KissMeData/057050/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,193400,2418779950,44850,44850,44850,44850,679
20231221,193300,2418779950,44850,44850,44850,44850,0
20231221,193200,2418779950,44850,44850,44850,44850,0
20231221,193100,2418779950,44850,44850,44850,44850,0
20231221,193000,2418779950,44850,44850,44850,44850,0
20231221,192900,2418779950,44850,44850,44850,44850,0
20231221,192800,2418779950,44850,44850,44850,44850,0
20231221,192700,2418779950,44850,44850,44850,44850,0
20231221,192600,2418779950,44850,44850,44850,44850,0
20231221,192500,2418779950,44850,44850,44850,44850,0
20231221,192400,2418779950,44850,44850,44850,44850,0
20231221,192300,2418779950,44850,44850,44850,44850,0
20231221,192200,2418779950,44850,44850,44850,44850,0
20231221,192100,2418779950,44850,44850,44850,44850,0
20231221,192000,2418779950,44850,44850,44850,44850,0
20231221,191900,2418779950,44850,44850,44850,44850,0
20231221,191800,2418779950,44850,44850,44850,44850,0
20231221,191700,2418779950,44850,44850,44850,44850,0
20231221,191600,2418779950,44850,44850,44850,44850,0
20231221,191500,2418779950,44850,44850,44850,44850,0
20231221,191400,2418779950,44850,44850,44850,44850,0
20231221,191300,2418779950,44850,44850,44850,44850,0
20231221,191200,2418779950,44850,44850,44850,44850,0
20231221,191100,2418779950,44850,44850,44850,44850,0
20231221,191000,2418779950,44850,44850,44850,44850,0
20231221,190900,2418779950,44850,44850,44850,44850,0
20231221,190800,2418779950,44850,44850,44850,44850,0
20231221,190700,2418779950,44850,44850,44850,44850,0
20231221,190600,2418779950,44850,44850,44850,44850,0
20231221,190500,2418779950,44850,44850,44850,44850,0
20231221,190400,2418779950,44850,44850,44850,44850,679
20231221,190300,2418779950,44850,44850,44850,44850,0
20231221,190200,2418779950,44850,44850,44850,44850,0
20231221,190100,2418779950,44850,44850,44850,44850,0
20231221,190000,2418779950,44850,44850,44850,44850,0
20231221,185900,2418779950,44850,44850,44850,44850,0
20231221,185800,2418779950,44850,44850,44850,44850,0
20231221,185700,2418779950,44850,44850,44850,44850,0
20231221,185600,2418779950,44850,44850,44850,44850,0
20231221,185500,2418779950,44850,44850,44850,44850,0
20231221,185400,2418779950,44850,44850,44850,44850,0
20231221,185300,2418779950,44850,44850,44850,44850,0
20231221,185200,2418779950,44850,44850,44850,44850,0
20231221,185100,2418779950,44850,44850,44850,44850,0
20231221,185000,2418779950,44850,44850,44850,44850,0
20231221,184900,2418779950,44850,44850,44850,44850,0
20231221,184800,2418779950,44850,44850,44850,44850,0
20231221,184700,2418779950,44850,44850,44850,44850,0
20231221,184600,2418779950,44850,44850,44850,44850,0
20231221,184500,2418779950,44850,44850,44850,44850,0
20231221,184400,2418779950,44850,44850,44850,44850,0
20231221,184300,2418779950,44850,44850,44850,44850,0
20231221,184200,2418779950,44850,44850,44850,44850,0
20231221,184100,2418779950,44850,44850,44850,44850,0
20231221,184000,2418779950,44850,44850,44850,44850,0
20231221,183900,2418779950,44850,44850,44850,44850,0
20231221,183800,2418779950,44850,44850,44850,44850,0
20231221,183700,2418779950,44850,44850,44850,44850,0
20231221,183600,2418779950,44850,44850,44850,44850,0
20231221,183500,2418779950,44850,44850,44850,44850,0
20231221,183400,2418779950,44850,44850,44850,44850,679
20231221,183300,2418779950,44850,44850,44850,44850,0
20231221,183200,2418779950,44850,44850,44850,44850,0
20231221,183100,2418779950,44850,44850,44850,44850,0
20231221,183000,2418779950,44850,44850,44850,44850,0
20231221,182900,2418779950,44850,44850,44850,44850,0
20231221,182800,2418779950,44850,44850,44850,44850,0
20231221,182700,2418779950,44850,44850,44850,44850,0
20231221,182600,2418779950,44850,44850,44850,44850,0
20231221,182500,2418779950,44850,44850,44850,44850,0
20231221,182400,2418779950,44850,44850,44850,44850,0
20231221,182300,2418779950,44850,44850,44850,44850,0
20231221,182200,2418779950,44850,44850,44850,44850,0
20231221,182100,2418779950,44850,44850,44850,44850,0
20231221,182000,2418779950,44850,44850,44850,44850,0
20231221,181900,2418779950,44850,44850,44850,44850,0
20231221,181800,2418779950,44850,44850,44850,44850,0
20231221,181700,2418779950,44850,44850,44850,44850,0
20231221,181600,2418779950,44850,44850,44850,44850,0
20231221,181500,2418779950,44850,44850,44850,44850,0
20231221,181400,2418779950,44850,44850,44850,44850,0
20231221,181300,2418779950,44850,44850,44850,44850,0
20231221,181200,2418779950,44850,44850,44850,44850,0
20231221,181100,2418779950,44850,44850,44850,44850,0
20231221,181000,2418779950,44850,44850,44850,44850,0
20231221,180900,2418779950,44850,44850,44850,44850,0
20231221,180800,2418779950,44850,44850,44850,44850,0
20231221,180700,2418779950,44850,44850,44850,44850,0
20231221,180600,2418779950,44850,44850,44850,44850,0
20231221,180500,2418779950,44850,44850,44850,44850,0
20231221,180400,2418779950,44850,44850,44850,44850,679
20231221,180300,2418779950,44850,44850,44850,44850,0
20231221,180200,2418779950,44850,44850,44850,44850,0
20231221,180100,2418779950,44850,44850,44850,44850,0
20231221,180000,2418779950,44850,44850,44850,44850,0
20231221,175900,2418779950,44850,44850,44850,44850,0
20231221,175800,2418779950,44850,44850,44850,44850,0
20231221,175700,2418779950,44850,44850,44850,44850,0
20231221,175600,2418779950,44850,44850,44850,44850,0
20231221,175500,2418779950,44850,44850,44850,44850,0
20231221,175400,2418779950,44850,44850,44850,44850,0
20231221,175300,2418779950,44850,44850,44850,44850,0
20231221,175200,2418779950,44850,44850,44850,44850,0
20231221,175100,2418779950,44850,44850,44850,44850,0
20231221,175000,2418779950,44850,44850,44850,44850,0
20231221,174900,2418779950,44850,44850,44850,44850,0
20231221,174800,2418779950,44850,44850,44850,44850,0
20231221,174700,2418779950,44850,44850,44850,44850,0
20231221,174600,2418779950,44850,44850,44850,44850,0
20231221,174500,2418779950,44850,44850,44850,44850,0
20231221,174400,2418779950,44850,44850,44850,44850,0
20231221,174300,2418779950,44850,44850,44850,44850,0
20231221,174200,2418779950,44850,44850,44850,44850,0
20231221,174100,2418779950,44850,44850,44850,44850,0
20231221,174000,2418779950,44850,44850,44850,44850,0
20231221,173900,2418779950,44850,44850,44850,44850,0
20231221,173800,2418779950,44850,44850,44850,44850,0
20231221,173700,2418779950,44850,44850,44850,44850,0
20231221,173600,2418779950,44850,44850,44850,44850,0
20231221,173500,2418779950,44850,44850,44850,44850,0
20231221,173400,2418779950,44850,44850,44850,44850,679
20231221,173300,2418779950,44850,44850,44850,44850,0
20231221,173200,2418779950,44850,44850,44850,44850,0
20231221,173100,2418779950,44850,44850,44850,44850,0
20231221,173000,2418779950,44850,44850,44850,44850,0
20231221,172900,2418779950,44850,44850,44850,44850,0
20231221,172800,2418779950,44850,44850,44850,44850,0
20231221,172700,2418779950,44850,44850,44850,44850,0
20231221,172600,2418779950,44850,44850,44850,44850,0
20231221,172500,2418779950,44850,44850,44850,44850,0
20231221,172400,2418779950,44850,44850,44850,44850,0
20231221,172300,2418779950,44850,44850,44850,44850,0
20231221,172200,2418779950,44850,44850,44850,44850,0
20231221,172100,2418779950,44850,44850,44850,44850,0
20231221,172000,2418779950,44850,44850,44850,44850,0
20231221,171900,2418779950,44850,44850,44850,44850,0
20231221,171800,2418779950,44850,44850,44850,44850,0
20231221,171700,2418779950,44850,44850,44850,44850,0
20231221,171600,2418779950,44850,44850,44850,44850,0
20231221,171500,2418779950,44850,44850,44850,44850,0
20231221,171400,2418779950,44850,44850,44850,44850,0
20231221,171300,2418779950,44850,44850,44850,44850,0
20231221,171200,2418779950,44850,44850,44850,44850,0
20231221,171100,2418779950,44850,44850,44850,44850,0
20231221,171000,2418779950,44850,44850,44850,44850,0
20231221,170900,2418779950,44850,44850,44850,44850,0
20231221,170800,2418779950,44850,44850,44850,44850,0
20231221,170700,2418779950,44850,44850,44850,44850,0
20231221,170600,2418779950,44850,44850,44850,44850,0
20231221,170500,2418779950,44850,44850,44850,44850,0
20231221,170400,2418779950,44850,44850,44850,44850,679
20231221,170300,2418779950,44850,44850,44850,44850,0
20231221,170200,2418779950,44850,44850,44850,44850,0
20231221,170100,2418779950,44850,44850,44850,44850,0
20231221,170000,2418779950,44850,44850,44850,44850,0
20231221,165900,2418779950,44850,44850,44850,44850,0
20231221,165800,2418779950,44850,44850,44850,44850,0
20231221,165700,2418779950,44850,44850,44850,44850,0
20231221,165600,2418779950,44850,44850,44850,44850,0
20231221,165500,2418779950,44850,44850,44850,44850,0
20231221,165400,2418779950,44850,44850,44850,44850,0
20231221,165300,2418779950,44850,44850,44850,44850,0
20231221,165200,2418779950,44850,44850,44850,44850,0
20231221,165100,2418779950,44850,44850,44850,44850,0
20231221,165000,2418779950,44850,44850,44850,44850,0
20231221,164900,2418779950,44850,44850,44850,44850,0
20231221,164800,2418779950,44850,44850,44850,44850,0
20231221,164700,2418779950,44850,44850,44850,44850,0
20231221,164600,2418779950,44850,44850,44850,44850,0
20231221,164500,2418779950,44850,44850,44850,44850,0
20231221,164400,2418779950,44850,44850,44850,44850,0
20231221,164300,2418779950,44850,44850,44850,44850,0
20231221,164200,2418779950,44850,44850,44850,44850,0
20231221,164100,2418779950,44850,44850,44850,44850,0
20231221,164000,2418779950,44850,44850,44850,44850,0
20231221,163900,2418779950,44850,44850,44850,44850,0
20231221,163800,2418779950,44850,44850,44850,44850,0
20231221,163700,2418779950,44850,44850,44850,44850,0
20231221,163600,2418779950,44850,44850,44850,44850,0
20231221,163500,2418779950,44850,44850,44850,44850,0
20231221,163400,2418779950,44850,44850,44850,44850,679
20231221,163300,2418779950,44850,44850,44850,44850,0
20231221,163200,2418779950,44850,44850,44850,44850,0
20231221,163100,2418779950,44850,44850,44850,44850,0
20231221,163000,2418779950,44850,44850,44850,44850,0
20231221,162900,2418779950,44850,44850,44850,44850,0
20231221,162800,2418779950,44850,44850,44850,44850,0
20231221,162700,2418779950,44850,44850,44850,44850,0
20231221,162600,2418779950,44850,44850,44850,44850,0
20231221,162500,2418779950,44850,44850,44850,44850,0
20231221,162400,2418779950,44850,44850,44850,44850,0
20231221,162300,2418779950,44850,44850,44850,44850,0
20231221,162200,2418779950,44850,44850,44850,44850,0
20231221,162100,2418779950,44850,44850,44850,44850,0
20231221,162000,2418779950,44850,44850,44850,44850,0
20231221,161900,2418779950,44850,44850,44850,44850,0
20231221,161800,2418779950,44850,44850,44850,44850,0
20231221,161700,2418779950,44850,44850,44850,44850,0
20231221,161600,2418779950,44850,44850,44850,44850,0
20231221,161500,2418779950,44850,44850,44850,44850,0
20231221,161400,2418779950,44850,44850,44850,44850,0
20231221,161300,2418779950,44850,44850,44850,44850,0
20231221,161200,2418779950,44850,44850,44850,44850,0
20231221,161100,2418779950,44850,44850,44850,44850,0
20231221,161000,2418779950,44850,44850,44850,44850,0
20231221,160900,2418779950,44850,44850,44850,44850,0
20231221,160800,2418779950,44850,44850,44850,44850,0
20231221,160700,2418779950,44850,44850,44850,44850,0
20231221,160600,2418779950,44850,44850,44850,44850,0
20231221,160500,2418779950,44850,44850,44850,44850,0
20231221,160400,2418779950,44850,44850,44850,44850,679
20231221,160300,2418779950,44850,44850,44850,44850,0
20231221,160200,2418779950,44850,44850,44850,44850,0
20231221,160100,2418779950,44850,44850,44850,44850,0
20231221,160000,2418779950,44850,44850,44850,44850,0
20231221,155900,2418779950,44850,44850,44850,44850,0
20231221,155800,2418779950,44850,44850,44850,44850,0
20231221,155700,2418779950,44850,44850,44850,44850,0
20231221,155600,2418779950,44850,44850,44850,44850,0
20231221,155500,2418779950,44850,44850,44850,44850,0
20231221,155400,2418779950,44850,44850,44850,44850,0
20231221,155300,2418779950,44850,44850,44850,44850,0
20231221,155200,2418779950,44850,44850,44850,44850,0
20231221,155100,2418779950,44850,44850,44850,44850,0
20231221,155000,2418779950,44850,44850,44850,44850,0
20231221,154900,2418779950,44850,44850,44850,44850,0
20231221,154800,2418779950,44850,44850,44850,44850,0
20231221,154700,2418779950,44850,44850,44850,44850,0
20231221,154600,2418779950,44850,44850,44850,44850,0
20231221,154500,2418779950,44850,44850,44850,44850,0
20231221,154400,2418779950,44850,44850,44850,44850,0
20231221,154300,2418779950,44850,44850,44850,44850,0
20231221,154200,2418779950,44850,44850,44850,44850,0
20231221,154100,2418779950,44850,44850,44850,44850,0
20231221,154000,2418779950,44850,44850,44850,44850,0
20231221,153900,2418779950,44850,44850,44850,44850,0
20231221,153800,2418779950,44850,44850,44850,44850,0
20231221,153700,2418779950,44850,44850,44850,44850,0
20231221,153600,2418779950,44850,44850,44850,44850,0
20231221,153500,2418779950,44850,44850,44850,44850,0
20231221,153400,2418779950,44850,44850,44850,44850,679
20231221,153300,2418779950,44850,44850,44850,44850,0
20231221,153200,2418779950,44850,44850,44850,44850,0
20231221,153100,2418779950,44850,44850,44850,44850,0
20231221,153000,2418779950,44850,44850,44850,44850,679
20231221,152900,2388326800,45050,45050,45050,45050,0
20231221,152800,2388326800,45050,45050,45050,45050,0
20231221,152700,2388326800,45050,45050,45050,45050,0
20231221,152600,2388326800,45050,45050,45050,45050,0
20231221,152500,2388326800,45050,45050,45050,45050,0
20231221,152400,2388326800,45050,45050,45050,45050,0
20231221,152300,2388326800,45050,45050,45050,45050,0
20231221,152200,2388326800,45050,45050,45050,45050,0
20231221,152100,2388326800,45050,45050,45050,45050,0
20231221,152000,2388326800,45050,45050,45050,45050,0
20231221,151900,2388326800,45050,45000,45050,44850,246
20231221,151800,2377257900,45000,44850,45000,44850,16
20231221,151700,2376539550,44850,45000,45000,44850,46
20231221,151600,2374469700,44800,44750,45000,44750,23
20231221,151500,2373436100,44950,44800,44950,44800,38
20231221,151400,2371730950,44950,44800,44950,44750,322
20231221,151300,2357319200,44800,44750,44800,44700,96
20231221,151200,2353019550,44750,44850,44950,44750,9
20231221,151100,2352616050,44800,44750,44800,44550,5077
20231221,151000,2126107350,44700,44900,45000,44700,1654
20231221,150900,2052014050,44900,44950,44950,44900,45
20231221,150800,2049991400,44950,44900,45000,44900,253
20231221,150700,2038619800,44900,44950,44950,44900,20
20231221,150600,2037721000,44950,44900,45000,44900,50
20231221,150500,2035472850,44950,44900,44950,44900,83
20231221,150400,2031742650,44950,44900,44950,44900,36
20231221,150300,2030125400,44950,44950,45000,44900,40
20231221,150200,2028326700,44950,44950,45000,44950,10
20231221,150100,2027877050,45000,44950,45000,44900,29
20231221,150000,2026573400,44900,44950,45000,44900,163
20231221,145900,2019242950,45000,44950,45000,44950,25
20231221,145800,2018119050,45000,45000,45000,44950,118
20231221,145700,2012811450,44950,44950,45000,44950,83
20231221,145600,2009078300,45000,44950,45000,44950,97
20231221,145500,2004714250,45000,45000,45000,44950,93
20231221,145400,2000529400,44950,44950,45000,44950,63
20231221,145300,1997695450,45000,45000,45000,44950,107
20231221,145200,1992881850,44950,44950,45000,44950,74
20231221,145100,1989552850,45000,45000,45000,44950,62
20231221,145000,1986763000,45000,45000,45000,44950,53
20231221,144900,1984378950,45000,44950,45000,44950,88
20231221,144800,1980420400,45000,44950,45000,44950,82
20231221,144700,1976731600,44950,44950,45000,44950,57
20231221,144600,1974167200,45000,44950,45000,44950,114
20231221,144500,1969038300,45000,45000,45000,44950,101
20231221,144400,1964495400,45000,44950,45000,44900,19
20231221,144300,1963641300,44950,45000,45000,44900,93
20231221,144200,1959458900,44900,45000,45000,44900,286
20231221,144100,1946610550,45000,45000,45000,44950,79
20231221,144000,1943056500,44950,45000,45000,44950,30
20231221,143900,1941706800,45000,44950,45000,44950,80
20231221,143800,1938107800,45000,45000,45000,44950,111
20231221,143700,1933115100,44950,44950,45000,44950,91
20231221,143600,1929021950,45000,44950,45000,44950,80
20231221,143500,1925422250,44950,45000,45000,44950,825
20231221,143400,1888336100,45000,45000,45000,44950,84
20231221,143300,1884556900,45000,45000,45000,45000,77
20231221,143200,1881091900,44950,45000,45000,44950,68
20231221,143100,1878032950,45000,45000,45000,44950,89
20231221,143000,1874028750,45000,44950,45000,44950,21
20231221,142900,1873084600,44950,45000,45000,44950,77
20231221,142800,1869619650,45000,45000,45000,44950,82
20231221,142700,1865930450,45000,45000,45000,45000,47
20231221,142600,1863815450,45000,44950,45000,44950,98
20231221,142500,1859406250,45000,45000,45000,45000,55
20231221,142400,1856931250,45000,45000,45000,44950,70
20231221,142300,1853781300,45000,45000,45050,45000,106
20231221,142200,1849010200,45000,45050,45050,45000,78
20231221,142100,1845497450,45000,45000,45050,45000,72
20231221,142000,1842256750,45000,45050,45050,45000,46
20231221,141900,1840186350,45000,45000,45050,45000,95
20231221,141800,1835911150,45000,45000,45000,45000,126
20231221,141700,1830241150,44950,45000,45000,44950,63
20231221,141600,1827407000,45000,44950,45000,44950,116
20231221,141500,1822187950,44950,44950,44950,44950,45
20231221,141400,1820165200,44900,44950,45000,44900,1062
20231221,141300,1772380450,44950,44950,44950,44850,43
20231221,141200,1770448900,44950,44950,44950,44900,80
20231221,141100,1766853000,44950,44950,45000,44900,139
20231221,141000,1760605800,44950,45000,45000,44950,11
20231221,140900,1760110850,44950,44900,44950,44900,78
20231221,140800,1756605550,44950,44950,44950,44900,78
20231221,140700,1753100350,44900,45000,45000,44900,54
20231221,140600,1750672700,45000,45000,45000,44900,77
20231221,140500,1747210050,45000,45000,45000,44950,51
20231221,140400,1744917300,45000,45000,45000,44950,74
20231221,140300,1741589950,45000,44950,45000,44950,53
20231221,140200,1739205000,44950,45000,45000,44950,64
20231221,140100,1736325050,44900,44950,45000,44900,71
20231221,140000,1733132650,44950,44950,44950,44900,7
20231221,135900,1732818050,44950,44900,45000,44900,114
20231221,135800,1727695550,44900,44900,45000,44850,74
20231221,135700,1724371300,44900,44950,45000,44900,71
20231221,135600,1721180500,45000,45000,45000,44950,80
20231221,135500,1717580600,44950,45000,45000,44950,50
20231221,135400,1715330700,45000,45000,45000,44950,77
20231221,135300,1711866150,45000,44950,45000,44950,48
20231221,135200,1709706200,45000,45050,45050,45000,100
20231221,135100,1705203250,45050,45000,45050,45000,52
20231221,135000,1702862150,45000,45000,45000,45000,52
20231221,134900,1700522150,45000,44950,45000,44950,95
20231221,134800,1696247350,45000,45000,45000,45000,58
20231221,134700,1693637350,45000,44950,45000,44950,20
20231221,134600,1692737500,45000,45000,45000,44950,61
20231221,134500,1689992550,45000,45000,45000,45000,71
20231221,134400,1686797550,44950,44950,45000,44950,63
20231221,134300,1683962700,45000,45000,45000,45000,46
20231221,134200,1681892700,45000,44950,45000,44950,87
20231221,134100,1677977850,44950,44950,45000,44950,61
20231221,134000,1675235000,44950,45000,45050,44950,162
20231221,133900,1667950700,45050,45000,45050,45000,86
20231221,133800,1664077550,45000,45000,45000,45000,48
20231221,133700,1661917550,45000,44950,45000,44950,142
20231221,133600,1655531850,45000,45000,45000,45000,71
20231221,133500,1652336850,45000,44950,45050,44950,73
20231221,133400,1649051550,45050,45000,45050,45000,57
20231221,133300,1646485900,45000,45000,45050,45000,65
20231221,133200,1643558300,45050,45050,45050,45000,77
20231221,133100,1640089550,45050,45050,45050,45000,23
20231221,133000,1639053600,45050,45000,45050,45000,85
20231221,132900,1635226000,45000,45000,45000,45000,48
20231221,132800,1633066000,45000,45000,45000,45000,47
20231221,132700,1630951000,45000,45050,45050,45000,71
20231221,132600,1627752500,45050,45000,45050,45000,65
20231221,132500,1624827400,45000,45000,45000,44950,72
20231221,132400,1621587500,45050,45050,45100,45050,109
20231221,132300,1616672200,45050,45050,45100,45000,51
20231221,132200,1614374550,45100,45000,45100,45000,59
20231221,132100,1611716750,45000,45000,45000,44950,22
20231221,132000,1610726800,44950,45000,45000,44950,16
20231221,131900,1610007250,44950,45000,45000,44950,81
20231221,131800,1606362400,45000,45000,45000,44950,71
20231221,131700,1603167450,45000,44950,45000,44950,73
20231221,131600,1599883100,45000,45000,45000,44950,32
20231221,131500,1598443400,44950,44950,45000,44950,74
20231221,131400,1595113650,45000,45000,45000,45000,60
20231221,131300,1592413650,44950,45100,45100,44950,267
20231221,131200,1580398400,45000,45050,45100,45000,192
20231221,131100,1571750950,45100,45100,45100,45100,18
20231221,131000,1570939150,45100,45100,45100,45100,44
20231221,130900,1568954750,45150,45100,45150,45100,75
20231221,130800,1565572200,45100,45050,45100,45050,80
20231221,130700,1561964900,45100,45100,45150,45100,111
20231221,130600,1556958000,45100,45100,45100,45100,56
20231221,130500,1554432400,45100,45050,45150,45050,92
20231221,130400,1550283250,45050,45100,45100,45050,23
20231221,130300,1549246450,45100,45050,45100,45050,66
20231221,130200,1546272950,45000,45050,45050,44950,121
20231221,130100,1540828200,45050,45000,45050,44950,69
20231221,130000,1537724200,45000,45050,45050,45000,20
20231221,125900,1536823700,45050,45000,45050,44950,113
20231221,125800,1531737000,45000,45150,45150,45000,81
20231221,125700,1528087500,45150,45100,45150,45050,66
20231221,125600,1525110850,45100,45050,45100,45050,45
20231221,125500,1523083300,45050,45100,45150,45000,516
20231221,125400,1499851150,45200,45150,45200,45050,36
20231221,125300,1498225300,45200,45150,45200,45150,51
20231221,125200,1495922250,45150,45150,45150,45150,15
20231221,125100,1495245000,45150,45100,45150,45050,67
20231221,125000,1492220300,45100,45100,45100,45050,65
20231221,124900,1489288850,45050,45050,45150,45050,345
20231221,124800,1473732000,45050,45050,45050,45000,796
20231221,124700,1437908700,45100,45100,45100,45050,120
20231221,124600,1432502250,45100,45050,45100,45050,48
20231221,124500,1430339700,45100,45050,45100,45050,76
20231221,124400,1426915150,45000,45050,45050,45000,98
20231221,124300,1422502100,45050,45050,45050,45050,48
20231221,124200,1420339700,45050,45050,45100,45050,19
20231221,124100,1419483550,45000,45000,45000,44950,37
20231221,124000,1417818750,45000,44950,45000,44950,62
20231221,123900,1415029000,45000,45000,45000,45000,63
20231221,123800,1412194000,44950,44950,44950,44950,70
20231221,123700,1409047500,44950,44950,44950,44950,57
20231221,123600,1406485350,44950,44950,44950,44950,51
20231221,123500,1404192900,44950,44900,44950,44900,92
20231221,123400,1400058850,44900,44900,44900,44900,73
20231221,123300,1396781150,44900,44900,44950,44850,101
20231221,123200,1392248550,44900,44850,44900,44850,94
20231221,123100,1388028000,44850,44900,44900,44850,63
20231221,123000,1385202300,44950,45050,45100,44900,323
20231221,122900,1370681600,45050,45150,45150,45050,64
20231221,122800,1367797200,45150,45050,45150,44950,169
20231221,122700,1360188800,45000,45000,45050,45000,108
20231221,122600,1355325800,45050,45000,45050,45000,115
20231221,122500,1350150400,45000,45050,45050,44950,80
20231221,122400,1346550450,45300,44850,45400,44850,641
20231221,122300,1317591450,44850,44850,44850,44750,81
20231221,122200,1313959650,44950,44950,45000,44850,271
20231221,122100,1301786850,44950,44950,44950,44950,50
20231221,122000,1299539350,44950,44950,44950,44900,73
20231221,121900,1296258250,44950,44900,44950,44900,44
20231221,121800,1294282500,45000,44850,45150,44750,1494
20231221,121700,1227074450,44850,44800,44900,44650,1137
20231221,121600,1176077900,44750,44750,44800,44750,52
20231221,121500,1173750850,44800,44750,44800,44750,67
20231221,121400,1170749550,44800,44800,44800,44800,67
20231221,121300,1167747950,44800,44800,44800,44800,79
20231221,121200,1164208750,44800,44800,44800,44800,19
20231221,121100,1163357550,44800,44800,44800,44800,66
20231221,121000,1160400750,44800,44800,44800,44800,60
20231221,120900,1157712750,44700,44800,44850,44700,144
20231221,120800,1151268150,44850,44850,44850,44750,29
20231221,120700,1149968550,44850,44800,44850,44800,74
20231221,120600,1146650250,44750,44750,44850,44750,94
20231221,120500,1142441050,44800,44800,44800,44750,26
20231221,120400,1141276300,44800,44800,44850,44650,289
20231221,120300,1128328950,44800,44800,44800,44800,18
20231221,120200,1127522550,44750,44800,44800,44650,134
20231221,120100,1121526050,44850,44800,44900,44700,326
20231221,120000,1106911250,44800,44800,44800,44700,34
20231221,115900,1105388250,44700,44600,44800,44600,833
20231221,115800,1068138450,44650,44600,44650,44600,19
20231221,115700,1067290250,44550,44600,44600,44550,87
20231221,115600,1063413050,44550,44600,44600,44500,256
20231221,115500,1052007250,44650,44550,44650,44550,10
20231221,115400,1051560950,44650,44600,44650,44600,23
20231221,115300,1050534150,44500,44600,44600,44500,211
20231221,115200,1041132400,44550,44600,44600,44550,33
20231221,115100,1039661300,44550,44650,44650,44550,27
20231221,115000,1038456050,44600,44600,44650,44600,21
20231221,114900,1037518800,44600,44600,44600,44600,18
20231221,114800,1036716000,44650,44600,44700,44600,225
20231221,114700,1026669050,44500,44550,44600,44500,554
20231221,114600,1001978300,44550,44500,44550,44500,13
20231221,114500,1001399550,44550,44600,44600,44550,29
20231221,114400,1000106700,44550,44550,44600,44550,32
20231221,114300,998680300,44600,44600,44600,44450,86
20231221,114200,994845450,44600,44500,44600,44450,770
20231221,114100,960521150,44500,44450,44500,44450,33
20231221,114000,959052950,44500,44500,44500,44450,33
20231221,113900,957584500,44500,44550,44550,44450,147
20231221,113800,951043150,44500,44550,44550,44450,32
20231221,113700,949618350,44550,44500,44550,44500,19
20231221,113600,948772000,44550,44550,44550,44500,77
20231221,113500,945344350,44500,44500,44550,44450,245
20231221,113400,934436500,44500,44450,44550,44450,156
20231221,113300,927493850,44450,44450,44500,44400,533
20231221,113200,903796850,44400,44300,44450,44300,781
20231221,113100,869134550,44350,44300,44350,44300,23
20231221,113000,868114650,44350,44200,44350,44200,1041
20231221,112900,822025450,44200,44250,44250,44200,8
20231221,112800,821671500,44250,44200,44250,44150,16
20231221,112700,820963950,44200,44250,44250,44200,25
20231221,112600,819858050,44250,44200,44250,44200,18
20231221,112500,819061650,44200,44250,44250,44200,27
20231221,112400,817867100,44200,44250,44250,44200,21
20231221,112300,816937950,44200,44250,44250,44200,22
20231221,112200,815964600,44250,44200,44250,44200,13
20231221,112100,815389500,44250,44250,44250,44200,23
20231221,112000,814371800,44200,44250,44250,44200,17
20231221,111900,813619650,44250,44200,44250,44200,12
20231221,111800,813088750,44200,44200,44250,44150,20
20231221,111700,812204200,44150,44150,44150,44050,412
20231221,111600,794016400,44150,44100,44200,44100,844
20231221,111500,756752400,44050,44100,44100,44050,28
20231221,111400,755517850,44100,44100,44100,44100,1
20231221,111300,755473750,44150,44100,44150,44100,38
20231221,111200,753796450,44100,44100,44100,44100,84
20231221,111100,750092050,44100,44100,44100,44050,26
20231221,111000,748945750,44150,44100,44150,44100,42
20231221,110900,747092200,44050,44100,44100,44050,16
20231221,110800,746387250,44100,44100,44150,44050,529
20231221,110700,723058050,44100,44150,44150,44100,42
20231221,110600,721204250,44100,44150,44150,44100,20
20231221,110500,720321350,44150,44150,44150,44100,21
20231221,110400,719394300,44150,44150,44200,44150,21
20231221,110300,718466650,44200,44200,44200,44200,31
20231221,110200,717096450,44200,44200,44200,44200,11
20231221,110100,716610250,44200,44200,44200,44200,26
20231221,110000,715461050,44200,44200,44200,44200,17
20231221,105900,714709650,44200,44200,44200,44200,18
20231221,105800,713914050,44150,44150,44200,44100,115
20231221,105700,708836000,44150,44200,44200,44150,29
20231221,105600,707554250,44200,44150,44200,44150,22
20231221,105500,706582800,44100,44200,44200,44100,194
20231221,105400,698024450,44150,44150,44150,44150,10
20231221,105300,697582950,44200,44150,44200,44150,65
20231221,105200,694711450,44150,44200,44200,44150,8
20231221,105100,694357900,44100,44250,44250,44100,174
20231221,105000,686672300,44250,44350,44350,44150,764
20231221,104900,652926250,44350,44300,44350,44300,26
20231221,104800,651773550,44300,44350,44350,44300,18
20231221,104700,650975350,44300,44250,44300,44250,8
20231221,104600,650621050,44250,44200,44350,44200,113
20231221,104500,645616050,44200,44200,44250,44200,253
20231221,104400,634427600,44200,44100,44200,44100,193
20231221,104300,625904450,44050,43950,44100,43900,1509
20231221,104200,559492350,43850,43950,43950,43750,446
20231221,104100,539946850,43950,43900,43950,43900,104
20231221,104000,535381050,43900,43900,43900,43900,23
20231221,103900,534371350,43750,43950,43950,43650,169
20231221,103800,526972350,44000,44000,44000,43950,19
20231221,103700,526136500,43950,44000,44000,43950,12
20231221,103600,525608750,43950,43950,44000,43950,60
20231221,103500,522970050,44000,44000,44000,43950,8
20231221,103400,522618100,44000,43900,44000,43900,33
20231221,103300,521167650,44000,44000,44000,43950,64
20231221,103200,518351800,43950,44000,44000,43950,12
20231221,103100,517824200,44000,44000,44000,44000,23
20231221,103000,516812200,44000,44000,44000,43950,19
20231221,102900,515976250,44000,44000,44000,43950,28
20231221,102800,514744550,44000,43950,44000,43950,31
20231221,102700,513381150,43950,44050,44050,43900,1690
20231221,102600,438946200,44050,44050,44050,43900,2328
20231221,102500,336426900,44100,43900,44200,43900,1154
20231221,102400,285577050,43900,43850,43900,43850,18
20231221,102300,284787150,43900,43950,43950,43750,1027
20231221,102200,239709050,43950,43850,43950,43800,99
20231221,102100,235364950,43850,43800,43900,43800,173
20231221,102000,227779300,43850,43750,43850,43750,186
20231221,101900,219641500,43750,43800,43850,43650,412
20231221,101800,201610500,43750,43750,44000,43650,2662
20231221,101700,84806950,43750,43700,43750,43700,51
20231221,101600,82577500,43650,43700,43750,43650,179
20231221,101500,74753950,43650,43650,43650,43600,17
20231221,101400,74011950,43650,43700,43700,43650,27
20231221,101300,72832800,43700,43650,43700,43600,277
20231221,101200,60736500,43650,43600,43650,43550,260
20231221,101100,49392950,43600,43550,43600,43550,65
20231221,101000,46562050,43550,43600,43600,43550,3
20231221,100900,46431350,43600,43600,43600,43600,47
20231221,100800,44382150,43600,43450,43600,43450,4
20231221,100700,44208200,43450,43500,43600,43450,24
20231221,100600,43163500,43600,43550,43600,43450,37
20231221,100500,41550600,43450,43500,43550,43450,20
20231221,100400,40680450,43500,43500,43600,43500,16
20231221,100300,39983250,43500,43600,43600,43500,16
20231221,100200,39285950,43600,43550,43600,43500,25
20231221,100100,38196750,43450,43450,43550,43450,19
20231221,100000,37369900,43450,43500,43500,43450,5
20231221,095900,37152550,43450,43450,43550,43450,44
20231221,095800,35237550,43450,43450,43550,43450,8
20231221,095700,34889600,43450,43500,43550,43450,31
20231221,095600,33540650,43500,43450,43550,43450,14
20231221,095500,32931950,43400,43450,43450,43400,4
20231221,095400,32758200,43350,43350,43500,43350,15
20231221,095300,32106300,43350,43400,43450,43350,4
20231221,095200,31932650,43450,43400,43550,43300,39
20231221,095100,30236250,43400,43450,43450,43300,16
20231221,095000,29541500,43300,43400,43400,43300,4
20231221,094900,29368150,43500,43500,43550,43350,36
20231221,094800,27801450,43300,43300,43350,43300,9
20231221,094700,27411500,43300,43300,43300,43250,5
20231221,094600,27195050,43300,43450,43550,43300,32
20231221,094500,25803550,43450,43400,43450,43300,13
20231221,094400,25239700,43200,43200,43350,43200,16
20231221,094300,24546550,43200,43250,43250,43200,7
20231221,094200,24244050,43300,43200,43300,43200,34
20231221,094100,22771950,43200,43200,43250,43200,10
20231221,094000,22339700,43200,43200,43250,43200,7
20231221,093900,22037250,43200,43200,43200,43200,3
20231221,093800,21907650,43250,43200,43250,43200,6
20231221,093700,21648400,43200,43200,43200,43200,4
20231221,093600,21475600,43200,43200,43200,43200,5
20231221,093500,21259600,43200,43250,43250,43200,16
20231221,093400,20567650,43250,43250,43250,43250,5
20231221,093300,20351400,43250,43250,43300,43250,6
20231221,093200,20091850,43250,43250,43250,43250,2
20231221,093100,20005350,43250,43300,43300,43250,7
20231221,093000,19702550,43300,43250,43300,43250,7
20231221,092900,19399700,43250,43250,43250,43250,4
20231221,092800,19226700,43250,43250,43250,43250,4
20231221,092700,19053700,43250,43250,43250,43200,10
20231221,092600,18621450,43200,43200,43200,43200,3
20231221,092500,18491850,43200,43200,43200,43200,6
20231221,092400,18232650,43200,43200,43200,43200,4
20231221,092300,18059850,43200,43200,43200,43200,5
20231221,092200,17843850,43200,43200,43200,43200,3
20231221,092100,17714250,43200,43200,43200,43200,6
20231221,092000,17455050,43200,43200,43200,43200,2
20231221,091900,17368650,43200,43200,43200,43200,8
20231221,091800,17023050,43200,43200,43200,43200,2
20231221,091700,16936650,43200,43200,43200,43200,5
20231221,091600,16720650,43200,43200,43200,43200,6
20231221,091500,16461450,43200,43200,43200,43200,2
20231221,091400,16375050,43200,43200,43200,43200,5
20231221,091300,16159050,43200,43150,43200,43150,6
20231221,091200,15899900,43150,43150,43150,43150,4
20231221,091100,15727300,43150,43150,43200,43100,131
20231221,091000,10068500,43150,43100,43150,43100,39
20231221,090900,8385750,43150,43200,43200,43100,35
20231221,090800,6875650,43200,43200,43200,43200,34
20231221,090700,5406850,43200,43200,43200,43200,6
20231221,090600,5147650,43300,43300,43300,43300,0
20231221,090500,5147650,43300,43300,43300,43300,0
20231221,090400,5147650,43300,43250,43300,43250,101
20231221,090300,779250,43250,43250,43250,43250,0
20231221,090200,779250,43250,43250,43250,43250,2
20231221,090100,692750,43250,43250,43250,43250,1
20231221,090000,649500,43300,43300,43300,43300,15