709150,26900,26900,26900,26900,0
20231221,190900,1100709150,26900,26900,26900,26900,0
20231221,190800,1100709150,26900,26900,26900,26900,0
20231221,190700,1100709150,26900,26900,26900,26900,0
20231221,190600,1100709150,26900,26900,26900,26900,0
20231221,190500,1100709150,26900,26900,26900,26900,0
20231221,190400,1100709150,26900,26900,26900,26900,0
20231221,190300,1100709150,26900,26900,26900,26900,0
20231221,190200,1100709150,26900,26900,26900,26900,0
20231221,190100,1100709150,26900,26900,26900,26900,0
20231221,190000,1100709150,26900,26900,26900,26900,0
20231221,185900,1100709150,26900,26900,26900,26900,0
20231221,185800,1100709150,26900,26900,26900,26900,0
20231221,185700,1100709150,26900,26900,26900,26900,0
20231221,185600,1100709150,26900,26900,26900,26900,0
20231221,185500,1100709150,26900,26900,26900,26900,0
20231221,185400,1100709150,26900,26900,26900,26900,0
20231221,185300,1100709150,26900,26900,26900,26900,728
20231221,185200,1100709150,26900,26900,26900,26900,0
20231221,185100,1100709150,26900,26900,26900,26900,0
20231221,185000,1100709150,26900,26900,26900,26900,0
20231221,184900,1100709150,26900,26900,26900,26900,0
20231221,184800,1100709150,26900,26900,26900,26900,0
20231221,184700,1100709150,26900,26900,26900,26900,0
20231221,184600,1100709150,26900,26900,26900,26900,0
20231221,184500,1100709150,26900,26900,26900,26900,0
20231221,184400,1100709150,26900,26900,26900,26900,0
20231221,184300,1100709150,26900,26900,26900,26900,0
20231221,184200,1100709150,26900,26900,26900,26900,0
20231221,184100,1100709150,26900,26900,26900,26900,0
20231221,184000,1100709150,26900,26900,26900,26900,0
20231221,183900,1100709150,26900,26900,26900,26900,0
20231221,183800,1100709150,26900,26900,26900,26900,0
20231221,183700,1100709150,26900,26900,26900,26900,0
20231221,183600,1100709150,26900,26900,26900,26900,0
20231221,183500,1100709150,26900,26900,26900,26900,0
20231221,183400,1100709150,26900,26900,26900,26900,0
20231221,183300,1100709150,26900,26900,26900,26900,0
20231221,183200,1100709150,26900,26900,26900,26900,0
20231221,183100,1100709150,26900,26900,26900,26900,0
20231221,183000,1100709150,26900,26900,26900,26900,0
20231221,182900,1100709150,26900,26900,26900,26900,0
20231221,182800,1100709150,26900,26900,26900,26900,0
20231221,182700,1100709150,26900,26900,26900,26900,0
20231221,182600,1100709150,26900,26900,26900,26900,0
20231221,182500,1100709150,26900,26900,26900,26900,0
20231221,182400,1100709150,26900,26900,26900,26900,0
20231221,182300,1100709150,26900,26900,26900,26900,728
20231221,182200,1100709150,26900,26900,26900,26900,0
20231221,182100,1100709150,26900,26900,26900,26900,0
20231221,182000,1100709150,26900,26900,26900,26900,0
20231221,181900,1100709150,26900,26900,26900,26900,0
20231221,181800,1100709150,26900,26900,26900,26900,0
20231221,181700,1100709150,26900,26900,26900,26900,0
20231221,181600,1100709150,26900,26900,26900,26900,0
20231221,181500,1100709150,26900,26900,26900,26900,0
20231221,181400,1100709150,26900,26900,26900,26900,0
20231221,181300,1100709150,26900,26900,26900,26900,0
20231221,181200,1100709150,26900,26900,26900,26900,0
20231221,181100,1100709150,26900,26900,26900,26900,0
20231221,181000,1100709150,26900,26900,26900,26900,0
20231221,180900,1100709150,26900,26900,26900,26900,0
20231221,180800,1100709150,26900,26900,26900,26900,0
20231221,180700,1100709150,26900,26900,26900,26900,0
20231221,180600,1100709150,26900,26900,26900,26900,0
20231221,180500,1100709150,26900,26900,26900,26900,0
20231221,180400,1100709150,26900,26900,26900,26900,0
20231221,180300,1100709150,26900,26900,26900,26900,0
20231221,180200,1100709150,26900,26900,26900,26900,0
20231221,180100,1100709150,26900,26900,26900,26900,0
20231221,180000,1100709150,26900,26900,26900,26900,0
20231221,175900,1100709150,26900,26900,26900,26900,0
20231221,175800,1100709150,26900,26900,26900,26900,0
20231221,175700,1100709150,26900,26900,26900,26900,0
20231221,175600,1100709150,26900,26900,26900,26900,0
20231221,175500,1100709150,26900,26900,26900,26900,0
20231221,175400,1100709150,26900,26900,26900,26900,0
20231221,175300,1100709150,26900,26900,26900,26900,728
20231221,175200,1100709150,26900,26900,26900,26900,0
20231221,175100,1100709150,26900,26900,26900,26900,0
20231221,175000,1100709150,26900,26900,26900,26900,0
20231221,174900,1100709150,26900,26900,26900,26900,0
20231221,174800,1100709150,26900,26900,26900,26900,0
20231221,174700,1100709150,26900,26900,26900,26900,0
20231221,174600,1100709150,26900,26900,26900,26900,0
20231221,174500,1100709150,26900,26900,26900,26900,0
20231221,174400,1100709150,26900,26900,26900,26900,0
20231221,174300,1100709150,26900,26900,26900,26900,0
20231221,174200,1100709150,26900,26900,26900,26900,0
20231221,174100,1100709150,26900,26900,26900,26900,0
20231221,174000,1100709150,26900,26900,26900,26900,0
20231221,173900,1100709150,26900,26900,26900,26900,0
20231221,173800,1100709150,26900,26900,26900,26900,0
20231221,173700,1100709150,26900,26900,26900,26900,0
20231221,173600,1100709150,26900,26900,26900,26900,0
20231221,173500,1100709150,26900,26900,26900,26900,0
20231221,173400,1100709150,26900,26900,26900,26900,0
20231221,173300,1100709150,26900,26900,26900,26900,0
20231221,173200,1100709150,26900,26900,26900,26900,0
20231221,173100,1100709150,26900,26900,26900,26900,0
20231221,173000,1100709150,26900,26900,26900,26900,0
20231221,172900,1100709150,26900,26900,26900,26900,0
20231221,172800,1100709150,26900,26900,26900,26900,0
20231221,172700,1100709150,26900,26900,26900,26900,0
20231221,172600,1100709150,26900,26900,26900,26900,0
20231221,172500,1100709150,26900,26900,26900,26900,0
20231221,172400,1100709150,26900,26900,26900,26900,0
20231221,172300,1100709150,26900,26900,26900,26900,728
20231221,172200,1100709150,26900,26900,26900,26900,0
20231221,172100,1100709150,26900,26900,26900,26900,0
20231221,172000,1100709150,26900,26900,26900,26900,0
20231221,171900,1100709150,26900,26900,26900,26900,0
20231221,171800,1100709150,26900,26900,26900,26900,0
20231221,171700,1100709150,26900,26900,26900,26900,0
20231221,171600,1100709150,26900,26900,26900,26900,0
20231221,171500,1100709150,26900,26900,26900,26900,0
20231221,171400,1100709150,26900,26900,26900,26900,0
20231221,171300,1100709150,26900,26900,26900,26900,0
20231221,171200,1100709150,26900,26900,26900,26900,0
20231221,171100,1100709150,26900,26900,26900,26900,0
20231221,171000,1100709150,26900,26900,26900,26900,0
20231221,170900,1100709150,26900,26900,26900,26900,0
20231221,170800,1100709150,26900,26900,26900,26900,0
20231221,170700,1100709150,26900,26900,26900,26900,0
20231221,170600,1100709150,26900,26900,26900,26900,0
20231221,170500,1100709150,26900,26900,26900,26900,0
20231221,170400,1100709150,26900,26900,26900,26900,0
20231221,170300,1100709150,26900,26900,26900,26900,0
20231221,170200,1100709150,26900,26900,26900,26900,0
20231221,170100,1100709150,26900,26900,26900,26900,0
20231221,170000,1100709150,26900,26900,26900,26900,0
20231221,165900,1100709150,26900,26900,26900,26900,0
20231221,165800,1100709150,26900,26900,26900,26900,0
20231221,165700,1100709150,26900,26900,26900,26900,0
20231221,165600,1100709150,26900,26900,26900,26900,0
20231221,165500,1100709150,26900,26900,26900,26900,0
20231221,165400,1100709150,26900,26900,26900,26900,0
20231221,165300,1100709150,26900,26900,26900,26900,728
20231221,165200,1100709150,26900,26900,26900,26900,0
20231221,165100,1100709150,26900,26900,26900,26900,0
20231221,165000,1100709150,26900,26900,26900,26900,0
20231221,164900,1100709150,26900,26900,26900,26900,0
20231221,164800,1100709150,26900,26900,26900,26900,0
20231221,164700,1100709150,26900,26900,26900,26900,0
20231221,164600,1100709150,26900,26900,26900,26900,0
20231221,164500,1100709150,26900,26900,26900,26900,0
20231221,164400,1100709150,26900,26900,26900,26900,0
20231221,164300,1100709150,26900,26900,26900,26900,0
20231221,164200,1100709150,26900,26900,26900,26900,0
20231221,164100,1100709150,26900,26900,26900,26900,0
20231221,164000,1100709150,26900,26900,26900,26900,0
20231221,163900,1100709150,26900,26900,26900,26900,0
20231221,163800,1100709150,26900,26900,26900,26900,0
20231221,163700,1100709150,26900,26900,26900,26900,0
20231221,163600,1100709150,26900,26900,26900,26900,0
20231221,163500,1100709150,26900,26900,26900,26900,0
20231221,163400,1100709150,26900,26900,26900,26900,0
20231221,163300,1100709150,26900,26900,26900,26900,0
20231221,163200,1100709150,26900,26900,26900,26900,0
20231221,163100,1100709150,26900,26900,26900,26900,0
20231221,163000,1100709150,26900,26900,26900,26900,0
20231221,162900,1100709150,26900,26900,26900,26900,0
20231221,162800,1100709150,26900,26900,26900,26900,0
20231221,162700,1100709150,26900,26900,26900,26900,0
20231221,162600,1100709150,26900,26900,26900,26900,0
20231221,162500,1100709150,26900,26900,26900,26900,0
20231221,162400,1100709150,26900,26900,26900,26900,0
20231221,162300,1100709150,26900,26900,26900,26900,728
20231221,162200,1100709150,26900,26900,26900,26900,0
20231221,162100,1100709150,26900,26900,26900,26900,0
20231221,162000,1100709150,26900,26900,26900,26900,0
20231221,161900,1100709150,26900,26900,26900,26900,0
20231221,161800,1100709150,26900,26900,26900,26900,0
20231221,161700,1100709150,26900,26900,26900,26900,0
20231221,161600,1100709150,26900,26900,26900,26900,0
20231221,161500,1100709150,26900,26900,26900,26900,0
20231221,161400,1100709150,26900,26900,26900,26900,0
20231221,161300,1100709150,26900,26900,26900,26900,0
20231221,161200,1100709150,26900,26900,26900,26900,0
20231221,161100,1100709150,26900,26900,26900,26900,0
20231221,161000,1100709150,26900,26900,26900,26900,0
20231221,160900,1100709150,26900,26900,26900,26900,0
20231221,160800,1100709150,26900,26900,26900,26900,0
20231221,160700,1100709150,26900,26900,26900,26900,0
20231221,160600,1100709150,26900,26900,26900,26900,0
20231221,160500,1100709150,26900,26900,26900,26900,0
20231221,160400,1100709150,26900,26900,26900,26900,0
20231221,160300,1100709150,26900,26900,26900,26900,0
20231221,160200,1100709150,26900,26900,26900,26900,0
20231221,160100,1100709150,26900,26900,26900,26900,0
20231221,160000,1100709150,26900,26900,26900,26900,0
20231221,155900,1100709150,26900,26900,26900,26900,0
20231221,155800,1100709150,26900,26900,26900,26900,0
20231221,155700,1100709150,26900,26900,26900,26900,0
20231221,155600,1100709150,26900,26900,26900,26900,0
20231221,155500,1100709150,26900,26900,26900,26900,0
20231221,155400,1100709150,26900,26900,26900,26900,0
20231221,155300,1100709150,26900,26900,26900,26900,728
20231221,155200,1100709150,26900,26900,26900,26900,0
20231221,155100,1100709150,26900,26900,26900,26900,0
20231221,155000,1100709150,26900,26900,26900,26900,0
20231221,154900,1100709150,26900,26900,26900,26900,0
20231221,154800,1100709150,26900,26900,26900,26900,0
20231221,154700,1100709150,26900,26900,26900,26900,0
20231221,154600,1100709150,26900,26900,26900,26900,0
20231221,154500,1100709150,26900,26900,26900,26900,0
20231221,154400,1100709150,26900,26900,26900,26900,0
20231221,154300,1100709150,26900,26900,26900,26900,0
20231221,154200,1100709150,26900,26900,26900,26900,0
20231221,154100,1100709150,26900,26900,26900,26900,0
20231221,154000,1100709150,26900,26900,26900,26900,0
20231221,153900,1100709150,26900,26900,26900,26900,0
20231221,153800,1100709150,26900,26900,26900,26900,0
20231221,153700,1100709150,26900,26900,26900,26900,0
20231221,153600,1100709150,26900,26900,26900,26900,0
20231221,153500,1100709150,26900,26900,26900,26900,0
20231221,153400,1100709150,26900,26900,26900,26900,0
20231221,153300,1100709150,26900,26900,26900,26900,0
20231221,153200,1100709150,26900,26900,26900,26900,0
20231221,153100,1100709150,26900,26900,26900,26900,0
20231221,153000,1100709150,26900,26900,26900,26900,728
20231221,152900,1081125950,26900,26900,26900,26900,0
20231221,152800,1081125950,26900,26900,26900,26900,0
20231221,152700,1081125950,26900,26900,26900,26900,0
20231221,152600,1081125950,26900,26900,26900,26900,0
20231221,152500,1081125950,26900,26900,26900,26900,0
20231221,152400,1081125950,26900,26900,26900,26900,0
20231221,152300,1081125950,26900,26900,26900,26900,0
20231221,152200,1081125950,26900,26900,26900,26900,0
20231221,152100,1081125950,26900,26900,26900,26900,0
20231221,152000,1081125950,26900,26900,26900,26900,0
20231221,151900,1081125950,26900,26850,26900,26850,144
20231221,151800,1077258600,26800,26700,26800,26650,513
20231221,151700,1063547800,26750,26750,26750,26750,156
20231221,151600,1059374800,26750,26750,26750,26750,0
20231221,151500,1059374800,26750,26800,26800,26750,85
20231221,151400,1057098300,26800,26800,26800,26800,530
20231221,151300,1042894300,26800,26800,26800,26800,28
20231221,151200,1042143900,26800,26800,26800,26800,46
20231221,151100,1040911100,26800,26750,26800,26750,152
20231221,151000,1036837750,26650,26650,26650,26650,200
20231221,150900,1031507750,26650,26650,26650,26650,36
20231221,150800,1030548350,26650,26650,26650,26650,20
20231221,150700,1030015350,26650,26650,26650,26650,0
20231221,150600,1030015350,26650,26650,26650,26650,0
20231221,150500,1030015350,26650,26650,26650,26650,0
20231221,150400,1030015350,26650,26650,26650,26650,36
20231221,150300,1029055950,26650,26750,26750,26650,378
20231221,150200,1018966700,26800,26800,26800,26800,11
20231221,150100,1018671900,26750,26800,26800,26700,83
20231221,150000,1016449300,26800,26800,26800,26800,40
20231221,145900,1015377300,26800,26750,26800,26750,75
20231221,145800,1013370700,26750,26750,26750,26750,0
20231221,145700,1013370700,26750,26750,26750,26750,50
20231221,145600,1012033200,26750,26750,26750,26750,67
20231221,145500,1010240950,26650,26650,26650,26650,398
20231221,145400,999634250,26750,26750,26750,26750,118
20231221,145300,996477750,26650,26650,26650,26650,1
20231221,145200,996451100,26650,26800,26800,26650,77
20231221,145100,994389000,26650,26650,26650,26650,0
20231221,145000,994389000,26650,26700,26700,26650,128
20231221,144900,990972000,26800,26800,26800,26800,67
20231221,144800,989176400,26650,26800,26800,26650,420
20231221,144700,977956550,26800,26800,26800,26800,68
20231221,144600,976134150,26850,26850,26850,26850,198
20231221,144500,970817850,26850,26850,26850,26850,64
20231221,144400,969099450,26850,26900,26900,26850,162
20231221,144300,964744150,26900,26900,26900,26900,0
20231221,144200,964744150,26900,26900,26900,26900,77
20231221,144100,962672850,26900,26900,26900,26900,100
20231221,144000,959982850,26900,26900,26900,26900,66
20231221,143900,958207450,26900,26900,26900,26900,87
20231221,143800,955867150,26900,26900,26900,26900,0
20231221,143700,955867150,26900,26900,26900,26900,67
20231221,143600,954064850,26900,26900,26900,26900,1
20231221,143500,954037950,26950,26950,26950,26950,214
20231221,143400,948270650,26950,26950,26950,26950,11
20231221,143300,947974200,26950,26950,26950,26950,1
20231221,143200,947947250,26950,26950,26950,26950,67
20231221,143100,946141600,27000,27000,27000,27000,0
20231221,143000,946141600,27000,27000,27000,27000,68
20231221,142900,944305600,27000,27000,27000,27000,0
20231221,142800,944305600,27000,27000,27000,27000,30
20231221,142700,943495600,27050,27050,27050,27050,38
20231221,142600,942467700,27000,27000,27000,27000,0
20231221,142500,942467700,27000,27000,27000,27000,67
20231221,142400,940658700,27000,27000,27000,27000,5
20231221,142300,940523700,27000,27000,27000,27000,67
20231221,142200,938714700,27000,27000,27000,27000,30
20231221,142100,937904700,27000,27050,27050,27000,50
20231221,142000,936552800,27050,27050,27050,27050,120
20231221,141900,933306800,27050,27050,27050,27050,0
20231221,141800,933306800,27050,27050,27050,27000,277
20231221,141700,925819800,27050,27050,27050,27050,19
20231221,141600,925305850,27100,27100,27100,27100,0
20231221,141500,925305850,27100,26950,27100,26950,157
20231221,141400,921072350,26900,26900,26900,26900,20
20231221,141300,920534350,26900,26900,26900,26900,67
20231221,141200,918732050,26900,26900,26900,26900,80
20231221,141100,916580050,26900,26900,26900,26900,67
20231221,141000,914777750,26950,26950,26950,26950,0
20231221,140900,914777750,26950,26950,26950,26950,20
20231221,140800,914238750,26900,26900,26950,26900,81
20231221,140700,912059350,26900,26950,26950,26900,16
20231221,140600,911628900,26950,26950,26950,26900,62
20231221,140500,909958050,26950,26950,26950,26950,0
20231221,140400,909958050,26950,26950,26950,26950,103
20231221,140300,907182200,26950,26950,26950,26950,30
20231221,140200,906373700,26950,26950,26950,26950,50
20231221,140100,905026200,26950,27000,27000,26950,372
20231221,140000,894983600,27050,27050,27050,27050,1
20231221,135900,894956550,27000,27000,27000,27000,67
20231221,135800,893147550,27000,27000,27000,27000,100
20231221,135700,890447550,27000,27050,27050,27000,110
20231221,135600,887472150,27100,27100,27150,27100,69
20231221,135500,885599700,27100,27050,27100,27050,119
20231221,135400,882375550,27100,27000,27100,27000,502
20231221,135300,868796100,27000,27000,27050,27000,361
20231221,135200,859044900,26950,26900,26950,26900,265
20231221,135100,851906500,26950,26950,26950,26950,5
20231221,135000,851771750,26950,26950,26950,26950,37
20231221,134900,850774600,26900,26800,26950,26800,765
20231221,134800,830214150,26850,26850,26850,26850,86
20231221,134700,827905050,26850,26850,26850,26850,78
20231221,134600,825810750,26850,26850,26850,26850,320
20231221,134500,817218750,26850,26850,26850,26850,4
20231221,134400,817111350,26850,26850,26850,26850,67
20231221,134300,815312400,26900,26900,26900,26900,51
20231221,134200,813940500,26900,26850,26900,26850,516
20231221,134100,800074250,26800,26750,26800,26750,280
20231221,134000,792570400,26750,26700,26750,26700,95
20231221,133900,790031550,26700,26700,26700,26700,19
20231221,133800,789524250,26700,26600,26700,26600,680
20231221,133700,771412450,26600,26600,26600,26600,237
20231221,133600,765108250,26600,26550,26600,26550,163
20231221,133500,760779200,26500,26500,26500,26500,69
20231221,133400,758950700,26500,26500,26500,26500,24
20231221,133300,758314700,26550,26550,26550,26550,0
20231221,133200,758314700,26550,26600,26600,26550,116
20231221,133100,755230600,26550,26550,26550,26550,107
20231221,133000,752389750,26550,26550,26550,26500,95
20231221,132900,749870900,26500,26500,26500,26500,37
20231221,132800,748890400,26500,26500,26500,26500,0
20231221,132700,748890400,26500,26500,26500,26500,37
20231221,132600,747909900,26500,26550,26550,26500,500
20231221,132500,734652500,26550,26550,26550,26550,67
20231221,132400,732873650,26550,26550,26550,26550,0
20231221,132300,732873650,26550,26550,26550,26550,68
20231221,132200,731068250,26550,26550,26550,26550,0
20231221,132100,731068250,26550,26550,26550,26550,0
20231221,132000,731068250,26550,26550,26550,26550,67
20231221,131900,729289400,26550,26550,26550,26550,0
20231221,131800,729289400,26550,26550,26550,26550,68
20231221,131700,727484000,26550,26550,26550,26550,1
20231221,131600,727457450,26550,26550,26550,26550,0
20231221,131500,727457450,26550,26550,26550,26550,0
20231221,131400,727457450,26550,26550,26550,26550,0
20231221,131300,727457450,26550,26600,26600,26550,267
20231221,131200,720363600,26600,26550,26600,26550,361
20231221,131100,710761750,26550,26550,26550,26550,68
20231221,131000,708956350,26550,26550,26550,26550,149
20231221,130900,705000400,26550,26550,26550,26550,15
20231221,130800,704602150,26550,26550,26550,26500,94
20231221,130700,702109850,26500,26500,26500,26500,0
20231221,130600,702109850,26500,26500,26500,26500,217
20231221,130500,696359350,26550,26550,26550,26550,0
20231221,130400,696359350,26550,26550,26550,26550,1
20231221,130300,696332800,26500,26500,26500,26500,68
20231221,130200,694530800,26500,26500,26500,26500,661
20231221,130100,677014300,26500,26500,26550,26500,81
20231221,130000,674866750,26500,26550,26550,26500,56
20231221,125900,673380950,26550,26550,26550,26550,68
20231221,125800,671575550,26550,26550,26550,26550,30
20231221,125700,670779050,26550,26550,26550,26550,49
20231221,125600,669478100,26550,26550,26550,26500,112
20231221,125500,666507850,26550,26550,26550,26550,20
20231221,125400,665976850,26500,26550,26550,26500,68
20231221,125300,664174800,26500,26500,26500,26500,1
20231221,125200,664148300,26500,26500,26500,26500,70
20231221,125100,662293300,26550,26550,26550,26550,25
20231221,125000,661629550,26550,26550,26550,26550,0
20231221,124900,661629550,26550,26550,26550,26550,134
20231221,124800,658071850,26550,26550,26550,26550,106
20231221,124700,655257550,26550,26550,26550,26550,195
20231221,124600,650080300,26550,26550,26550,26550,0
20231221,124500,650080300,26550,26550,26550,26550,1
20231221,124400,650053750,26550,26550,26550,26550,68
20231221,124300,648248350,26550,26550,26550,26550,61
20231221,124200,646628800,26550,26550,26550,26550,67
20231221,124100,644849950,26550,26550,26550,26550,2
20231221,124000,644796850,26550,26550,26550,26550,68
20231221,123900,642991450,26550,26550,26550,26550,19
20231221,123800,642487000,26550,26550,26550,26550,0
20231221,123700,642487000,26550,26550,26550,26550,0
20231221,123600,642487000,26550,26550,26550,26550,65
20231221,123500,640761250,26600,26600,26600,26600,67
20231221,123400,638979050,26600,26600,26600,26600,0
20231221,123300,638979050,26600,26600,26600,26600,0
20231221,123200,638979050,26600,26600,26600,26600,68
20231221,123100,637170250,26650,26650,26650,26650,22
20231221,123000,636583950,26650,26600,26650,26600,68
20231221,122900,634775100,26600,26600,26600,26600,0
20231221,122800,634775100,26600,26600,26600,26600,67
20231221,122700,632992900,26650,26650,26650,26650,179
20231221,122600,628222550,26650,26650,26650,26650,0
20231221,122500,628222550,26650,26650,26650,26650,68
20231221,122400,626410350,26700,26700,26700,26700,2
20231221,122300,626356950,26700,26700,26700,26700,301
20231221,122200,618320250,26700,26700,26700,26700,0
20231221,122100,618320250,26700,26700,26700,26700,3
20231221,122000,618240150,26650,26700,26700,26650,83
20231221,121900,616027450,26650,26650,26650,26650,0
20231221,121800,616027450,26650,26650,26700,26650,716
20231221,121700,596929100,26600,26600,26600,26600,0
20231221,121600,596929100,26600,26600,26600,26600,120
20231221,121500,593737100,26600,26600,26600,26600,0
20231221,121400,593737100,26600,26600,26600,26600,87
20231221,121300,591422900,26600,26600,26600,26600,68
20231221,121200,589614100,26600,26600,26600,26600,0
20231221,121100,589614100,26600,26600,26600,26600,67
20231221,121000,587831900,26600,26600,26600,26600,0
20231221,120900,587831900,26600,26600,26600,26600,67
20231221,120800,586049700,26650,26650,26650,26650,0
20231221,120700,586049700,26650,26650,26650,26650,0
20231221,120600,586049700,26650,26600,26650,26600,80
20231221,120500,583921100,26600,26600,26600,26600,108
20231221,120400,581048300,26600,26600,26600,26600,0
20231221,120300,581048300,26600,26600,26600,26600,53
20231221,120200,579638500,26600,26600,26600,26600,0
20231221,120100,579638500,26600,26600,26600,26600,235
20231221,120000,573387500,26550,26550,26550,26550,0
20231221,115900,573387500,26550,26550,26550,26550,67
20231221,115800,571608650,26600,26600,26600,26600,0
20231221,115700,571608650,26600,26600,26600,26600,0
20231221,115600,571608650,26600,26600,26600,26600,207
20231221,115500,566102450,26600,26600,26600,26600,0
20231221,115400,566102450,26600,26550,26600,26550,69
20231221,115300,564270450,26550,26550,26550,26550,413
20231221,115200,553305300,26550,26550,26550,26550,67
20231221,115100,551526450,26600,26600,26600,26600,215
20231221,115000,545807450,26600,26600,26600,26600,100
20231221,114900,543147450,26650,26650,26650,26650,132
20231221,114800,539629650,26650,26650,26650,26650,0
20231221,114700,539629650,26650,26650,26650,26650,68
20231221,114600,537817450,26650,26650,26650,26650,67
20231221,114500,536031900,26600,26600,26600,26600,1
20231221,114400,536005300,26600,26600,26600,26600,18
20231221,114300,535526500,26600,26600,26600,26600,24
20231221,114200,534888100,26600,26700,26700,26600,563
20231221,114100,519907300,26650,26650,26650,26650,150
20231221,114000,515909800,26700,26650,26700,26650,74
20231221,113900,513937400,26650,26650,26650,26650,0
20231221,113800,513937400,26650,26650,26650,26650,0
20231221,113700,513937400,26650,26650,26650,26650,67
20231221,113600,512151850,26650,26650,26650,26650,49
20231221,113500,510846000,26650,26650,26650,26650,190
20231221,113400,505782500,26650,26650,26650,26650,0
20231221,113300,505782500,26650,26650,26650,26650,0
20231221,113200,505782500,26650,26650,26650,26650,0
20231221,113100,505782500,26650,26650,26650,26650,292
20231221,113000,498000700,26650,26650,26650,26650,0
20231221,112900,498000700,26650,26800,26800,26650,237
20231221,112800,491675400,26750,26700,26750,26700,188
20231221,112700,486649800,26650,26650,26650,26650,79
20231221,112600,484544450,26600,26600,26600,26600,77
20231221,112500,482496250,26550,26550,26550,26550,880
20231221,112400,459132250,26550,26550,26550,26550,0
20231221,112300,459132250,26550,26600,26600,26550,335
20231221,112200,450230550,26650,26650,26650,26650,191
20231221,112100,445140400,26650,26650,26650,26650,0
20231221,112000,445140400,26650,26650,26650,26650,0
20231221,111900,445140400,26650,26700,26700,26650,327
20231221,111800,436409900,26600,26550,26600,26550,193
20231221,111700,431279450,26600,26600,26600,26600,48
20231221,111600,430002650,26650,26650,26650,26650,68
20231221,111500,428190450,26650,26650,26650,26650,9
20231221,111400,427950600,26650,26650,26650,26650,20
20231221,111300,427417600,26650,26650,26650,26650,49
20231221,111200,426111750,26650,26550,26650,26550,357
20231221,111100,416614700,26550,26550,26550,26550,134
20231221,111000,413057000,26550,26600,26600,26550,8
20231221,110900,412844550,26550,26550,26550,26550,0
20231221,110800,412844550,26550,26600,26600,26550,80
20231221,110700,410719950,26650,26650,26650,26650,0
20231221,110600,410719950,26650,26650,26650,26650,0
20231221,110500,410719950,26650,26650,26650,26650,4
20231221,110400,410613350,26500,26500,26550,26500,640
20231221,110300,393635000,26500,26500,26500,26500,89
20231221,110200,391276500,26650,26600,26650,26500,1211
20231221,110100,359136750,26600,26600,26650,26600,92
20231221,110000,356689500,26600,26600,26600,26600,0
20231221,105900,356689500,26600,26600,26600,26600,34
20231221,105800,355785100,26650,26650,26650,26650,0
20231221,105700,355785100,26650,26650,26650,26650,0
20231221,105600,355785100,26650,26650,26650,26650,0
20231221,105500,355785100,26650,26700,26700,26650,247
20231221,105400,349193450,26700,26750,26750,26700,45
20231221,105300,347990700,26800,26800,26800,26800,240
20231221,105200,341558700,26800,26800,26800,26800,14
20231221,105100,341183500,26750,26750,26750,26750,17
20231221,105000,340728750,26750,26750,26750,26750,0
20231221,104900,340728750,26750,26750,26750,26750,0
20231221,104800,340728750,26750,26750,26750,26750,244
20231221,104700,334201750,26750,26800,26800,26750,282
20231221,104600,326645450,26800,26800,26800,26800,11
20231221,104500,326350650,26800,26800,26800,26800,47
20231221,104400,325091050,26850,26850,26850,26850,0
20231221,104300,325091050,26850,26850,26850,26850,0
20231221,104200,325091050,26850,26850,26850,26850,0
20231221,104100,325091050,26850,26850,26850,26850,38
20231221,104000,324070750,26950,26950,26950,26950,0
20231221,103900,324070750,26950,26950,26950,26950,0
20231221,103800,324070750,26950,26950,26950,26950,0
20231221,103700,324070750,26950,26900,26950,26900,19
20231221,103600,323558750,26950,26950,26950,26950,1
20231221,103500,323531800,26900,26900,26950,26900,120
20231221,103400,320303700,26900,26900,26900,26900,35
20231221,103300,319362200,26850,26850,26850,26850,29
20231221,103200,318583550,26850,26850,26850,26850,83
20231221,103100,316355000,26750,26750,26750,26750,0
20231221,103000,316355000,26750,26750,26750,26750,354
20231221,102900,306885500,26700,26700,26700,26700,0
20231221,102800,306885500,26700,26700,26700,26700,0
20231221,102700,306885500,26700,26700,26700,26700,0
20231221,102600,306885500,26700,26700,26700,26700,180
20231221,102500,302079500,26700,26750,26750,26700,501
20231221,102400,288700650,26750,26750,26750,26750,2
20231221,102300,288647150,26800,26800,26800,26800,12
20231221,102200,288325550,26800,26800,26800,26800,50
20231221,102100,286985550,26650,26650,26650,26650,0
20231221,102000,286985550,26650,26800,26800,26650,322
20231221,101900,278359450,26850,26850,26850,26850,23
20231221,101800,277741900,26850,26850,26850,26850,20
20231221,101700,277204900,26800,26800,26800,26800,67
20231221,101600,275409300,26750,26750,26750,26750,0
20231221,101500,275409300,26750,26700,26750,26700,285
20231221,101400,267793800,26700,26700,26700,26700,3
20231221,101300,267713700,26700,26700,26700,26700,180
20231221,101200,262907700,26650,26650,26650,26650,95
20231221,101100,260375950,26650,26650,26650,26650,0
20231221,101000,260375950,26650,26650,26650,26650,97
20231221,100900,257790900,26600,26600,26600,26600,117
20231221,100800,254678700,26550,26550,26550,26550,0
20231221,100700,254678700,26550,26550,26550,26550,1
20231221,100600,254652150,26550,26550,26550,26550,30
20231221,100500,253855650,26600,26650,26650,26600,353
20231221,100400,244463350,26650,26650,26650,26650,20
20231221,100300,243930350,26650,26650,26650,26650,19
20231221,100200,243424000,26600,26600,26600,26600,20
20231221,100100,242892000,26600,26650,26650,26600,474
20231221,100000,230272650,26650,26650,26650,26650,1
20231221,095900,230246000,26600,26650,26650,26600,228
20231221,095800,224178800,26600,26600,26600,26600,109
20231221,095700,221279400,26600,26650,26650,26600,10
20231221,095600,221013350,26600,26650,26650,26600,176
20231221,095500,216328300,26650,26650,26650,26650,6
20231221,095400,216168400,26650,26650,26650,26600,273
20231221,095300,208897950,26700,26700,26700,26700,2
20231221,095200,208844550,26700,26700,26700,26700,0
20231221,095100,208844550,26700,26700,26700,26700,1
20231221,095000,208817850,26700,26650,26700,26650,4
20231221,094900,208711200,26650,26650,26650,26650,118
20231221,094800,205566500,26700,26700,26700,26700,1
20231221,094700,205539800,26700,26700,26700,26700,11
20231221,094600,205246100,26650,26700,26700,26650,154
20231221,094500,201138250,26700,26700,26700,26700,0
20231221,094400,201138250,26700,26700,26700,26700,217
20231221,094300,195344350,26650,26700,26700,26650,51
20231221,094200,193985150,26700,26650,26700,26650,120
20231221,094100,190786150,26700,26700,26700,26700,200
20231221,094000,185446150,26750,26750,26750,26750,100
20231221,093900,182771150,26750,26750,26750,26750,15
20231221,093800,182369900,26750,26750,26750,26750,1
20231221,093700,182343150,26700,26700,26700,26700,0
20231221,093600,182343150,26700,26700,26700,26700,9
20231221,093500,182102850,26700,26700,26700,26700,207
20231221,093400,176575950,26650,26650,26650,26650,7
20231221,093300,176389400,26650,26650,26650,26650,10
20231221,093200,176122900,26700,26700,26700,26650,260
20231221,093100,169181400,26700,26650,26700,26650,45
20231221,093000,167980150,26650,26650,26650,26650,0
20231221,092900,167980150,26650,26650,26700,26650,646
20231221,092800,150734250,26650,26650,26650,26650,43
20231221,092700,149588300,26700,26700,26700,26650,13
20231221,092600,149241250,26650,26650,26700,26650,89
20231221,092500,146869150,26650,26650,26650,26650,132
20231221,092400,143351350,26650,26700,26700,26650,50
20231221,092300,142018800,26650,26700,26700,26650,193
20231221,092200,136865750,26700,26750,26750,26700,157
20231221,092100,132667800,26750,26800,26800,26750,25
20231221,092000,131997850,26800,26800,26800,26800,227
20231221,091900,125914250,26800,26800,26800,26800,0
20231221,091800,125914250,26800,26800,26800,26800,19
20231221,091700,125405050,26800,26800,26800,26800,0
20231221,091600,125405050,26800,26800,26800,26800,10
20231221,091500,125137050,26800,26850,26850,26800,151
20231221,091400,121086250,26850,26850,26850,26850,20
20231221,091300,120549250,26800,26850,26850,26800,8
20231221,091200,120334800,26900,26900,26900,26900,1
20231221,091100,120307900,26900,26850,26900,26850,584
20231221,091000,104602100,26850,26850,26850,26850,1
20231221,090900,104575250,26850,26850,26850,26850,415
20231221,090800,93432500,26850,26850,26850,26800,412
20231221,090700,82378300,26850,26850,26850,26850,44
20231221,090600,81196900,26850,26700,26850,26700,155
20231221,090500,77039550,26650,26750,26750,26650,131
20231221,090400,73541600,26750,26850,26850,26550,521
20231221,090300,59625750,26850,27200,27200,26850,289
20231221,090200,51848350,27000,27000,27000,27000,300
20231221,090100,43748350,27000,27200,27200,27000,593
20231221,090000,27695500,27200,27150,27200,27150,326