KissMeData/105630/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,200600,1239313150,21900,21900,21900,21900,4469
20231221,200500,1239313150,21900,21900,21900,21900,0
20231221,200400,1239313150,21900,21900,21900,21900,0
20231221,200300,1239313150,21900,21900,21900,21900,0
20231221,200200,1239313150,21900,21900,21900,21900,0
20231221,200100,1239313150,21900,21900,21900,21900,0
20231221,200000,1239313150,21900,21900,21900,21900,0
20231221,195900,1239313150,21900,21900,21900,21900,0
20231221,195800,1239313150,21900,21900,21900,21900,0
20231221,195700,1239313150,21900,21900,21900,21900,0
20231221,195600,1239313150,21900,21900,21900,21900,0
20231221,195500,1239313150,21900,21900,21900,21900,0
20231221,195400,1239313150,21900,21900,21900,21900,0
20231221,195300,1239313150,21900,21900,21900,21900,0
20231221,195200,1239313150,21900,21900,21900,21900,0
20231221,195100,1239313150,21900,21900,21900,21900,0
20231221,195000,1239313150,21900,21900,21900,21900,0
20231221,194900,1239313150,21900,21900,21900,21900,0
20231221,194800,1239313150,21900,21900,21900,21900,0
20231221,194700,1239313150,21900,21900,21900,21900,0
20231221,194600,1239313150,21900,21900,21900,21900,0
20231221,194500,1239313150,21900,21900,21900,21900,0
20231221,194400,1239313150,21900,21900,21900,21900,0
20231221,194300,1239313150,21900,21900,21900,21900,0
20231221,194200,1239313150,21900,21900,21900,21900,0
20231221,194100,1239313150,21900,21900,21900,21900,0
20231221,194000,1239313150,21900,21900,21900,21900,0
20231221,193900,1239313150,21900,21900,21900,21900,0
20231221,193800,1239313150,21900,21900,21900,21900,0
20231221,193700,1239313150,21900,21900,21900,21900,0
20231221,193600,1239313150,21900,21900,21900,21900,4469
20231221,193500,1239313150,21900,21900,21900,21900,0
20231221,193400,1239313150,21900,21900,21900,21900,0
20231221,193300,1239313150,21900,21900,21900,21900,0
20231221,193200,1239313150,21900,21900,21900,21900,0
20231221,193100,1239313150,21900,21900,21900,21900,0
20231221,193000,1239313150,21900,21900,21900,21900,0
20231221,192900,1239313150,21900,21900,21900,21900,0
20231221,192800,1239313150,21900,21900,21900,21900,0
20231221,192700,1239313150,21900,21900,21900,21900,0
20231221,192600,1239313150,21900,21900,21900,21900,0
20231221,192500,1239313150,21900,21900,21900,21900,0
20231221,192400,1239313150,21900,21900,21900,21900,0
20231221,192300,1239313150,21900,21900,21900,21900,0
20231221,192200,1239313150,21900,21900,21900,21900,0
20231221,192100,1239313150,21900,21900,21900,21900,0
20231221,192000,1239313150,21900,21900,21900,21900,0
20231221,191900,1239313150,21900,21900,21900,21900,0
20231221,191800,1239313150,21900,21900,21900,21900,0
20231221,191700,1239313150,21900,21900,21900,21900,0
20231221,191600,1239313150,21900,21900,21900,21900,0
20231221,191500,1239313150,21900,21900,21900,21900,0
20231221,191400,1239313150,21900,21900,21900,21900,0
20231221,191300,1239313150,21900,21900,21900,21900,0
20231221,191200,1239313150,21900,21900,21900,21900,0
20231221,191100,1239313150,21900,21900,21900,21900,0
20231221,191000,1239313150,21900,21900,21900,21900,0
20231221,190900,1239313150,21900,21900,21900,21900,0
20231221,190800,1239313150,21900,21900,21900,21900,0
20231221,190700,1239313150,21900,21900,21900,21900,0
20231221,190600,1239313150,21900,21900,21900,21900,4469
20231221,190500,1239313150,21900,21900,21900,21900,0
20231221,190400,1239313150,21900,21900,21900,21900,0
20231221,190300,1239313150,21900,21900,21900,21900,0
20231221,190200,1239313150,21900,21900,21900,21900,0
20231221,190100,1239313150,21900,21900,21900,21900,0
20231221,190000,1239313150,21900,21900,21900,21900,0
20231221,185900,1239313150,21900,21900,21900,21900,0
20231221,185800,1239313150,21900,21900,21900,21900,0
20231221,185700,1239313150,21900,21900,21900,21900,0
20231221,185600,1239313150,21900,21900,21900,21900,0
20231221,185500,1239313150,21900,21900,21900,21900,0
20231221,185400,1239313150,21900,21900,21900,21900,0
20231221,185300,1239313150,21900,21900,21900,21900,0
20231221,185200,1239313150,21900,21900,21900,21900,0
20231221,185100,1239313150,21900,21900,21900,21900,0
20231221,185000,1239313150,21900,21900,21900,21900,0
20231221,184900,1239313150,21900,21900,21900,21900,0
20231221,184800,1239313150,21900,21900,21900,21900,0
20231221,184700,1239313150,21900,21900,21900,21900,0
20231221,184600,1239313150,21900,21900,21900,21900,0
20231221,184500,1239313150,21900,21900,21900,21900,0
20231221,184400,1239313150,21900,21900,21900,21900,0
20231221,184300,1239313150,21900,21900,21900,21900,0
20231221,184200,1239313150,21900,21900,21900,21900,0
20231221,184100,1239313150,21900,21900,21900,21900,0
20231221,184000,1239313150,21900,21900,21900,21900,0
20231221,183900,1239313150,21900,21900,21900,21900,0
20231221,183800,1239313150,21900,21900,21900,21900,0
20231221,183700,1239313150,21900,21900,21900,21900,0
20231221,183600,1239313150,21900,21900,21900,21900,4469
20231221,183500,1239313150,21900,21900,21900,21900,0
20231221,183400,1239313150,21900,21900,21900,21900,0
20231221,183300,1239313150,21900,21900,21900,21900,0
20231221,183200,1239313150,21900,21900,21900,21900,0
20231221,183100,1239313150,21900,21900,21900,21900,0
20231221,183000,1239313150,21900,21900,21900,21900,0
20231221,182900,1239313150,21900,21900,21900,21900,0
20231221,182800,1239313150,21900,21900,21900,21900,0
20231221,182700,1239313150,21900,21900,21900,21900,0
20231221,182600,1239313150,21900,21900,21900,21900,0
20231221,182500,1239313150,21900,21900,21900,21900,0
20231221,182400,1239313150,21900,21900,21900,21900,0
20231221,182300,1239313150,21900,21900,21900,21900,0
20231221,182200,1239313150,21900,21900,21900,21900,0
20231221,182100,1239313150,21900,21900,21900,21900,0
20231221,182000,1239313150,21900,21900,21900,21900,0
20231221,181900,1239313150,21900,21900,21900,21900,0
20231221,181800,1239313150,21900,21900,21900,21900,0
20231221,181700,1239313150,21900,21900,21900,21900,0
20231221,181600,1239313150,21900,21900,21900,21900,0
20231221,181500,1239313150,21900,21900,21900,21900,0
20231221,181400,1239313150,21900,21900,21900,21900,0
20231221,181300,1239313150,21900,21900,21900,21900,0
20231221,181200,1239313150,21900,21900,21900,21900,0
20231221,181100,1239313150,21900,21900,21900,21900,0
20231221,181000,1239313150,21900,21900,21900,21900,0
20231221,180900,1239313150,21900,21900,21900,21900,0
20231221,180800,1239313150,21900,21900,21900,21900,0
20231221,180700,1239313150,21900,21900,21900,21900,0
20231221,180600,1239313150,21900,21900,21900,21900,4469
20231221,180500,1239313150,21900,21900,21900,21900,0
20231221,180400,1239313150,21900,21900,21900,21900,0
20231221,180300,1239313150,21900,21900,21900,21900,0
20231221,180200,1239313150,21900,21900,21900,21900,0
20231221,180100,1239313150,21900,21900,21900,21900,0
20231221,180000,1239313150,21900,21900,21900,21900,0
20231221,175900,1239313150,21900,21900,21900,21900,0
20231221,175800,1239313150,21900,21900,21900,21900,0
20231221,175700,1239313150,21900,21900,21900,21900,0
20231221,175600,1239313150,21900,21900,21900,21900,0
20231221,175500,1239313150,21900,21900,21900,21900,0
20231221,175400,1239313150,21900,21900,21900,21900,0
20231221,175300,1239313150,21900,21900,21900,21900,0
20231221,175200,1239313150,21900,21900,21900,21900,0
20231221,175100,1239313150,21900,21900,21900,21900,0
20231221,175000,1239313150,21900,21900,21900,21900,0
20231221,174900,1239313150,21900,21900,21900,21900,0
20231221,174800,1239313150,21900,21900,21900,21900,0
20231221,174700,1239313150,21900,21900,21900,21900,0
20231221,174600,1239313150,21900,21900,21900,21900,0
20231221,174500,1239313150,21900,21900,21900,21900,0
20231221,174400,1239313150,21900,21900,21900,21900,0
20231221,174300,1239313150,21900,21900,21900,21900,0
20231221,174200,1239313150,21900,21900,21900,21900,0
20231221,174100,1239313150,21900,21900,21900,21900,0
20231221,174000,1239313150,21900,21900,21900,21900,0
20231221,173900,1239313150,21900,21900,21900,21900,0
20231221,173800,1239313150,21900,21900,21900,21900,0
20231221,173700,1239313150,21900,21900,21900,21900,0
20231221,173600,1239313150,21900,21900,21900,21900,4469
20231221,173500,1239313150,21900,21900,21900,21900,0
20231221,173400,1239313150,21900,21900,21900,21900,0
20231221,173300,1239313150,21900,21900,21900,21900,0
20231221,173200,1239313150,21900,21900,21900,21900,0
20231221,173100,1239313150,21900,21900,21900,21900,0
20231221,173000,1239313150,21900,21900,21900,21900,0
20231221,172900,1239313150,21900,21900,21900,21900,0
20231221,172800,1239313150,21900,21900,21900,21900,0
20231221,172700,1239313150,21900,21900,21900,21900,0
20231221,172600,1239313150,21900,21900,21900,21900,0
20231221,172500,1239313150,21900,21900,21900,21900,0
20231221,172400,1239313150,21900,21900,21900,21900,0
20231221,172300,1239313150,21900,21900,21900,21900,0
20231221,172200,1239313150,21900,21900,21900,21900,0
20231221,172100,1239313150,21900,21900,21900,21900,0
20231221,172000,1239313150,21900,21900,21900,21900,0
20231221,171900,1239313150,21900,21900,21900,21900,0
20231221,171800,1239313150,21900,21900,21900,21900,0
20231221,171700,1239313150,21900,21900,21900,21900,0
20231221,171600,1239313150,21900,21900,21900,21900,0
20231221,171500,1239313150,21900,21900,21900,21900,0
20231221,171400,1239313150,21900,21900,21900,21900,0
20231221,171300,1239313150,21900,21900,21900,21900,0
20231221,171200,1239313150,21900,21900,21900,21900,0
20231221,171100,1239313150,21900,21900,21900,21900,0
20231221,171000,1239313150,21900,21900,21900,21900,0
20231221,170900,1239313150,21900,21900,21900,21900,0
20231221,170800,1239313150,21900,21900,21900,21900,0
20231221,170700,1239313150,21900,21900,21900,21900,0
20231221,170600,1239313150,21900,21900,21900,21900,4469
20231221,170500,1239313150,21900,21900,21900,21900,0
20231221,170400,1239313150,21900,21900,21900,21900,0
20231221,170300,1239313150,21900,21900,21900,21900,0
20231221,170200,1239313150,21900,21900,21900,21900,0
20231221,170100,1239313150,21900,21900,21900,21900,0
20231221,170000,1239313150,21900,21900,21900,21900,0
20231221,165900,1239313150,21900,21900,21900,21900,0
20231221,165800,1239313150,21900,21900,21900,21900,0
20231221,165700,1239313150,21900,21900,21900,21900,0
20231221,165600,1239313150,21900,21900,21900,21900,0
20231221,165500,1239313150,21900,21900,21900,21900,0
20231221,165400,1239313150,21900,21900,21900,21900,0
20231221,165300,1239313150,21900,21900,21900,21900,0
20231221,165200,1239313150,21900,21900,21900,21900,0
20231221,165100,1239313150,21900,21900,21900,21900,0
20231221,165000,1239313150,21900,21900,21900,21900,0
20231221,164900,1239313150,21900,21900,21900,21900,0
20231221,164800,1239313150,21900,21900,21900,21900,0
20231221,164700,1239313150,21900,21900,21900,21900,0
20231221,164600,1239313150,21900,21900,21900,21900,0
20231221,164500,1239313150,21900,21900,21900,21900,0
20231221,164400,1239313150,21900,21900,21900,21900,0
20231221,164300,1239313150,21900,21900,21900,21900,0
20231221,164200,1239313150,21900,21900,21900,21900,0
20231221,164100,1239313150,21900,21900,21900,21900,0
20231221,164000,1239313150,21900,21900,21900,21900,0
20231221,163900,1239313150,21900,21900,21900,21900,0
20231221,163800,1239313150,21900,21900,21900,21900,0
20231221,163700,1239313150,21900,21900,21900,21900,0
20231221,163600,1239313150,21900,21900,21900,21900,4469
20231221,163500,1239313150,21900,21900,21900,21900,0
20231221,163400,1239313150,21900,21900,21900,21900,0
20231221,163300,1239313150,21900,21900,21900,21900,0
20231221,163200,1239313150,21900,21900,21900,21900,0
20231221,163100,1239313150,21900,21900,21900,21900,0
20231221,163000,1239313150,21900,21900,21900,21900,0
20231221,162900,1239313150,21900,21900,21900,21900,0
20231221,162800,1239313150,21900,21900,21900,21900,0
20231221,162700,1239313150,21900,21900,21900,21900,0
20231221,162600,1239313150,21900,21900,21900,21900,0
20231221,162500,1239313150,21900,21900,21900,21900,0
20231221,162400,1239313150,21900,21900,21900,21900,0
20231221,162300,1239313150,21900,21900,21900,21900,0
20231221,162200,1239313150,21900,21900,21900,21900,0
20231221,162100,1239313150,21900,21900,21900,21900,0
20231221,162000,1239313150,21900,21900,21900,21900,0
20231221,161900,1239313150,21900,21900,21900,21900,0
20231221,161800,1239313150,21900,21900,21900,21900,0
20231221,161700,1239313150,21900,21900,21900,21900,0
20231221,161600,1239313150,21900,21900,21900,21900,0
20231221,161500,1239313150,21900,21900,21900,21900,0
20231221,161400,1239313150,21900,21900,21900,21900,0
20231221,161300,1239313150,21900,21900,21900,21900,0
20231221,161200,1239313150,21900,21900,21900,21900,0
20231221,161100,1239313150,21900,21900,21900,21900,0
20231221,161000,1239313150,21900,21900,21900,21900,0
20231221,160900,1239313150,21900,21900,21900,21900,0
20231221,160800,1239313150,21900,21900,21900,21900,0
20231221,160700,1239313150,21900,21900,21900,21900,0
20231221,160600,1239313150,21900,21900,21900,21900,4469
20231221,160500,1239313150,21900,21900,21900,21900,0
20231221,160400,1239313150,21900,21900,21900,21900,0
20231221,160300,1239313150,21900,21900,21900,21900,0
20231221,160200,1239313150,21900,21900,21900,21900,0
20231221,160100,1239313150,21900,21900,21900,21900,0
20231221,160000,1239313150,21900,21900,21900,21900,0
20231221,155900,1239313150,21900,21900,21900,21900,0
20231221,155800,1239313150,21900,21900,21900,21900,0
20231221,155700,1239313150,21900,21900,21900,21900,0
20231221,155600,1239313150,21900,21900,21900,21900,0
20231221,155500,1239313150,21900,21900,21900,21900,0
20231221,155400,1239313150,21900,21900,21900,21900,0
20231221,155300,1239313150,21900,21900,21900,21900,0
20231221,155200,1239313150,21900,21900,21900,21900,0
20231221,155100,1239313150,21900,21900,21900,21900,0
20231221,155000,1239313150,21900,21900,21900,21900,0
20231221,154900,1239313150,21900,21900,21900,21900,0
20231221,154800,1239313150,21900,21900,21900,21900,0
20231221,154700,1239313150,21900,21900,21900,21900,0
20231221,154600,1239313150,21900,21900,21900,21900,0
20231221,154500,1239313150,21900,21900,21900,21900,0
20231221,154400,1239313150,21900,21900,21900,21900,0
20231221,154300,1239313150,21900,21900,21900,21900,0
20231221,154200,1239313150,21900,21900,21900,21900,0
20231221,154100,1239313150,21900,21900,21900,21900,0
20231221,154000,1239313150,21900,21900,21900,21900,0
20231221,153900,1239313150,21900,21900,21900,21900,0
20231221,153800,1239313150,21900,21900,21900,21900,0
20231221,153700,1239313150,21900,21900,21900,21900,0
20231221,153600,1239313150,21900,21900,21900,21900,4469
20231221,153500,1239313150,21900,21900,21900,21900,0
20231221,153400,1239313150,21900,21900,21900,21900,0
20231221,153300,1239313150,21900,21900,21900,21900,0
20231221,153200,1239313150,21900,21900,21900,21900,0
20231221,153100,1239313150,21900,21900,21900,21900,0
20231221,153000,1239313150,21900,21900,21900,21900,4469
20231221,152900,1141442050,21900,21900,21900,21900,0
20231221,152800,1141442050,21900,21900,21900,21900,0
20231221,152700,1141442050,21900,21900,21900,21900,0
20231221,152600,1141442050,21900,21900,21900,21900,0
20231221,152500,1141442050,21900,21900,21900,21900,0
20231221,152400,1141442050,21900,21900,21900,21900,0
20231221,152300,1141442050,21900,21900,21900,21900,0
20231221,152200,1141442050,21900,21900,21900,21900,0
20231221,152100,1141442050,21900,21900,21900,21900,0
20231221,152000,1141442050,21900,21900,21900,21900,0
20231221,151900,1141442050,21900,21950,22000,21900,133
20231221,151800,1138525150,21950,21950,22000,21950,67
20231221,151700,1137053450,21950,21950,22050,21950,35
20231221,151600,1136285100,21950,22050,22050,21950,113
20231221,151500,1133799050,21950,21950,22050,21950,174
20231221,151400,1129979350,22050,21950,22050,21950,7
20231221,151300,1129825500,21950,21950,22050,21950,46
20231221,151200,1128813800,22050,22000,22050,22000,1158
20231221,151100,1103337400,22000,22000,22000,21900,117
20231221,151000,1100769800,21900,22000,22000,21900,30
20231221,150900,1100112400,21900,21900,22000,21900,32
20231221,150800,1099411200,21900,21950,22000,21900,58
20231221,150700,1098137950,21950,21900,22000,21900,140
20231221,150600,1095066000,21900,21900,22000,21900,111
20231221,150500,1092625100,21900,21900,22000,21900,61
20231221,150400,1091289000,21900,21900,21900,21900,26
20231221,150300,1090719600,21900,21900,21900,21900,80
20231221,150200,1088967600,21900,21900,21950,21900,108
20231221,150100,1086600050,21900,21950,22000,21900,108
20231221,150000,1084230650,22000,21950,22000,21950,907
20231221,145900,1064321100,21950,21950,21950,21950,94
20231221,145800,1062257800,21950,21950,22000,21950,103
20231221,145700,1059994850,21950,21900,21950,21900,49
20231221,145600,1058920850,21950,21900,21950,21900,366
20231221,145500,1050889850,21950,21950,21950,21950,60
20231221,145400,1049572850,21950,21900,21950,21900,103
20231221,145300,1047313750,21900,21900,21900,21900,102
20231221,145200,1045079950,22000,21900,22000,21900,91
20231221,145100,1043083500,21900,21950,21950,21900,84
20231221,145000,1041239750,21950,21950,22000,21950,183
20231221,144900,1037221950,21950,21950,21950,21950,38
20231221,144800,1036387850,21950,21950,21950,21900,1221
20231221,144700,1009593550,21950,21950,21950,21950,40
20231221,144600,1008715550,22000,21950,22000,21950,93
20231221,144500,1006673000,21950,22000,22000,21950,169
20231221,144400,1002962700,21950,21950,21950,21950,58
20231221,144300,1001689600,21950,21950,22000,21950,148
20231221,144200,998439200,21950,21950,22050,21950,242
20231221,144100,993126950,21950,21950,22000,21950,96
20231221,144000,991016750,22000,21950,22000,21950,38
20231221,143900,990180900,21950,22000,22000,21950,65
20231221,143800,988752500,22000,22000,22000,22000,35
20231221,143700,987982500,22000,21950,22000,21950,61
20231221,143600,986643450,22000,22000,22050,22000,47
20231221,143500,985609400,21950,21950,22000,21950,57
20231221,143400,984358200,21950,22000,22000,21950,65
20231221,143300,982928600,22000,21950,22000,21950,267
20231221,143200,977067500,22000,22000,22000,21950,40
20231221,143100,976187650,21950,22000,22000,21950,44
20231221,143000,975219700,22000,22050,22050,22000,50
20231221,142900,974119100,22000,22000,22050,22000,74
20231221,142800,972491050,22000,22000,22050,22000,50
20231221,142700,971390550,22000,22000,22000,22000,69
20231221,142600,969872550,22000,22000,22050,22000,63
20231221,142500,968485500,22000,22050,22050,22000,68
20231221,142400,966988050,22050,22000,22050,22000,68
20231221,142300,965491650,22000,22050,22050,22000,55
20231221,142200,964278950,22050,22000,22050,22000,77
20231221,142100,962584500,22000,22000,22000,22000,23
20231221,142000,962078500,22050,22050,22050,22050,91
20231221,141900,960071950,22050,22050,22050,22050,59
20231221,141800,958771000,22050,22050,22050,22050,60
20231221,141700,957448000,22050,22000,22050,22000,61
20231221,141600,956103000,22000,22050,22050,22000,72
20231221,141500,954518050,22050,22000,22050,22000,42
20231221,141400,953592100,22000,22000,22000,22000,70
20231221,141300,952052100,22000,22000,22050,22000,109
20231221,141200,949651200,22000,22000,22000,22000,59
20231221,141100,948353200,22000,21950,22000,21950,24
20231221,141000,947825850,21950,22000,22000,21950,64
20231221,140900,946419150,22000,21950,22000,21950,138
20231221,140800,943386200,21950,21950,22000,21950,63
20231221,140700,942001700,21950,21900,22000,21900,1041
20231221,140600,919104150,22000,21950,22000,21900,64
20231221,140500,917701950,21950,22000,22000,21900,1112
20231221,140400,893323900,22000,22000,22000,21900,1452
20231221,140300,861457850,21950,22000,22000,21950,732
20231221,140200,845389300,22000,21950,22000,21950,132
20231221,140100,842486950,21950,21950,21950,21950,63
20231221,140000,841104100,21950,21900,21950,21900,7
20231221,135900,840950600,21900,21900,22000,21900,109
20231221,135800,838560600,21950,22000,22100,21900,2524
20231221,135700,783120450,22000,22050,22050,22000,107
20231221,135600,780762450,22050,22050,22100,22050,59
20231221,135500,779460850,22050,22100,22100,22050,106
20231221,135400,777123500,22100,22050,22100,22050,77
20231221,135300,775425000,22050,22050,22050,22050,30
20231221,135200,774763500,22100,22050,22100,22000,312
20231221,135100,767883850,22050,22050,22050,22050,41
20231221,135000,766979800,22100,22050,22100,22050,135
20231221,134900,764002350,22050,22050,22100,22050,53
20231221,134800,762832750,22050,22000,22050,22000,76
20231221,134700,761158250,22000,22050,22050,22000,79
20231221,134600,759417700,22000,22000,22050,22000,49
20231221,134500,758339200,22000,22000,22050,22000,85
20231221,134400,756465050,22000,22050,22050,22000,67
20231221,134300,754987800,22050,22000,22100,22000,1222
20231221,134200,728044200,22050,22050,22050,22050,56
20231221,134100,726809400,22100,22050,22100,22050,75
20231221,134000,725153550,22050,22100,22100,22050,272
20231221,133900,719154150,22050,22150,22150,22050,48
20231221,133800,718092350,22100,22100,22100,22100,78
20231221,133700,716368550,22100,22100,22150,22100,71
20231221,133600,714799100,22100,22100,22100,22100,46
20231221,133500,713782500,22050,22050,22200,22050,450
20231221,133400,703830300,22050,22050,22100,22050,48
20231221,133300,702771200,22050,22100,22100,22050,76
20231221,133200,701093650,22100,22100,22100,22100,29
20231221,133100,700452750,22050,22050,22100,22050,67
20231221,133000,698975350,22100,22100,22100,22100,85
20231221,132900,697096850,22100,22100,22100,22100,67
20231221,132800,695616150,22100,22100,22100,22050,74
20231221,132700,693983050,22100,22100,22100,22100,71
20231221,132600,692413950,22150,22100,22150,22100,171
20231221,132500,688631600,22100,22100,22100,22100,59
20231221,132400,687327700,22100,22100,22100,22050,106
20231221,132300,684987050,22100,22050,22100,22050,103
20231221,132200,682715800,22000,22000,22100,22000,81
20231221,132100,680928400,22100,22050,22100,22050,90
20231221,132000,678943650,22100,22050,22100,22000,2545
20231221,131900,622892950,22100,22100,22100,22050,33
20231221,131800,622164050,22050,22100,22100,22050,122
20231221,131700,619472600,22050,22050,22050,22050,36
20231221,131600,618678800,22050,22100,22100,22050,142
20231221,131500,615546000,22100,22050,22100,22050,48
20231221,131400,614485700,22050,22050,22050,22050,61
20231221,131300,613140650,22050,22150,22150,22050,83
20231221,131200,611308000,22100,22150,22150,22100,85
20231221,131100,609429450,22150,22100,22150,22100,90
20231221,131000,607439700,22100,22100,22100,22100,58
20231221,130900,606157900,22150,22100,22150,22050,119
20231221,130800,603527650,22100,22100,22100,22050,128
20231221,130700,600701300,22100,22050,22100,22050,43
20231221,130600,599753100,22050,22100,22100,22050,81
20231221,130500,597966350,22050,22100,22100,22050,91
20231221,130400,595957850,22100,22100,22150,22100,103
20231221,130300,593680400,22100,22100,22100,22100,51
20231221,130200,592553300,22100,22150,22200,22100,127
20231221,130100,589736700,22100,22150,22150,22100,181
20231221,130000,585732900,22100,22150,22150,22100,59
20231221,125900,584427700,22100,22100,22100,22100,92
20231221,125800,582394500,22150,22100,22150,22100,412
20231221,125700,573287050,22100,22100,22100,22100,111
20231221,125600,570833950,22150,22100,22150,22100,151
20231221,125500,567490300,22100,22150,22150,22100,39
20231221,125400,566627700,22150,22150,22150,22100,130
20231221,125300,563749850,22150,22150,22150,22150,31
20231221,125200,563063200,22100,22100,22100,22100,94
20231221,125100,560985800,22100,22150,22200,22100,122
20231221,125000,558281050,22100,22100,22100,22100,36
20231221,124900,557485450,22100,22200,22200,22100,138
20231221,124800,554431600,22150,22100,22150,22100,90
20231221,124700,552441000,22150,22150,22150,22150,82
20231221,124600,550624700,22150,22150,22150,22100,72
20231221,124500,549031600,22150,22100,22150,22100,42
20231221,124400,548103000,22100,22200,22200,22100,141
20231221,124300,544978300,22150,22100,22150,22100,52
20231221,124200,543827900,22150,22150,22150,22150,97
20231221,124100,541679350,22200,22100,22200,22100,65
20231221,124000,540239400,22100,22150,22200,22100,135
20231221,123900,537249550,22150,22200,22200,22150,45
20231221,123800,536252200,22100,22200,22200,22100,79
20231221,123700,534503800,22150,22150,22150,22150,76
20231221,123600,532820400,22150,22150,22150,22100,67
20231221,123500,531338050,22100,22100,22100,22100,79
20231221,123400,529592150,22150,22100,22200,22100,121
20231221,123300,526909500,22100,22100,22100,22100,25
20231221,123200,526357000,22150,22150,22200,22150,161
20231221,123100,522789650,22100,22100,22100,22100,61
20231221,123000,521441550,22150,22150,22200,22150,91
20231221,122900,519424850,22150,22150,22150,22150,60
20231221,122800,518095850,22150,22100,22150,22100,56
20231221,122700,516857250,22150,22150,22150,22150,138
20231221,122600,513800550,22100,22100,22100,22100,21
20231221,122500,513336450,22150,22200,22200,22150,106
20231221,122400,510987700,22150,22150,22150,22100,37
20231221,122300,510169400,22150,22150,22200,22150,136
20231221,122200,507155600,22150,22200,22200,22150,144
20231221,122100,503962300,22150,22150,22150,22150,68
20231221,122000,502456100,22100,22150,22150,22100,87
20231221,121900,500532400,22150,22150,22150,22100,164
20231221,121800,496902550,22100,22150,22150,22100,58
20231221,121700,495619200,22150,22150,22200,22150,118
20231221,121600,493002900,22150,22150,22150,22150,64
20231221,121500,491585300,22150,22150,22200,22150,81
20231221,121400,489790650,22100,22150,22150,22100,63
20231221,121300,488396800,22200,22150,22200,22150,92
20231221,121200,486358350,22150,22150,22200,22150,70
20231221,121100,484807300,22200,22200,22200,22200,7
20231221,121000,484651900,22200,22200,22200,22200,79
20231221,120900,482898100,22100,22150,22150,22100,45
20231221,120800,481903450,22150,22200,22250,22150,128
20231221,120700,479064650,22200,22200,22200,22200,62
20231221,120600,477688250,22150,22200,22200,22150,95
20231221,120500,475581550,22200,22150,22200,22150,82
20231221,120400,473763000,22200,22200,22200,22200,62
20231221,120300,472386600,22200,22200,22200,22200,88
20231221,120200,470433000,22150,22150,22200,22150,61
20231221,120100,469081350,22200,22200,22200,22200,73
20231221,120000,467460750,22250,22200,22250,22150,37
20231221,115900,466640400,22200,22200,22250,22200,40
20231221,115800,465752350,22200,22200,22250,22200,99
20231221,115700,463554500,22150,22200,22200,22150,42
20231221,115600,462623200,22150,22200,22200,22150,85
20231221,115500,460737650,22200,22150,22200,22150,77
20231221,115400,459030050,22150,22200,22250,22150,92
20231221,115300,456989350,22200,22250,22250,22150,76
20231221,115200,455303050,22250,22150,22250,22150,23
20231221,115100,454793400,22150,22200,22250,22150,146
20231221,115000,451554100,22250,22150,22250,22150,26
20231221,114900,450977900,22150,22200,22200,22150,106
20231221,114800,448628800,22200,22200,22250,22200,61
20231221,114700,447274500,22200,22150,22200,22150,49
20231221,114600,446187850,22150,22200,22200,22150,161
20231221,114500,442617850,22200,22150,22200,22150,85
20231221,114400,440734250,22150,22150,22200,22150,121
20231221,114300,438053100,22200,22150,22200,22150,113
20231221,114200,435546400,22200,22150,22200,22150,70
20231221,114100,433994950,22200,22200,22250,22200,116
20231221,114000,431416000,22200,22150,22300,22150,82
20231221,113900,429598300,22300,22250,22300,22200,90
20231221,113800,427597900,22250,22250,22250,22150,76
20231221,113700,425910300,22250,22250,22250,22150,136
20231221,113600,422895100,22250,22300,22300,22250,88
20231221,113500,420936800,22300,22300,22300,22200,26
20231221,113400,420359400,22150,22250,22250,22150,208
20231221,113300,415742850,22250,22250,22250,22200,28
20231221,113200,415121100,22250,22250,22250,22200,179
20231221,113100,411143200,22300,22250,22300,22200,76
20231221,113000,409453100,22200,22200,22200,22200,64
20231221,112900,408032300,22250,22200,22300,22200,113
20231221,112800,405519200,22250,22250,22350,22250,39
20231221,112700,404651350,22350,22200,22350,22200,83
20231221,112600,402804950,22200,22250,22250,22200,117
20231221,112500,400203450,22200,22250,22250,22200,91
20231221,112400,398181500,22250,22250,22300,22250,83
20231221,112300,396334700,22200,22300,22300,22200,96
20231221,112200,394201700,22250,22300,22300,22250,158
20231221,112100,390682000,22200,22400,22400,22200,58
20231221,112000,389394000,22200,22300,22300,22200,294
20231221,111900,382850450,22350,22250,22350,22250,150
20231221,111800,379505500,22300,22300,22300,22300,36
20231221,111700,378702700,22350,22300,22350,22300,121
20231221,111600,376002800,22300,22300,22400,22300,36
20231221,111500,375199800,22250,22300,22300,22250,130
20231221,111400,372302600,22400,22350,22400,22300,136
20231221,111300,369263950,22300,22350,22350,22300,70
20231221,111200,367702850,22300,22300,22350,22300,221
20231221,111100,362768100,22350,22300,22350,22300,37
20231221,111000,361942950,22300,22300,22350,22250,98
20231221,110900,359759550,22350,22250,22350,22250,114
20231221,110800,357215550,22250,22300,22350,22250,148
20231221,110700,353916750,22350,22300,22350,22300,104
20231221,110600,351593850,22300,22300,22350,22300,119
20231221,110500,348938300,22300,22350,22350,22300,117
20231221,110400,346325450,22250,22250,22250,22250,55
20231221,110300,345101700,22350,22350,22350,22300,114
20231221,110200,342557800,22300,22350,22400,22250,229
20231221,110100,337442700,22350,22300,22350,22300,32
20231221,110000,336729050,22300,22350,22350,22300,156
20231221,105900,333247950,22350,22300,22350,22250,194
20231221,105800,328925200,22300,22350,22350,22300,111
20231221,105700,326449150,22350,22300,22350,22300,180
20231221,105600,322427650,22300,22300,22400,22300,73
20231221,105500,320799650,22350,22350,22450,22350,303
20231221,105400,314014550,22350,22400,22400,22350,33
20231221,105300,313276950,22400,22450,22450,22350,234
20231221,105200,308033650,22450,22450,22450,22400,53
20231221,105100,306844050,22400,22400,22450,22400,104
20231221,105000,304514400,22400,22400,22400,22400,8
20231221,104900,304335200,22400,22400,22450,22400,179
20231221,104800,300325200,22400,22400,22400,22350,52
20231221,104700,299162900,22300,22300,22400,22300,120
20231221,104600,296482300,22400,22400,22400,22350,301
20231221,104500,289743350,22400,22350,22400,22350,116
20231221,104400,287146250,22350,22350,22350,22350,340
20231221,104300,279547250,22350,22350,22400,22350,158
20231221,104200,276012250,22350,22300,22350,22300,90
20231221,104100,274000850,22300,22300,22300,22300,67
20231221,104000,272506750,22350,22300,22350,22300,167
20231221,103900,268778900,22350,22300,22350,22300,51
20231221,103800,267639400,22300,22300,22350,22300,141
20231221,103700,264491400,22350,22350,22350,22350,44
20231221,103600,263508000,22300,22350,22350,22300,149
20231221,103500,260181600,22400,22400,22400,22400,0
20231221,103400,260181600,22400,22350,22400,22350,112
20231221,103300,257676150,22350,22400,22400,22350,79
20231221,103200,255906850,22400,22400,22400,22350,88
20231221,103100,253936850,22350,22350,22400,22350,132
20231221,103000,250982950,22350,22350,22350,22350,22
20231221,102900,250491250,22350,22350,22350,22300,141
20231221,102800,247342000,22400,22350,22400,22350,103
20231221,102700,245036250,22350,22350,22350,22350,6
20231221,102600,244902150,22400,22400,22400,22350,220
20231221,102500,239979100,22350,22350,22350,22350,0
20231221,102400,239979100,22350,22400,22400,22350,208
20231221,102300,235324400,22350,22350,22350,22350,45
20231221,102200,234318650,22350,22350,22350,22350,42
20231221,102100,233379950,22400,22300,22400,22300,128
20231221,102000,230518200,22350,22350,22350,22350,5
20231221,101900,230406450,22350,22400,22400,22350,184
20231221,101800,226288200,22350,22350,22350,22350,20
20231221,101700,225841200,22350,22400,22400,22350,115
20231221,101600,223268700,22350,22350,22350,22350,3
20231221,101500,223201650,22300,22350,22350,22300,72
20231221,101400,221592750,22350,22350,22350,22350,77
20231221,101300,219871800,22350,22350,22350,22350,46
20231221,101200,218843700,22350,22350,22350,22350,20
20231221,101100,218396700,22350,22350,22350,22300,167
20231221,101000,214665700,22350,22350,22350,22350,33
20231221,100900,213928150,22350,22400,22400,22350,183
20231221,100800,209832250,22350,22350,22350,22300,192
20231221,100700,205541100,22350,22350,22400,22350,1449
20231221,100600,173121350,22250,22250,22250,22250,25
20231221,100500,172565100,22350,22250,22350,22250,212
20231221,100400,167838600,22250,22200,22250,22200,28
20231221,100300,167216900,22300,22300,22300,22300,59
20231221,100200,165901200,22200,22200,22300,22200,78
20231221,100100,164168300,22150,22250,22250,22150,46
20231221,100000,163144900,22250,22150,22250,22150,80
20231221,095900,161371700,22300,22250,22300,22250,143
20231221,095800,158185600,22100,22100,22100,22100,25
20231221,095700,157633100,22250,22250,22300,22150,130
20231221,095600,154743150,22150,22150,22150,22150,25
20231221,095500,154189400,22200,22200,22250,22200,60
20231221,095400,152857150,22150,22150,22150,22150,32
20231221,095300,152148350,22200,22150,22200,22150,188
20231221,095200,147982450,22100,22100,22100,22100,68
20231221,095100,146479650,22150,22150,22150,22150,29
20231221,095000,145837300,22200,22100,22200,22100,58
20231221,094900,144554300,22150,22100,22150,22100,26
20231221,094800,143979650,22300,22150,22300,22150,126
20231221,094700,141178750,22200,22200,22200,22100,1044
20231221,094600,118085400,22200,22200,22200,22200,1
20231221,094500,118063200,22300,22200,22300,22200,81
20231221,094400,116263700,22300,22300,22300,22300,5
20231221,094300,116152200,22350,22300,22350,22250,147
20231221,094200,112880100,22250,22250,22250,22250,0
20231221,094100,112880100,22250,22250,22250,22250,35
20231221,094000,112101350,22250,22250,22300,22250,45
20231221,093900,111100000,22250,22350,22350,22250,557
20231221,093800,98653850,22350,22250,22350,22250,50
20231221,093700,97540550,22350,22300,22350,22250,400
20231221,093600,88617950,22300,22250,22350,22250,356
20231221,093500,80671500,22300,22250,22300,22250,129
20231221,093400,77799750,22300,22300,22300,22250,94
20231221,093300,75707350,22300,22200,22300,22200,62
20231221,093200,74329450,22200,22350,22350,22200,33
20231221,093100,73595950,22300,22200,22300,22200,54
20231221,093000,72395950,22250,22250,22250,22250,25
20231221,092900,71839700,22350,22350,22350,22350,117
20231221,092800,69224750,22350,22250,22350,22250,132
20231221,092700,66287050,22350,22250,22350,22250,119
20231221,092600,63637500,22350,22250,22350,22250,85
20231221,092500,61744500,22350,22350,22350,22350,0
20231221,092400,61744500,22350,22250,22350,22250,49
20231221,092300,60653350,22350,22250,22350,22250,55
20231221,092200,59428300,22400,22250,22400,22250,53
20231221,092100,58246300,22400,22300,22400,22250,79
20231221,092000,56487000,22400,22400,22400,22400,0
20231221,091900,56487000,22400,22300,22400,22250,88
20231221,091800,54524050,22400,22300,22400,22300,294
20231221,091700,47964600,22300,22300,22300,22150,37
20231221,091600,47143400,22300,22150,22300,22150,195
20231221,091500,42804400,22150,22250,22250,22150,29
20231221,091400,42161750,22250,22150,22250,22150,70
20231221,091300,40608500,22150,22200,22200,22100,47
20231221,091200,39568700,22200,22150,22200,22100,291
20231221,091100,33124100,22200,22200,22200,22200,43
20231221,091000,32169500,22250,22200,22250,22200,18
20231221,090900,31769250,22250,22250,22250,22250,5
20231221,090800,31658000,22300,22150,22300,22150,14
20231221,090700,31346550,22150,22150,22150,22150,26
20231221,090600,30770650,22200,22100,22200,22050,196
20231221,090500,26431850,22150,22200,22200,22150,46
20231221,090400,25412000,22150,22050,22200,22050,130
20231221,090300,22539900,22050,22050,22050,22050,60
20231221,090200,21216900,22000,22000,22000,22000,25
20231221,090100,20666900,22000,22050,22100,22000,604
20231221,090000,7345450,22200,22050,22250,22050,331