KissMeData/141080/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,201800,32055127250,52000,52000,52000,52000,13315
20231222,201700,32055127250,52000,52000,52000,52000,0
20231222,201600,32055127250,52000,52000,52000,52000,0
20231222,201500,32055127250,52000,52000,52000,52000,0
20231222,201400,32055127250,52000,52000,52000,52000,0
20231222,201300,32055127250,52000,52000,52000,52000,0
20231222,201200,32055127250,52000,52000,52000,52000,0
20231222,201100,32055127250,52000,52000,52000,52000,0
20231222,201000,32055127250,52000,52000,52000,52000,0
20231222,200900,32055127250,52000,52000,52000,52000,0
20231222,200800,32055127250,52000,52000,52000,52000,0
20231222,200700,32055127250,52000,52000,52000,52000,0
20231222,200600,32055127250,52000,52000,52000,52000,0
20231222,200500,32055127250,52000,52000,52000,52000,0
20231222,200400,32055127250,52000,52000,52000,52000,0
20231222,200300,32055127250,52000,52000,52000,52000,0
20231222,200200,32055127250,52000,52000,52000,52000,0
20231222,200100,32055127250,52000,52000,52000,52000,0
20231222,200000,32055127250,52000,52000,52000,52000,0
20231222,195900,32055127250,52000,52000,52000,52000,0
20231222,195800,32055127250,52000,52000,52000,52000,0
20231222,195700,32055127250,52000,52000,52000,52000,0
20231222,195600,32055127250,52000,52000,52000,52000,0
20231222,195500,32055127250,52000,52000,52000,52000,0
20231222,195400,32055127250,52000,52000,52000,52000,0
20231222,195300,32055127250,52000,52000,52000,52000,0
20231222,195200,32055127250,52000,52000,52000,52000,0
20231222,195100,32055127250,52000,52000,52000,52000,0
20231222,195000,32055127250,52000,52000,52000,52000,0
20231222,194900,32055127250,52000,52000,52000,52000,0
20231222,194800,32055127250,52000,52000,52000,52000,13315
20231222,194700,32055127250,52000,52000,52000,52000,0
20231222,194600,32055127250,52000,52000,52000,52000,0
20231222,194500,32055127250,52000,52000,52000,52000,0
20231222,194400,32055127250,52000,52000,52000,52000,0
20231222,194300,32055127250,52000,52000,52000,52000,0
20231222,194200,32055127250,52000,52000,52000,52000,0
20231222,194100,32055127250,52000,52000,52000,52000,0
20231222,194000,32055127250,52000,52000,52000,52000,0
20231222,193900,32055127250,52000,52000,52000,52000,0
20231222,193800,32055127250,52000,52000,52000,52000,0
20231222,193700,32055127250,52000,52000,52000,52000,0
20231222,193600,32055127250,52000,52000,52000,52000,0
20231222,193500,32055127250,52000,52000,52000,52000,0
20231222,193400,32055127250,52000,52000,52000,52000,0
20231222,193300,32055127250,52000,52000,52000,52000,0
20231222,193200,32055127250,52000,52000,52000,52000,0
20231222,193100,32055127250,52000,52000,52000,52000,0
20231222,193000,32055127250,52000,52000,52000,52000,0
20231222,192900,32055127250,52000,52000,52000,52000,0
20231222,192800,32055127250,52000,52000,52000,52000,0
20231222,192700,32055127250,52000,52000,52000,52000,0
20231222,192600,32055127250,52000,52000,52000,52000,0
20231222,192500,32055127250,52000,52000,52000,52000,0
20231222,192400,32055127250,52000,52000,52000,52000,0
20231222,192300,32055127250,52000,52000,52000,52000,0
20231222,192200,32055127250,52000,52000,52000,52000,0
20231222,192100,32055127250,52000,52000,52000,52000,0
20231222,192000,32055127250,52000,52000,52000,52000,0
20231222,191900,32055127250,52000,52000,52000,52000,0
20231222,191800,32055127250,52000,52000,52000,52000,13315
20231222,191700,32055127250,52000,52000,52000,52000,0
20231222,191600,32055127250,52000,52000,52000,52000,0
20231222,191500,32055127250,52000,52000,52000,52000,0
20231222,191400,32055127250,52000,52000,52000,52000,0
20231222,191300,32055127250,52000,52000,52000,52000,0
20231222,191200,32055127250,52000,52000,52000,52000,0
20231222,191100,32055127250,52000,52000,52000,52000,0
20231222,191000,32055127250,52000,52000,52000,52000,0
20231222,190900,32055127250,52000,52000,52000,52000,0
20231222,190800,32055127250,52000,52000,52000,52000,0
20231222,190700,32055127250,52000,52000,52000,52000,0
20231222,190600,32055127250,52000,52000,52000,52000,0
20231222,190500,32055127250,52000,52000,52000,52000,0
20231222,190400,32055127250,52000,52000,52000,52000,0
20231222,190300,32055127250,52000,52000,52000,52000,0
20231222,190200,32055127250,52000,52000,52000,52000,0
20231222,190100,32055127250,52000,52000,52000,52000,0
20231222,190000,32055127250,52000,52000,52000,52000,0
20231222,185900,32055127250,52000,52000,52000,52000,0
20231222,185800,32055127250,52000,52000,52000,52000,0
20231222,185700,32055127250,52000,52000,52000,52000,0
20231222,185600,32055127250,52000,52000,52000,52000,0
20231222,185500,32055127250,52000,52000,52000,52000,0
20231222,185400,32055127250,52000,52000,52000,52000,0
20231222,185300,32055127250,52000,52000,52000,52000,0
20231222,185200,32055127250,52000,52000,52000,52000,0
20231222,185100,32055127250,52000,52000,52000,52000,0
20231222,185000,32055127250,52000,52000,52000,52000,0
20231222,184900,32055127250,52000,52000,52000,52000,0
20231222,184800,32055127250,52000,52000,52000,52000,13315
20231222,184700,32055127250,52000,52000,52000,52000,0
20231222,184600,32055127250,52000,52000,52000,52000,0
20231222,184500,32055127250,52000,52000,52000,52000,0
20231222,184400,32055127250,52000,52000,52000,52000,0
20231222,184300,32055127250,52000,52000,52000,52000,0
20231222,184200,32055127250,52000,52000,52000,52000,0
20231222,184100,32055127250,52000,52000,52000,52000,0
20231222,184000,32055127250,52000,52000,52000,52000,0
20231222,183900,32055127250,52000,52000,52000,52000,0
20231222,183800,32055127250,52000,52000,52000,52000,0
20231222,183700,32055127250,52000,52000,52000,52000,0
20231222,183600,32055127250,52000,52000,52000,52000,0
20231222,183500,32055127250,52000,52000,52000,52000,0
20231222,183400,32055127250,52000,52000,52000,52000,0
20231222,183300,32055127250,52000,52000,52000,52000,0
20231222,183200,32055127250,52000,52000,52000,52000,0
20231222,183100,32055127250,52000,52000,52000,52000,0
20231222,183000,32055127250,52000,52000,52000,52000,0
20231222,182900,32055127250,52000,52000,52000,52000,0
20231222,182800,32055127250,52000,52000,52000,52000,0
20231222,182700,32055127250,52000,52000,52000,52000,0
20231222,182600,32055127250,52000,52000,52000,52000,0
20231222,182500,32055127250,52000,52000,52000,52000,0
20231222,182400,32055127250,52000,52000,52000,52000,0
20231222,182300,32055127250,52000,52000,52000,52000,0
20231222,182200,32055127250,52000,52000,52000,52000,0
20231222,182100,32055127250,52000,52000,52000,52000,0
20231222,182000,32055127250,52000,52000,52000,52000,0
20231222,181900,32055127250,52000,52000,52000,52000,0
20231222,181800,32055127250,52000,52000,52000,52000,13315
20231222,181700,32055127250,52000,52000,52000,52000,0
20231222,181600,32055127250,52000,52000,52000,52000,0
20231222,181500,32055127250,52000,52000,52000,52000,0
20231222,181400,32055127250,52000,52000,52000,52000,0
20231222,181300,32055127250,52000,52000,52000,52000,0
20231222,181200,32055127250,52000,52000,52000,52000,0
20231222,181100,32055127250,52000,52000,52000,52000,0
20231222,181000,32055127250,52000,52000,52000,52000,0
20231222,180900,32055127250,52000,52000,52000,52000,0
20231222,180800,32055127250,52000,52000,52000,52000,0
20231222,180700,32055127250,52000,52000,52000,52000,0
20231222,180600,32055127250,52000,52000,52000,52000,0
20231222,180500,32055127250,52000,52000,52000,52000,0
20231222,180400,32055127250,52000,52000,52000,52000,0
20231222,180300,32055127250,52000,52000,52000,52000,0
20231222,180200,32055127250,52000,52000,52000,52000,0
20231222,180100,32055127250,52000,52000,52000,52000,0
20231222,180000,32055127250,52000,52000,52000,52000,0
20231222,175900,32055127250,52000,52000,52000,52000,0
20231222,175800,32055127250,52000,52000,52000,52000,0
20231222,175700,32055127250,52000,52000,52000,52000,0
20231222,175600,32055127250,52000,52000,52000,52000,0
20231222,175500,32055127250,52000,52000,52000,52000,0
20231222,175400,32055127250,52000,52000,52000,52000,0
20231222,175300,32055127250,52000,52000,52000,52000,0
20231222,175200,32055127250,52000,52000,52000,52000,0
20231222,175100,32055127250,52000,52000,52000,52000,0
20231222,175000,32055127250,52000,52000,52000,52000,0
20231222,174900,32055127250,52000,52000,52000,52000,0
20231222,174800,32055127250,52000,52000,52000,52000,13315
20231222,174700,32055127250,52000,52000,52000,52000,0
20231222,174600,32055127250,52000,52000,52000,52000,0
20231222,174500,32055127250,52000,52000,52000,52000,0
20231222,174400,32055127250,52000,52000,52000,52000,0
20231222,174300,32055127250,52000,52000,52000,52000,0
20231222,174200,32055127250,52000,52000,52000,52000,0
20231222,174100,32055127250,52000,52000,52000,52000,0
20231222,174000,32055127250,52000,52000,52000,52000,0
20231222,173900,32055127250,52000,52000,52000,52000,0
20231222,173800,32055127250,52000,52000,52000,52000,0
20231222,173700,32055127250,52000,52000,52000,52000,0
20231222,173600,32055127250,52000,52000,52000,52000,0
20231222,173500,32055127250,52000,52000,52000,52000,0
20231222,173400,32055127250,52000,52000,52000,52000,0
20231222,173300,32055127250,52000,52000,52000,52000,0
20231222,173200,32055127250,52000,52000,52000,52000,0
20231222,173100,32055127250,52000,52000,52000,52000,0
20231222,173000,32055127250,52000,52000,52000,52000,0
20231222,172900,32055127250,52000,52000,52000,52000,0
20231222,172800,32055127250,52000,52000,52000,52000,0
20231222,172700,32055127250,52000,52000,52000,52000,0
20231222,172600,32055127250,52000,52000,52000,52000,0
20231222,172500,32055127250,52000,52000,52000,52000,0
20231222,172400,32055127250,52000,52000,52000,52000,0
20231222,172300,32055127250,52000,52000,52000,52000,0
20231222,172200,32055127250,52000,52000,52000,52000,0
20231222,172100,32055127250,52000,52000,52000,52000,0
20231222,172000,32055127250,52000,52000,52000,52000,0
20231222,171900,32055127250,52000,52000,52000,52000,0
20231222,171800,32055127250,52000,52000,52000,52000,13315
20231222,171700,32055127250,52000,52000,52000,52000,0
20231222,171600,32055127250,52000,52000,52000,52000,0
20231222,171500,32055127250,52000,52000,52000,52000,0
20231222,171400,32055127250,52000,52000,52000,52000,0
20231222,171300,32055127250,52000,52000,52000,52000,0
20231222,171200,32055127250,52000,52000,52000,52000,0
20231222,171100,32055127250,52000,52000,52000,52000,0
20231222,171000,32055127250,52000,52000,52000,52000,0
20231222,170900,32055127250,52000,52000,52000,52000,0
20231222,170800,32055127250,52000,52000,52000,52000,0
20231222,170700,32055127250,52000,52000,52000,52000,0
20231222,170600,32055127250,52000,52000,52000,52000,0
20231222,170500,32055127250,52000,52000,52000,52000,0
20231222,170400,32055127250,52000,52000,52000,52000,0
20231222,170300,32055127250,52000,52000,52000,52000,0
20231222,170200,32055127250,52000,52000,52000,52000,0
20231222,170100,32055127250,52000,52000,52000,52000,0
20231222,170000,32055127250,52000,52000,52000,52000,0
20231222,165900,32055127250,52000,52000,52000,52000,0
20231222,165800,32055127250,52000,52000,52000,52000,0
20231222,165700,32055127250,52000,52000,52000,52000,0
20231222,165600,32055127250,52000,52000,52000,52000,0
20231222,165500,32055127250,52000,52000,52000,52000,0
20231222,165400,32055127250,52000,52000,52000,52000,0
20231222,165300,32055127250,52000,52000,52000,52000,0
20231222,165200,32055127250,52000,52000,52000,52000,0
20231222,165100,32055127250,52000,52000,52000,52000,0
20231222,165000,32055127250,52000,52000,52000,52000,0
20231222,164900,32055127250,52000,52000,52000,52000,0
20231222,164800,32055127250,52000,52000,52000,52000,13315
20231222,164700,32055127250,52000,52000,52000,52000,0
20231222,164600,32055127250,52000,52000,52000,52000,0
20231222,164500,32055127250,52000,52000,52000,52000,0
20231222,164400,32055127250,52000,52000,52000,52000,0
20231222,164300,32055127250,52000,52000,52000,52000,0
20231222,164200,32055127250,52000,52000,52000,52000,0
20231222,164100,32055127250,52000,52000,52000,52000,0
20231222,164000,32055127250,52000,52000,52000,52000,0
20231222,163900,32055127250,52000,52000,52000,52000,0
20231222,163800,32055127250,52000,52000,52000,52000,0
20231222,163700,32055127250,52000,52000,52000,52000,0
20231222,163600,32055127250,52000,52000,52000,52000,0
20231222,163500,32055127250,52000,52000,52000,52000,0
20231222,163400,32055127250,52000,52000,52000,52000,0
20231222,163300,32055127250,52000,52000,52000,52000,0
20231222,163200,32055127250,52000,52000,52000,52000,0
20231222,163100,32055127250,52000,52000,52000,52000,0
20231222,163000,32055127250,52000,52000,52000,52000,0
20231222,162900,32055127250,52000,52000,52000,52000,0
20231222,162800,32055127250,52000,52000,52000,52000,0
20231222,162700,32055127250,52000,52000,52000,52000,0
20231222,162600,32055127250,52000,52000,52000,52000,0
20231222,162500,32055127250,52000,52000,52000,52000,0
20231222,162400,32055127250,52000,52000,52000,52000,0
20231222,162300,32055127250,52000,52000,52000,52000,0
20231222,162200,32055127250,52000,52000,52000,52000,0
20231222,162100,32055127250,52000,52000,52000,52000,0
20231222,162000,32055127250,52000,52000,52000,52000,0
20231222,161900,32055127250,52000,52000,52000,52000,0
20231222,161800,32055127250,52000,52000,52000,52000,13315
20231222,161700,32055127250,52000,52000,52000,52000,0
20231222,161600,32055127250,52000,52000,52000,52000,0
20231222,161500,32055127250,52000,52000,52000,52000,0
20231222,161400,32055127250,52000,52000,52000,52000,0
20231222,161300,32055127250,52000,52000,52000,52000,0
20231222,161200,32055127250,52000,52000,52000,52000,0
20231222,161100,32055127250,52000,52000,52000,52000,0
20231222,161000,32055127250,52000,52000,52000,52000,0
20231222,160900,32055127250,52000,52000,52000,52000,0
20231222,160800,32055127250,52000,52000,52000,52000,0
20231222,160700,32055127250,52000,52000,52000,52000,0
20231222,160600,32055127250,52000,52000,52000,52000,0
20231222,160500,32055127250,52000,52000,52000,52000,0
20231222,160400,32055127250,52000,52000,52000,52000,0
20231222,160300,32055127250,52000,52000,52000,52000,0
20231222,160200,32055127250,52000,52000,52000,52000,0
20231222,160100,32055127250,52000,52000,52000,52000,0
20231222,160000,32055127250,52000,52000,52000,52000,0
20231222,155900,32055127250,52000,52000,52000,52000,0
20231222,155800,32055127250,52000,52000,52000,52000,0
20231222,155700,32055127250,52000,52000,52000,52000,0
20231222,155600,32055127250,52000,52000,52000,52000,0
20231222,155500,32055127250,52000,52000,52000,52000,0
20231222,155400,32055127250,52000,52000,52000,52000,0
20231222,155300,32055127250,52000,52000,52000,52000,0
20231222,155200,32055127250,52000,52000,52000,52000,0
20231222,155100,32055127250,52000,52000,52000,52000,0
20231222,155000,32055127250,52000,52000,52000,52000,0
20231222,154900,32055127250,52000,52000,52000,52000,0
20231222,154800,32055127250,52000,52000,52000,52000,13315
20231222,154700,32055127250,52000,52000,52000,52000,0
20231222,154600,32055127250,52000,52000,52000,52000,0
20231222,154500,32055127250,52000,52000,52000,52000,0
20231222,154400,32055127250,52000,52000,52000,52000,0
20231222,154300,32055127250,52000,52000,52000,52000,0
20231222,154200,32055127250,52000,52000,52000,52000,0
20231222,154100,32055127250,52000,52000,52000,52000,0
20231222,154000,32055127250,52000,52000,52000,52000,0
20231222,153900,32055127250,52000,52000,52000,52000,0
20231222,153800,32055127250,52000,52000,52000,52000,0
20231222,153700,32055127250,52000,52000,52000,52000,0
20231222,153600,32055127250,52000,52000,52000,52000,0
20231222,153500,32055127250,52000,52000,52000,52000,0
20231222,153400,32055127250,52000,52000,52000,52000,0
20231222,153300,32055127250,52000,52000,52000,52000,0
20231222,153200,32055127250,52000,52000,52000,52000,0
20231222,153100,32055127250,52000,52000,52000,52000,0
20231222,153000,32055127250,52000,52000,52000,52000,13315
20231222,152900,31362747250,51900,51900,51900,51900,0
20231222,152800,31362747250,51900,51900,51900,51900,0
20231222,152700,31362747250,51900,51900,51900,51900,0
20231222,152600,31362747250,51900,51900,51900,51900,0
20231222,152500,31362747250,51900,51900,51900,51900,0
20231222,152400,31362747250,51900,51900,51900,51900,0
20231222,152300,31362747250,51900,51900,51900,51900,0
20231222,152200,31362747250,51900,51900,51900,51900,0
20231222,152100,31362747250,51900,51900,51900,51900,0
20231222,152000,31362747250,51900,51900,51900,51900,0
20231222,151900,31362747250,51900,51800,51900,51800,711
20231222,151800,31325896350,51800,51800,51900,51800,469
20231222,151700,31301583350,51900,52000,52000,51800,895
20231222,151600,31255170950,52000,51900,52000,51700,951
20231222,151500,31205848550,51900,51900,52000,51800,1144
20231222,151400,31146484350,51900,51900,51900,51800,1101
20231222,151300,31089392850,51900,51900,51900,51700,845
20231222,151200,31045578550,51800,51900,51900,51800,493
20231222,151100,31019995550,51800,51900,51900,51700,1390
20231222,151000,30947990850,51900,52100,52100,51900,1167
20231222,150900,30887336450,52000,52100,52100,52000,1975
20231222,150800,30784583650,52000,52000,52200,52000,1107
20231222,150700,30726917750,52200,52100,52200,52000,3895
20231222,150600,30523995350,52100,52200,52200,52000,840
20231222,150500,30480232650,52200,52100,52200,52000,1279
20231222,150400,30413590450,52000,52100,52200,52000,1037
20231222,150300,30359561650,52100,52200,52200,52000,1466
20231222,150200,30283110050,52000,52100,52200,52000,1228
20231222,150100,30219103650,52100,52100,52200,52000,2142
20231222,150000,30107417250,52000,52100,52100,51900,1047
20231222,145900,30052899250,52100,52000,52100,51900,1124
20231222,145800,29994434450,51900,52100,52100,51900,1290
20231222,145700,29927289550,52100,52000,52100,52000,1388
20231222,145600,29855039650,52100,52100,52100,51900,1922
20231222,145500,29755047950,52000,52100,52100,52000,1077
20231222,145400,29698965350,52100,52000,52100,52000,460
20231222,145300,29675011050,52000,52100,52100,52000,1582
20231222,145200,29592615550,52000,52000,52100,51900,731
20231222,145100,29554586050,52000,51900,52100,51900,661
20231222,145000,29520209850,51900,52000,52100,51900,424
20231222,144900,29498169550,52000,52100,52100,51900,818
20231222,144800,29455636250,52100,52100,52100,52000,573
20231222,144700,29425787350,52100,52100,52200,51900,3824
20231222,144600,29226664150,52200,52200,52300,52100,3657
20231222,144500,29035827550,52200,52200,52300,52100,3047
20231222,144400,28876760750,52200,52200,52200,52100,2459
20231222,144300,28748481250,52100,52000,52200,51900,6088
20231222,144200,28431765650,52000,51900,52000,51800,1483
20231222,144100,28354808150,51900,51900,52000,51800,3192
20231222,144000,28189115350,51900,51900,51900,51800,900
20231222,143900,28142421350,51900,51900,51900,51800,3021
20231222,143800,27985643950,51800,51900,51900,51700,367
20231222,143700,27966619350,51800,51800,51900,51700,2562
20231222,143600,27833908050,51700,51800,51800,51700,443
20231222,143500,27810974850,51800,51800,51800,51600,531
20231222,143400,27783500750,51700,51600,51800,51600,489
20231222,143300,27758229750,51600,51700,51700,51600,346
20231222,143200,27740345050,51700,51600,51700,51600,905
20231222,143100,27693571650,51700,51700,51700,51600,456
20231222,143000,27670017950,51700,51600,51800,51600,490
20231222,142900,27644669850,51600,51700,51800,51600,385
20231222,142800,27624771850,51800,51800,51800,51600,410
20231222,142700,27603575750,51800,51800,51800,51600,606
20231222,142600,27572226650,51800,51700,51800,51700,246
20231222,142500,27559492050,51600,51800,51800,51600,362
20231222,142400,27540777850,51700,51800,51800,51600,349
20231222,142300,27522715650,51700,51700,51800,51600,785
20231222,142200,27482124250,51700,51700,51700,51600,540
20231222,142100,27454219250,51600,51600,51700,51500,461
20231222,142000,27430411150,51700,51700,51700,51500,1422
20231222,141900,27357077550,51600,51700,51700,51600,426
20231222,141800,27335063050,51600,51700,51700,51600,401
20231222,141700,27314343650,51600,51700,51700,51500,674
20231222,141600,27279523150,51700,51600,51700,51500,525
20231222,141500,27252445850,51600,51600,51600,51500,510
20231222,141400,27226153350,51600,51500,51600,51500,377
20231222,141300,27206716550,51600,51500,51600,51500,866
20231222,141200,27162094550,51500,51600,51600,51500,350
20231222,141100,27144048850,51600,51400,51600,51400,357
20231222,141000,27125655850,51400,51400,51500,51400,424
20231222,140900,27103843150,51400,51400,51500,51300,441
20231222,140800,27081156350,51400,51400,51500,51300,1010
20231222,140700,27029229850,51500,51600,51600,51400,701
20231222,140600,26993112250,51500,51600,51600,51500,552
20231222,140500,26964650550,51600,51600,51700,51500,430
20231222,140400,26942458750,51600,51600,51700,51500,413
20231222,140300,26921147950,51500,51500,51700,51500,1184
20231222,140200,26860076050,51600,51600,51600,51500,531
20231222,140100,26832702550,51500,51500,51600,51400,556
20231222,140000,26804081850,51500,51400,51500,51300,290
20231222,135900,26789168650,51500,51400,51500,51300,523
20231222,135800,26762294250,51500,51400,51500,51300,476
20231222,135700,26737853350,51400,51300,51500,51300,515
20231222,135600,26711402850,51300,51300,51500,51300,592
20231222,135500,26680960850,51400,51500,51500,51300,850
20231222,135400,26637269750,51400,51500,51500,51400,548
20231222,135300,26609074550,51400,51500,51600,51400,617
20231222,135200,26577312850,51500,51500,51600,51500,734
20231222,135100,26539478250,51500,51500,51600,51500,411
20231222,135000,26518306450,51600,51700,51700,51500,517
20231222,134900,26491621250,51600,51700,51700,51500,549
20231222,134800,26463287050,51700,51400,51700,51400,960
20231222,134700,26413789750,51400,51400,51500,51300,804
20231222,134600,26372463850,51400,51400,51500,51300,762
20231222,134500,26333301250,51400,51500,51500,51300,688
20231222,134400,26297907050,51400,51100,51600,51100,1417
20231222,134300,26225107350,51100,51200,51300,51100,3099
20231222,134200,26066550150,51200,51300,51500,51200,2082
20231222,134100,25959785350,51400,51400,51500,51300,926
20231222,134000,25912162750,51400,51500,51600,51400,590
20231222,133900,25881812050,51600,51500,51600,51500,505
20231222,133800,25855792150,51500,51500,51600,51500,492
20231222,133700,25830436650,51500,51600,51600,51500,548
20231222,133600,25802195550,51600,51600,51700,51500,2233
20231222,133500,25687098150,51600,51600,51700,51600,544
20231222,133400,25659015950,51700,51700,51700,51600,586
20231222,133300,25628756550,51700,51600,51700,51600,510
20231222,133200,25602420850,51600,51800,51800,51600,2439
20231222,133100,25476535550,51700,51600,51800,51600,937
20231222,133000,25428098350,51600,51700,51700,51600,419
20231222,132900,25406457450,51600,51700,51800,51600,663
20231222,132800,25372167550,51700,51700,51800,51700,400
20231222,132700,25351473450,51700,51800,51800,51700,433
20231222,132600,25329053050,51800,51700,51800,51600,357
20231222,132500,25310592650,51700,51700,51700,51600,731
20231222,132400,25272808750,51700,51700,51700,51600,223
20231222,132300,25261284650,51700,51700,51800,51600,2513
20231222,132200,25131216450,51800,51800,51800,51700,706
20231222,132100,25094698550,51700,51900,51900,51700,1146
20231222,132000,25035342350,51900,51900,51900,51800,2064
20231222,131900,24928247150,51900,51900,52000,51900,615
20231222,131800,24896315850,51900,51900,52000,51900,216
20231222,131700,24885099350,52000,51800,52000,51800,670
20231222,131600,24850315150,51800,51800,51900,51700,2503
20231222,131500,24720618050,51800,51700,51800,51600,452
20231222,131400,24697234650,51700,51900,51900,51600,2335
20231222,131300,24576411950,51800,51900,51900,51800,245
20231222,131200,24563699750,51800,51900,51900,51800,380
20231222,131100,24543979950,51900,51800,51900,51800,130
20231222,131000,24537238450,51800,51800,51900,51800,247
20231222,130900,24524432150,51800,51800,51900,51800,102
20231222,130800,24519141150,51800,51800,51900,51700,643
20231222,130700,24485824550,51800,51900,51900,51700,363
20231222,130600,24467020850,51800,51800,51900,51800,751
20231222,130500,24428096050,51900,51900,51900,51800,978
20231222,130400,24377357450,52000,52000,52000,51900,198
20231222,130300,24367063050,52000,52000,52000,51900,746
20231222,130200,24328272550,51900,52000,52000,51900,791
20231222,130100,24287141350,52000,51900,52000,51800,2609
20231222,130000,24151690250,51800,51900,51900,51800,218
20231222,125900,24140380050,51900,51800,51900,51800,368
20231222,125800,24121289550,51800,51900,51900,51800,165
20231222,125700,24112739950,51900,51900,51900,51800,246
20231222,125600,24099982750,51800,51900,51900,51800,189
20231222,125500,24090176850,51900,51800,51900,51700,1775
20231222,125400,23998222850,51800,51900,51900,51700,884
20231222,125300,23952421350,51800,51900,51900,51800,309
20231222,125200,23936404550,51800,51800,51900,51700,259
20231222,125100,23922987450,51800,51800,51900,51800,220
20231222,125000,23911582250,51800,51700,51900,51700,332
20231222,124900,23894398150,51800,51800,51900,51700,738
20231222,124800,23856180050,51800,51900,51900,51800,186
20231222,124700,23846530750,51800,51800,51900,51800,170
20231222,124600,23837713650,51800,51900,51900,51800,126
20231222,124500,23831180050,51900,51800,51900,51700,471
20231222,124400,23806784950,51900,51700,51900,51700,121
20231222,124300,23800509350,51900,51700,51900,51700,1123
20231222,124200,23742392050,51700,51700,51800,51600,396
20231222,124100,23721913550,51800,51800,51800,51700,813
20231222,124000,23679871950,51800,51700,51800,51700,966
20231222,123900,23629869450,51800,51900,52000,51800,1288
20231222,123800,23563113750,51900,52100,52100,51900,2971
20231222,123700,23408604350,52100,52000,52100,52000,212
20231222,123600,23397560350,52000,52100,52200,52000,1125
20231222,123500,23338948250,52100,52000,52100,52000,435
20231222,123400,23316307850,52100,52100,52200,52100,520
20231222,123300,23289192050,52000,52100,52200,52000,497
20231222,123200,23263296450,52100,52100,52200,52100,513
20231222,123100,23236555150,52100,52100,52200,52100,524
20231222,123000,23209246150,52100,52100,52200,52100,581
20231222,122900,23178949050,52000,52200,52200,52000,4166
20231222,122800,22962002650,52100,52200,52200,52100,349
20231222,122700,22943787450,52200,52200,52300,52100,1007
20231222,122600,22891221950,52200,52200,52300,52100,987
20231222,122500,22839701050,52200,52200,52300,52100,5906
20231222,122400,22531410950,52100,51800,52200,51700,4691
20231222,122300,22287390350,51800,51800,51900,51800,461
20231222,122200,22263506150,51900,51800,51900,51800,129
20231222,122100,22256812750,51800,51900,52000,51700,756
20231222,122000,22217639650,51900,51900,51900,51800,432
20231222,121900,22195235750,51900,51800,51900,51800,926
20231222,121800,22147259450,51800,51700,51800,51700,324
20231222,121700,22130487050,51900,51900,51900,51600,1598
20231222,121600,22047769450,51800,51900,51900,51800,409
20231222,121500,22026557650,51900,51800,51900,51800,187
20231222,121400,22016854050,51800,51800,51900,51800,105
20231222,121300,22011406550,51800,51800,51900,51700,252
20231222,121200,21998348550,51700,51800,51800,51700,359
20231222,121100,21979755250,51800,51900,51900,51700,654
20231222,121000,21945893850,51800,51800,51900,51800,280
20231222,120900,21931369850,51800,51900,51900,51800,840
20231222,120800,21887846750,51900,52000,52000,51800,602
20231222,120700,21856642850,51900,52000,52000,51900,484
20231222,120600,21831507350,52000,52100,52100,51900,1020
20231222,120500,21778462350,52100,52100,52100,52000,262
20231222,120400,21764818550,52000,52100,52100,52000,424
20231222,120300,21742730350,52100,52100,52200,52000,1263
20231222,120200,21676907150,52100,52000,52100,51900,6046
20231222,120100,21362381350,51900,52000,52000,51900,658
20231222,120000,21328189650,52000,51900,52000,51900,530
20231222,115900,21300662950,51900,52000,52000,51900,1364
20231222,115800,21229740050,52000,52000,52000,51900,965
20231222,115700,21179561250,52000,51800,52000,51800,3870
20231222,115600,20978676050,51900,51700,51900,51700,986
20231222,115500,20927597250,51800,51700,51800,51700,233
20231222,115400,20915529450,51700,51800,51800,51700,288
20231222,115300,20900630350,51800,51800,51900,51800,1513
20231222,115200,20822234850,51800,51800,51900,51800,169
20231222,115100,20813472250,51800,51900,51900,51800,382
20231222,115000,20793658550,51900,51800,51900,51700,1197
20231222,114900,20731654450,51800,51800,51800,51700,258
20231222,114800,20718293050,51800,51800,51800,51700,309
20231222,114700,20702308850,51800,51700,51800,51600,861
20231222,114600,20657782150,51600,51700,51700,51600,150
20231222,114500,20650029350,51700,51700,51800,51600,542
20231222,114400,20622005150,51700,51700,51800,51700,681
20231222,114300,20586780850,51700,51800,51900,51700,258
20231222,114200,20573416350,51800,51800,51800,51700,825
20231222,114100,20530713650,51700,51700,51800,51700,604
20231222,114000,20499452650,51700,51600,51800,51600,2439
20231222,113900,20373180150,51700,51600,51700,51500,1312
20231222,113800,20305415350,51600,51500,51600,51500,244
20231222,113700,20292831050,51600,51600,51600,51500,165
20231222,113600,20284319550,51500,51600,51700,51500,328
20231222,113500,20267393350,51600,51700,51700,51600,336
20231222,113400,20250035850,51600,51600,51700,51600,27
20231222,113300,20248641150,51600,51700,51700,51600,478
20231222,113200,20223954450,51600,51600,51700,51600,137
20231222,113100,20216877450,51700,51800,51800,51600,1349
20231222,113000,20147058150,51800,51600,51800,51600,827
20231222,112900,20104310150,51700,51600,51700,51600,538
20231222,112800,20076521850,51700,51800,51800,51600,422
20231222,112700,20054713250,51700,51700,51800,51700,1808
20231222,112600,19961101350,51800,51300,51800,51300,4895
20231222,112500,19708756850,51300,51400,51500,51200,1374
20231222,112400,19638139550,51300,51300,51400,51200,949
20231222,112300,19589454550,51300,51300,51300,51200,302
20231222,112200,19573970550,51300,51300,51300,51200,94
20231222,112100,19569149550,51300,51300,51400,51300,366
20231222,112000,19550363450,51400,51400,51400,51300,718
20231222,111900,19513462750,51300,51300,51400,51100,3179
20231222,111800,19350363050,51300,51200,51300,51100,79
20231222,111700,19346316250,51300,51300,51300,51200,285
20231222,111600,19331714350,51200,51300,51300,51200,228
20231222,111500,19320035050,51300,51100,51300,51100,880
20231222,111400,19274972250,51200,51100,51200,51100,328
20231222,111300,19258182750,51200,51300,51300,51100,241
20231222,111200,19245853550,51200,51200,51300,51100,194
20231222,111100,19235915250,51300,51300,51300,51200,51
20231222,111000,19233300750,51200,51200,51300,51100,221
20231222,110900,19221983950,51300,51200,51300,51200,265
20231222,110800,19208402950,51200,51200,51300,51200,187
20231222,110700,19198819750,51200,51300,51300,51200,195
20231222,110600,19188825150,51200,51200,51300,51200,588
20231222,110500,19158664650,51200,51200,51300,51200,195
20231222,110400,19148664850,51200,51100,51200,51100,348
20231222,110300,19130847950,51100,51100,51200,51000,836
20231222,110200,19088117050,51000,51000,51100,51000,103
20231222,110100,19082855950,51000,51100,51100,51000,315
20231222,110000,19066779150,51000,51100,51100,51000,174
20231222,105900,19057895650,51000,51000,51100,51000,920
20231222,105800,19010971150,51100,51100,51300,51100,677
20231222,105700,18976344250,51200,51300,51300,51100,550
20231222,105600,18948199350,51200,51200,51300,51200,158
20231222,105500,18940098350,51200,51300,51300,51200,241
20231222,105400,18927736950,51200,51000,51200,51000,580
20231222,105300,18898089050,51000,51000,51100,51000,59
20231222,105200,18895076850,51000,51100,51100,50900,616
20231222,105100,18863627750,50900,51000,51000,50900,271
20231222,105000,18849807350,50900,51000,51100,50900,95
20231222,104900,18844959050,50900,51000,51100,50900,62
20231222,104800,18841795350,51000,50900,51100,50800,611
20231222,104700,18810638550,50900,50900,51000,50800,1845
20231222,104600,18716819050,50900,51000,51000,50900,1196
20231222,104500,18655932350,50900,51000,51000,50900,521
20231222,104400,18629365650,50900,51000,51100,50900,425
20231222,104300,18607709350,51100,51100,51100,51000,359
20231222,104200,18589379550,51000,51200,51200,51000,1238
20231222,104100,18526065950,51200,51200,51300,51200,273
20231222,104000,18512069750,51300,51200,51300,51200,227
20231222,103900,18500436250,51300,51200,51300,51200,274
20231222,103800,18486393250,51300,51400,51400,51200,992
20231222,103700,18435501950,51400,51400,51500,51300,1709
20231222,103600,18347653750,51400,51200,51400,51200,2256
20231222,103500,18231900850,51200,51200,51300,51200,450
20231222,103400,18208854050,51200,51200,51200,51100,186
20231222,103300,18199333750,51100,51000,51200,51000,426
20231222,103200,18177570350,51000,51100,51100,51000,72
20231222,103100,18173894550,51100,51000,51100,51000,98
20231222,103000,18168891050,51100,50900,51100,50900,2564
20231222,102900,18038004350,50900,51000,51000,50900,1414
20231222,102800,17965897650,51000,51100,51100,51000,169
20231222,102700,17957274250,51100,51100,51100,51000,1131
20231222,102600,17899486250,51000,51000,51100,51000,505
20231222,102500,17873719750,51000,51100,51100,51000,85
20231222,102400,17869381150,51000,51100,51200,51000,1241
20231222,102300,17805958550,51100,51200,51200,51100,170
20231222,102200,17797264850,51100,51100,51200,51100,249
20231222,102100,17784522450,51100,51200,51300,51100,452
20231222,102000,17761380750,51200,51300,51300,51200,179
20231222,101900,17752208450,51300,51000,51300,51000,895
20231222,101800,17706395850,51100,50900,51100,50900,1014
20231222,101700,17654670050,50900,50900,51000,50900,354
20231222,101600,17636638050,50900,50900,51000,50800,433
20231222,101500,17614604050,50800,50700,50800,50700,883
20231222,101400,17569756250,50700,50900,50900,50600,5903
20231222,101300,17270695650,50800,51200,51200,50800,9230
20231222,101200,16800319550,51200,51100,51200,51100,866
20231222,101100,16756062350,51200,51200,51200,51100,657
20231222,101000,16722449750,51200,51200,51200,51100,360
20231222,100900,16704020250,51100,51100,51200,51000,656
20231222,100800,16670519550,51100,51000,51100,51000,1382
20231222,100700,16599921350,51000,51300,51300,51000,5543
20231222,100600,16316540150,51200,51400,51400,51200,1399
20231222,100500,16244770450,51400,51400,51400,51300,294
20231222,100400,16229665750,51500,51400,51500,51300,467
20231222,100300,16205669850,51400,51500,51500,51300,887
20231222,100200,16160084950,51400,51400,51500,51300,161
20231222,100100,16151806850,51400,51300,51600,51300,3487
20231222,100000,15972241350,51300,51400,51400,51300,896
20231222,095900,15926239550,51500,51500,51500,51400,897
20231222,095800,15880094650,51500,51600,51600,51400,1054
20231222,095700,15825788050,51500,51400,51600,51400,3706
20231222,095600,15634953550,51400,51400,51500,51400,839
20231222,095500,15591797250,51500,51400,51500,51300,612
20231222,095400,15560337150,51400,51300,51400,51300,581
20231222,095300,15530483750,51200,51500,51500,51200,2366
20231222,095200,15409072150,51400,51500,51500,51400,2160
20231222,095100,15297910150,51500,51700,51800,51500,758
20231222,095000,15258801050,51700,51800,51800,51600,615
20231222,094900,15227042350,51700,52000,52000,51700,995
20231222,094800,15175462750,52000,51900,52000,51900,1843
20231222,094700,15079680650,52000,51900,52000,51800,1415
20231222,094600,15006204350,51800,51800,51900,51700,1328
20231222,094500,14937386150,51800,51700,51800,51600,3177
20231222,094400,14772956450,51700,51600,51700,51500,1385
20231222,094300,14701447750,51600,51600,51600,51400,582
20231222,094200,14671459550,51600,51400,51600,51300,1945
20231222,094100,14571427950,51300,51400,51500,51300,345
20231222,094000,14553708950,51400,51700,51700,51400,835
20231222,093900,14510713750,51700,51700,51800,51500,963
20231222,093800,14460951350,51800,51800,51900,51700,1419
20231222,093700,14387424150,51700,51500,51800,51500,1487
20231222,093600,14310659650,51500,51400,51500,51300,2732
20231222,093500,14170131750,51300,51300,51400,51200,3076
20231222,093400,14012307750,51300,51300,51300,51200,187
20231222,093300,14002723150,51300,51000,51300,51000,2381
20231222,093200,13881064450,51100,51400,51400,51100,4557
20231222,093100,13647557550,51400,51300,51400,51200,784
20231222,093000,13607339150,51300,51300,51300,51000,4896
20231222,092900,13356865550,51200,51300,51400,51200,1289
20231222,092800,13290746150,51400,51400,51500,50900,9456
20231222,092700,12806893350,51400,51600,51600,51400,3333
20231222,092600,12635299850,51600,51800,51900,51500,4241
20231222,092500,12416267650,51800,52100,52100,51800,3322
20231222,092400,12243819450,52100,52600,52600,52000,5043
20231222,092300,11979712450,52600,52400,52700,52200,14763
20231222,092200,11204874650,52400,51900,52400,51800,11197
20231222,092100,10621939250,51900,51600,51900,51500,6211
20231222,092000,10300727450,51600,51700,51800,51600,1308
20231222,091900,10233116750,51800,51700,51900,51700,1831
20231222,091800,10138288250,51700,51600,51900,51500,3409
20231222,091700,9962081150,51500,51700,51700,51400,4099
20231222,091600,9750902750,51700,51700,51700,51500,1697
20231222,091500,9663241350,51600,51500,52000,51400,9698
20231222,091400,9163013650,51400,51600,51600,51200,7153
20231222,091300,8795209150,51600,51800,51800,51600,3097
20231222,091200,8635030450,51800,52100,52100,51600,8664
20231222,091100,8185895950,52000,52400,52400,52000,8192
20231222,091000,7758072750,52200,52400,52400,52000,4757
20231222,090900,7509694950,52400,52600,52700,52400,7127
20231222,090800,7135595650,52600,52900,52900,52600,16864
20231222,090700,6246180950,52900,52200,53000,52000,26730
20231222,090600,4841882150,52200,52300,52300,51800,13124
20231222,090500,4158974850,52200,51500,52400,51500,26022
20231222,090400,2805079550,51600,51200,51700,51000,13249
20231222,090300,2123879950,51300,50500,51300,50500,9812
20231222,090200,1623963450,50400,50700,51100,50300,12002
20231222,090100,1013849550,50600,50100,50600,50100,6634
20231222,090000,679602050,50200,49700,50300,49600,13614