KissMeData/161390/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,202200,13282490800,44650,44650,44650,44650,27341
20231221,202100,13282490800,44650,44650,44650,44650,0
20231221,202000,13282490800,44650,44650,44650,44650,0
20231221,201900,13282490800,44650,44650,44650,44650,0
20231221,201800,13282490800,44650,44650,44650,44650,0
20231221,201700,13282490800,44650,44650,44650,44650,0
20231221,201600,13282490800,44650,44650,44650,44650,0
20231221,201500,13282490800,44650,44650,44650,44650,0
20231221,201400,13282490800,44650,44650,44650,44650,0
20231221,201300,13282490800,44650,44650,44650,44650,0
20231221,201200,13282490800,44650,44650,44650,44650,0
20231221,201100,13282490800,44650,44650,44650,44650,0
20231221,201000,13282490800,44650,44650,44650,44650,0
20231221,200900,13282490800,44650,44650,44650,44650,0
20231221,200800,13282490800,44650,44650,44650,44650,0
20231221,200700,13282490800,44650,44650,44650,44650,0
20231221,200600,13282490800,44650,44650,44650,44650,0
20231221,200500,13282490800,44650,44650,44650,44650,0
20231221,200400,13282490800,44650,44650,44650,44650,0
20231221,200300,13282490800,44650,44650,44650,44650,0
20231221,200200,13282490800,44650,44650,44650,44650,0
20231221,200100,13282490800,44650,44650,44650,44650,0
20231221,200000,13282490800,44650,44650,44650,44650,0
20231221,195900,13282490800,44650,44650,44650,44650,0
20231221,195800,13282490800,44650,44650,44650,44650,0
20231221,195700,13282490800,44650,44650,44650,44650,0
20231221,195600,13282490800,44650,44650,44650,44650,0
20231221,195500,13282490800,44650,44650,44650,44650,0
20231221,195400,13282490800,44650,44650,44650,44650,0
20231221,195300,13282490800,44650,44650,44650,44650,0
20231221,195200,13282490800,44650,44650,44650,44650,27341
20231221,195100,13282490800,44650,44650,44650,44650,0
20231221,195000,13282490800,44650,44650,44650,44650,0
20231221,194900,13282490800,44650,44650,44650,44650,0
20231221,194800,13282490800,44650,44650,44650,44650,0
20231221,194700,13282490800,44650,44650,44650,44650,0
20231221,194600,13282490800,44650,44650,44650,44650,0
20231221,194500,13282490800,44650,44650,44650,44650,0
20231221,194400,13282490800,44650,44650,44650,44650,0
20231221,194300,13282490800,44650,44650,44650,44650,0
20231221,194200,13282490800,44650,44650,44650,44650,0
20231221,194100,13282490800,44650,44650,44650,44650,0
20231221,194000,13282490800,44650,44650,44650,44650,0
20231221,193900,13282490800,44650,44650,44650,44650,0
20231221,193800,13282490800,44650,44650,44650,44650,0
20231221,193700,13282490800,44650,44650,44650,44650,0
20231221,193600,13282490800,44650,44650,44650,44650,0
20231221,193500,13282490800,44650,44650,44650,44650,0
20231221,193400,13282490800,44650,44650,44650,44650,0
20231221,193300,13282490800,44650,44650,44650,44650,0
20231221,193200,13282490800,44650,44650,44650,44650,0
20231221,193100,13282490800,44650,44650,44650,44650,0
20231221,193000,13282490800,44650,44650,44650,44650,0
20231221,192900,13282490800,44650,44650,44650,44650,0
20231221,192800,13282490800,44650,44650,44650,44650,0
20231221,192700,13282490800,44650,44650,44650,44650,0
20231221,192600,13282490800,44650,44650,44650,44650,0
20231221,192500,13282490800,44650,44650,44650,44650,0
20231221,192400,13282490800,44650,44650,44650,44650,0
20231221,192300,13282490800,44650,44650,44650,44650,0
20231221,192200,13282490800,44650,44650,44650,44650,27341
20231221,192100,13282490800,44650,44650,44650,44650,0
20231221,192000,13282490800,44650,44650,44650,44650,0
20231221,191900,13282490800,44650,44650,44650,44650,0
20231221,191800,13282490800,44650,44650,44650,44650,0
20231221,191700,13282490800,44650,44650,44650,44650,0
20231221,191600,13282490800,44650,44650,44650,44650,0
20231221,191500,13282490800,44650,44650,44650,44650,0
20231221,191400,13282490800,44650,44650,44650,44650,0
20231221,191300,13282490800,44650,44650,44650,44650,0
20231221,191200,13282490800,44650,44650,44650,44650,0
20231221,191100,13282490800,44650,44650,44650,44650,0
20231221,191000,13282490800,44650,44650,44650,44650,0
20231221,190900,13282490800,44650,44650,44650,44650,0
20231221,190800,13282490800,44650,44650,44650,44650,0
20231221,190700,13282490800,44650,44650,44650,44650,0
20231221,190600,13282490800,44650,44650,44650,44650,0
20231221,190500,13282490800,44650,44650,44650,44650,0
20231221,190400,13282490800,44650,44650,44650,44650,0
20231221,190300,13282490800,44650,44650,44650,44650,0
20231221,190200,13282490800,44650,44650,44650,44650,0
20231221,190100,13282490800,44650,44650,44650,44650,0
20231221,190000,13282490800,44650,44650,44650,44650,0
20231221,185900,13282490800,44650,44650,44650,44650,0
20231221,185800,13282490800,44650,44650,44650,44650,0
20231221,185700,13282490800,44650,44650,44650,44650,0
20231221,185600,13282490800,44650,44650,44650,44650,0
20231221,185500,13282490800,44650,44650,44650,44650,0
20231221,185400,13282490800,44650,44650,44650,44650,0
20231221,185300,13282490800,44650,44650,44650,44650,0
20231221,185200,13282490800,44650,44650,44650,44650,27341
20231221,185100,13282490800,44650,44650,44650,44650,0
20231221,185000,13282490800,44650,44650,44650,44650,0
20231221,184900,13282490800,44650,44650,44650,44650,0
20231221,184800,13282490800,44650,44650,44650,44650,0
20231221,184700,13282490800,44650,44650,44650,44650,0
20231221,184600,13282490800,44650,44650,44650,44650,0
20231221,184500,13282490800,44650,44650,44650,44650,0
20231221,184400,13282490800,44650,44650,44650,44650,0
20231221,184300,13282490800,44650,44650,44650,44650,0
20231221,184200,13282490800,44650,44650,44650,44650,0
20231221,184100,13282490800,44650,44650,44650,44650,0
20231221,184000,13282490800,44650,44650,44650,44650,0
20231221,183900,13282490800,44650,44650,44650,44650,0
20231221,183800,13282490800,44650,44650,44650,44650,0
20231221,183700,13282490800,44650,44650,44650,44650,0
20231221,183600,13282490800,44650,44650,44650,44650,0
20231221,183500,13282490800,44650,44650,44650,44650,0
20231221,183400,13282490800,44650,44650,44650,44650,0
20231221,183300,13282490800,44650,44650,44650,44650,0
20231221,183200,13282490800,44650,44650,44650,44650,0
20231221,183100,13282490800,44650,44650,44650,44650,0
20231221,183000,13282490800,44650,44650,44650,44650,0
20231221,182900,13282490800,44650,44650,44650,44650,0
20231221,182800,13282490800,44650,44650,44650,44650,0
20231221,182700,13282490800,44650,44650,44650,44650,0
20231221,182600,13282490800,44650,44650,44650,44650,0
20231221,182500,13282490800,44650,44650,44650,44650,0
20231221,182400,13282490800,44650,44650,44650,44650,0
20231221,182300,13282490800,44650,44650,44650,44650,0
20231221,182200,13282490800,44650,44650,44650,44650,27341
20231221,182100,13282490800,44650,44650,44650,44650,0
20231221,182000,13282490800,44650,44650,44650,44650,0
20231221,181900,13282490800,44650,44650,44650,44650,0
20231221,181800,13282490800,44650,44650,44650,44650,0
20231221,181700,13282490800,44650,44650,44650,44650,0
20231221,181600,13282490800,44650,44650,44650,44650,0
20231221,181500,13282490800,44650,44650,44650,44650,0
20231221,181400,13282490800,44650,44650,44650,44650,0
20231221,181300,13282490800,44650,44650,44650,44650,0
20231221,181200,13282490800,44650,44650,44650,44650,0
20231221,181100,13282490800,44650,44650,44650,44650,0
20231221,181000,13282490800,44650,44650,44650,44650,0
20231221,180900,13282490800,44650,44650,44650,44650,0
20231221,180800,13282490800,44650,44650,44650,44650,0
20231221,180700,13282490800,44650,44650,44650,44650,0
20231221,180600,13282490800,44650,44650,44650,44650,0
20231221,180500,13282490800,44650,44650,44650,44650,0
20231221,180400,13282490800,44650,44650,44650,44650,0
20231221,180300,13282490800,44650,44650,44650,44650,0
20231221,180200,13282490800,44650,44650,44650,44650,0
20231221,180100,13282490800,44650,44650,44650,44650,0
20231221,180000,13282490800,44650,44650,44650,44650,0
20231221,175900,13282490800,44650,44650,44650,44650,0
20231221,175800,13282490800,44650,44650,44650,44650,0
20231221,175700,13282490800,44650,44650,44650,44650,0
20231221,175600,13282490800,44650,44650,44650,44650,0
20231221,175500,13282490800,44650,44650,44650,44650,0
20231221,175400,13282490800,44650,44650,44650,44650,0
20231221,175300,13282490800,44650,44650,44650,44650,0
20231221,175200,13282490800,44650,44650,44650,44650,27341
20231221,175100,13282490800,44650,44650,44650,44650,0
20231221,175000,13282490800,44650,44650,44650,44650,0
20231221,174900,13282490800,44650,44650,44650,44650,0
20231221,174800,13282490800,44650,44650,44650,44650,0
20231221,174700,13282490800,44650,44650,44650,44650,0
20231221,174600,13282490800,44650,44650,44650,44650,0
20231221,174500,13282490800,44650,44650,44650,44650,0
20231221,174400,13282490800,44650,44650,44650,44650,0
20231221,174300,13282490800,44650,44650,44650,44650,0
20231221,174200,13282490800,44650,44650,44650,44650,0
20231221,174100,13282490800,44650,44650,44650,44650,0
20231221,174000,13282490800,44650,44650,44650,44650,0
20231221,173900,13282490800,44650,44650,44650,44650,0
20231221,173800,13282490800,44650,44650,44650,44650,0
20231221,173700,13282490800,44650,44650,44650,44650,0
20231221,173600,13282490800,44650,44650,44650,44650,0
20231221,173500,13282490800,44650,44650,44650,44650,0
20231221,173400,13282490800,44650,44650,44650,44650,0
20231221,173300,13282490800,44650,44650,44650,44650,0
20231221,173200,13282490800,44650,44650,44650,44650,0
20231221,173100,13282490800,44650,44650,44650,44650,0
20231221,173000,13282490800,44650,44650,44650,44650,0
20231221,172900,13282490800,44650,44650,44650,44650,0
20231221,172800,13282490800,44650,44650,44650,44650,0
20231221,172700,13282490800,44650,44650,44650,44650,0
20231221,172600,13282490800,44650,44650,44650,44650,0
20231221,172500,13282490800,44650,44650,44650,44650,0
20231221,172400,13282490800,44650,44650,44650,44650,0
20231221,172300,13282490800,44650,44650,44650,44650,0
20231221,172200,13282490800,44650,44650,44650,44650,27341
20231221,172100,13282490800,44650,44650,44650,44650,0
20231221,172000,13282490800,44650,44650,44650,44650,0
20231221,171900,13282490800,44650,44650,44650,44650,0
20231221,171800,13282490800,44650,44650,44650,44650,0
20231221,171700,13282490800,44650,44650,44650,44650,0
20231221,171600,13282490800,44650,44650,44650,44650,0
20231221,171500,13282490800,44650,44650,44650,44650,0
20231221,171400,13282490800,44650,44650,44650,44650,0
20231221,171300,13282490800,44650,44650,44650,44650,0
20231221,171200,13282490800,44650,44650,44650,44650,0
20231221,171100,13282490800,44650,44650,44650,44650,0
20231221,171000,13282490800,44650,44650,44650,44650,0
20231221,170900,13282490800,44650,44650,44650,44650,0
20231221,170800,13282490800,44650,44650,44650,44650,0
20231221,170700,13282490800,44650,44650,44650,44650,0
20231221,170600,13282490800,44650,44650,44650,44650,0
20231221,170500,13282490800,44650,44650,44650,44650,0
20231221,170400,13282490800,44650,44650,44650,44650,0
20231221,170300,13282490800,44650,44650,44650,44650,0
20231221,170200,13282490800,44650,44650,44650,44650,0
20231221,170100,13282490800,44650,44650,44650,44650,0
20231221,170000,13282490800,44650,44650,44650,44650,0
20231221,165900,13282490800,44650,44650,44650,44650,0
20231221,165800,13282490800,44650,44650,44650,44650,0
20231221,165700,13282490800,44650,44650,44650,44650,0
20231221,165600,13282490800,44650,44650,44650,44650,0
20231221,165500,13282490800,44650,44650,44650,44650,0
20231221,165400,13282490800,44650,44650,44650,44650,0
20231221,165300,13282490800,44650,44650,44650,44650,0
20231221,165200,13282490800,44650,44650,44650,44650,27341
20231221,165100,13282490800,44650,44650,44650,44650,0
20231221,165000,13282490800,44650,44650,44650,44650,0
20231221,164900,13282490800,44650,44650,44650,44650,0
20231221,164800,13282490800,44650,44650,44650,44650,0
20231221,164700,13282490800,44650,44650,44650,44650,0
20231221,164600,13282490800,44650,44650,44650,44650,0
20231221,164500,13282490800,44650,44650,44650,44650,0
20231221,164400,13282490800,44650,44650,44650,44650,0
20231221,164300,13282490800,44650,44650,44650,44650,0
20231221,164200,13282490800,44650,44650,44650,44650,0
20231221,164100,13282490800,44650,44650,44650,44650,0
20231221,164000,13282490800,44650,44650,44650,44650,0
20231221,163900,13282490800,44650,44650,44650,44650,0
20231221,163800,13282490800,44650,44650,44650,44650,0
20231221,163700,13282490800,44650,44650,44650,44650,0
20231221,163600,13282490800,44650,44650,44650,44650,0
20231221,163500,13282490800,44650,44650,44650,44650,0
20231221,163400,13282490800,44650,44650,44650,44650,0
20231221,163300,13282490800,44650,44650,44650,44650,0
20231221,163200,13282490800,44650,44650,44650,44650,0
20231221,163100,13282490800,44650,44650,44650,44650,0
20231221,163000,13282490800,44650,44650,44650,44650,0
20231221,162900,13282490800,44650,44650,44650,44650,0
20231221,162800,13282490800,44650,44650,44650,44650,0
20231221,162700,13282490800,44650,44650,44650,44650,0
20231221,162600,13282490800,44650,44650,44650,44650,0
20231221,162500,13282490800,44650,44650,44650,44650,0
20231221,162400,13282490800,44650,44650,44650,44650,0
20231221,162300,13282490800,44650,44650,44650,44650,0
20231221,162200,13282490800,44650,44650,44650,44650,27341
20231221,162100,13282490800,44650,44650,44650,44650,0
20231221,162000,13282490800,44650,44650,44650,44650,0
20231221,161900,13282490800,44650,44650,44650,44650,0
20231221,161800,13282490800,44650,44650,44650,44650,0
20231221,161700,13282490800,44650,44650,44650,44650,0
20231221,161600,13282490800,44650,44650,44650,44650,0
20231221,161500,13282490800,44650,44650,44650,44650,0
20231221,161400,13282490800,44650,44650,44650,44650,0
20231221,161300,13282490800,44650,44650,44650,44650,0
20231221,161200,13282490800,44650,44650,44650,44650,0
20231221,161100,13282490800,44650,44650,44650,44650,0
20231221,161000,13282490800,44650,44650,44650,44650,0
20231221,160900,13282490800,44650,44650,44650,44650,0
20231221,160800,13282490800,44650,44650,44650,44650,0
20231221,160700,13282490800,44650,44650,44650,44650,0
20231221,160600,13282490800,44650,44650,44650,44650,0
20231221,160500,13282490800,44650,44650,44650,44650,0
20231221,160400,13282490800,44650,44650,44650,44650,0
20231221,160300,13282490800,44650,44650,44650,44650,0
20231221,160200,13282490800,44650,44650,44650,44650,0
20231221,160100,13282490800,44650,44650,44650,44650,0
20231221,160000,13282490800,44650,44650,44650,44650,0
20231221,155900,13282490800,44650,44650,44650,44650,0
20231221,155800,13282490800,44650,44650,44650,44650,0
20231221,155700,13282490800,44650,44650,44650,44650,0
20231221,155600,13282490800,44650,44650,44650,44650,0
20231221,155500,13282490800,44650,44650,44650,44650,0
20231221,155400,13282490800,44650,44650,44650,44650,0
20231221,155300,13282490800,44650,44650,44650,44650,0
20231221,155200,13282490800,44650,44650,44650,44650,27341
20231221,155100,13282490800,44650,44650,44650,44650,0
20231221,155000,13282490800,44650,44650,44650,44650,0
20231221,154900,13282490800,44650,44650,44650,44650,0
20231221,154800,13282490800,44650,44650,44650,44650,0
20231221,154700,13282490800,44650,44650,44650,44650,0
20231221,154600,13282490800,44650,44650,44650,44650,0
20231221,154500,13282490800,44650,44650,44650,44650,0
20231221,154400,13282490800,44650,44650,44650,44650,0
20231221,154300,13282490800,44650,44650,44650,44650,0
20231221,154200,13282490800,44650,44650,44650,44650,0
20231221,154100,13282490800,44650,44650,44650,44650,0
20231221,154000,13282490800,44650,44650,44650,44650,0
20231221,153900,13282490800,44650,44650,44650,44650,0
20231221,153800,13282490800,44650,44650,44650,44650,0
20231221,153700,13282490800,44650,44650,44650,44650,0
20231221,153600,13282490800,44650,44650,44650,44650,0
20231221,153500,13282490800,44650,44650,44650,44650,0
20231221,153400,13282490800,44650,44650,44650,44650,0
20231221,153300,13282490800,44650,44650,44650,44650,0
20231221,153200,13282490800,44650,44650,44650,44650,0
20231221,153100,13282490800,44650,44650,44650,44650,0
20231221,153000,13282490800,44650,44650,44650,44650,27341
20231221,152900,12061715150,44600,44600,44600,44600,0
20231221,152800,12061715150,44600,44600,44600,44600,0
20231221,152700,12061715150,44600,44600,44600,44600,0
20231221,152600,12061715150,44600,44600,44600,44600,0
20231221,152500,12061715150,44600,44600,44600,44600,0
20231221,152400,12061715150,44600,44600,44600,44600,0
20231221,152300,12061715150,44600,44600,44600,44600,0
20231221,152200,12061715150,44600,44600,44600,44600,0
20231221,152100,12061715150,44600,44600,44600,44600,0
20231221,152000,12061715150,44600,44600,44600,44600,0
20231221,151900,12061715150,44600,44600,44650,44350,1252
20231221,151800,12005986350,44350,44600,44600,44300,1320
20231221,151700,11947368800,44600,44300,44600,44300,860
20231221,151600,11909163150,44350,44400,44600,44300,2124
20231221,151500,11814877700,44450,44450,44500,44350,2572
20231221,151400,11700710050,44450,44400,44500,44400,1946
20231221,151300,11614262000,44500,44500,44600,44400,2444
20231221,151200,11505640800,44550,44400,44600,44400,2762
20231221,151100,11382826950,44400,44400,44450,44400,2083
20231221,151000,11290311650,44450,44450,44500,44400,2574
20231221,150900,11175941250,44500,44550,44550,44400,1690
20231221,150800,11100800800,44400,44450,44600,44400,3355
20231221,150700,10951556300,44450,44450,44500,44450,1675
20231221,150600,10877084900,44500,44500,44600,44450,2625
20231221,150500,10760292250,44550,44500,44650,44450,2655
20231221,150400,10642114850,44500,44500,44750,44450,1985
20231221,150300,10553781650,44500,44500,44600,44450,2918
20231221,150200,10423876700,44500,44550,44600,44500,1592
20231221,150100,10352995950,44550,44500,44700,44500,1585
20231221,150000,10282385400,44500,44500,44700,44500,2963
20231221,145900,10150389000,44550,44550,44600,44500,2183
20231221,145800,10053151050,44600,44550,44650,44500,3033
20231221,145700,9918020800,44550,44550,44650,44550,1323
20231221,145600,9859064150,44550,44600,44700,44550,1719
20231221,145500,9782425350,44650,44600,44750,44550,3196
20231221,145400,9639830450,44600,44600,44750,44600,1119
20231221,145300,9589902350,44650,44650,44700,44600,4026
20231221,145200,9410161600,44650,44750,44750,44650,1422
20231221,145100,9346603200,44700,44700,44850,44700,1783
20231221,145000,9266859050,44900,44750,44900,44650,2738
20231221,144900,9144386650,44750,44800,44850,44650,1242
20231221,144800,9088861000,44850,44800,44850,44650,3172
20231221,144700,8946874550,44800,44800,44850,44750,2395
20231221,144600,8839615300,44850,44800,44850,44800,483
20231221,144500,8817973000,44800,44800,44850,44800,572
20231221,144400,8792342450,44850,44850,44850,44750,582
20231221,144300,8766264250,44800,44800,44850,44800,301
20231221,144200,8752778350,44800,44800,44850,44800,511
20231221,144100,8729883350,44850,44850,44850,44800,483
20231221,144000,8708239950,44800,44800,44850,44800,337
20231221,143900,8693139850,44750,44800,44850,44750,582
20231221,143800,8667066250,44800,44850,44900,44800,538
20231221,143700,8642940800,44900,44850,44900,44850,570
20231221,143600,8617372350,44850,44900,44900,44850,536
20231221,143500,8593330400,44900,44850,44900,44850,132
20231221,143400,8587409400,44900,44850,44900,44850,153
20231221,143300,8580546000,44850,44850,44900,44850,132
20231221,143200,8574624800,44850,44850,44900,44850,156
20231221,143100,8567625950,44850,44850,44900,44850,69
20231221,143000,8564529450,44900,44900,44900,44850,524
20231221,142900,8541024050,44800,44800,44900,44800,168
20231221,142800,8533482550,44800,44800,44900,44800,1376
20231221,142700,8471765650,44850,44800,44850,44800,148
20231221,142600,8465133700,44800,44800,44850,44800,219
20231221,142500,8455320600,44800,44800,44850,44800,132
20231221,142400,8449406450,44800,44850,44850,44800,603
20231221,142300,8422386150,44800,44800,44850,44800,175
20231221,142200,8414544600,44850,44800,44850,44800,157
20231221,142100,8407509600,44800,44800,44800,44800,114
20231221,142000,8402402400,44850,44900,44900,44800,200
20231221,141900,8393434150,44850,44850,44900,44850,462
20231221,141800,8372708900,44850,44850,44900,44850,167
20231221,141700,8365216650,44850,44850,44900,44850,409
20231221,141600,8346870150,44850,44850,44900,44850,149
20231221,141500,8340186700,44850,44850,44900,44850,381
20231221,141400,8323095700,44850,44850,44900,44850,143
20231221,141300,8316681150,44850,44850,44900,44850,145
20231221,141200,8310176000,44850,44850,44850,44850,36
20231221,141100,8308561400,44900,44800,44900,44800,1294
20231221,141000,8250520800,44800,44800,44850,44800,109
20231221,140900,8245636950,44850,44800,44850,44800,353
20231221,140800,8229819000,44800,44850,44850,44800,200
20231221,140700,8220857500,44850,44800,44850,44800,183
20231221,140600,8212657250,44800,44850,44850,44800,290
20231221,140500,8199656150,44850,44850,44850,44800,236
20231221,140400,8189080200,44800,44800,44850,44750,388
20231221,140300,8171696300,44800,44650,44800,44650,496
20231221,140200,8149490900,44600,44750,44800,44600,1533
20231221,140100,8080990750,44800,44750,44800,44750,247
20231221,140000,8069935600,44750,44750,44800,44750,185
20231221,135900,8061654250,44750,44750,44800,44750,304
20231221,135800,8048046250,44750,44750,44800,44750,125
20231221,135700,8042450650,44800,44800,44800,44750,95
20231221,135600,8038197450,44750,44700,44800,44700,246
20231221,135500,8027188700,44800,44700,44800,44700,305
20231221,135400,8013536900,44700,44700,44800,44700,507
20231221,135300,7990847950,44800,44750,44850,44700,136
20231221,135200,7984764450,44850,44800,44850,44700,596
20231221,135100,7958062300,44800,44800,44850,44800,234
20231221,135000,7947577200,44800,44800,44850,44800,125
20231221,134900,7941975600,44850,44800,44850,44800,119
20231221,134800,7936643200,44800,44800,44850,44700,346
20231221,134700,7921151600,44800,44750,44800,44700,526
20231221,134600,7897611800,44750,44850,44850,44750,551
20231221,134500,7872931650,44850,44800,44850,44800,250
20231221,134400,7861729550,44800,44700,44850,44700,414
20231221,134300,7843188900,44700,44700,44750,44700,95
20231221,134200,7838941000,44750,44750,44800,44700,278
20231221,134100,7826504000,44700,44750,44800,44700,328
20231221,134000,7811822600,44750,44800,44800,44700,751
20231221,133900,7778216550,44750,44750,44800,44750,305
20231221,133800,7764563800,44750,44750,44800,44750,199
20231221,133700,7755657450,44750,44750,44800,44750,377
20231221,133600,7738783000,44800,44750,44800,44750,190
20231221,133500,7730279100,44800,44750,44800,44750,250
20231221,133400,7719089550,44800,44750,44800,44750,190
20231221,133300,7710584800,44800,44800,44800,44750,168
20231221,133200,7703062000,44750,44750,44800,44750,284
20231221,133100,7690344550,44700,44800,44800,44700,442
20231221,133000,7670559150,44700,44750,44800,44700,159
20231221,132900,7663444350,44700,44700,44750,44700,444
20231221,132800,7643579750,44700,44700,44800,44700,183
20231221,132700,7635398450,44700,44750,44800,44700,162
20231221,132600,7628152800,44750,44800,44800,44750,284
20231221,132500,7615440450,44750,44800,44800,44750,265
20231221,132400,7603579750,44800,44750,44800,44750,150
20231221,132300,7596865200,44750,44750,44800,44750,285
20231221,132200,7584109200,44750,44750,44800,44750,22
20231221,132100,7583124650,44800,44750,44800,44700,478
20231221,132000,7561730000,44750,44850,44850,44700,1650
20231221,131900,7487821200,44850,44800,44850,44800,240
20231221,131800,7477066500,44850,44850,44850,44800,83
20231221,131700,7473347200,44800,44800,44850,44800,126
20231221,131600,7467701550,44800,44850,44850,44800,157
20231221,131500,7460665000,44800,44800,44850,44800,212
20231221,131400,7451166900,44850,44850,44850,44800,149
20231221,131300,7444489700,44800,44850,44850,44800,181
20231221,131200,7436376300,44850,44800,44850,44800,91
20231221,131100,7432297250,44850,44800,44850,44800,51
20231221,131000,7430011050,44850,44850,44850,44800,520
20231221,130900,7406693950,44850,44850,44850,44800,99
20231221,130800,7402257750,44800,44850,44850,44800,51
20231221,130700,7399971750,44850,44850,44850,44850,3
20231221,130600,7399837200,44800,44800,44850,44800,71
20231221,130500,7396653850,44800,44800,44900,44800,527
20231221,130400,7373016650,44850,44850,44850,44800,51
20231221,130300,7370731750,44800,44750,44850,44750,1451
20231221,130200,7305720600,44850,44800,44850,44750,100
20231221,130100,7301243400,44850,44850,44850,44800,124
20231221,130000,7295686450,44800,44850,44850,44800,298
20231221,125900,7282333550,44850,44800,44850,44800,161
20231221,125800,7275117550,44800,44850,44850,44800,144
20231221,125700,7268664650,44800,44850,44900,44800,314
20231221,125600,7254590150,44850,44850,44900,44850,161
20231221,125500,7247368300,44900,44850,44900,44850,111
20231221,125400,7242388250,44900,44900,44900,44850,184
20231221,125300,7234133900,44850,44850,44900,44850,128
20231221,125200,7228391250,44850,44850,44900,44850,127
20231221,125100,7222693350,44900,44850,44900,44850,130
20231221,125000,7216861700,44850,44850,44900,44850,330
20231221,124900,7202058550,44850,44900,44900,44850,226
20231221,124800,7191920500,44900,44850,44900,44850,138
20231221,124700,7185729400,44900,44900,44900,44850,262
20231221,124600,7173975400,44900,44850,44900,44850,235
20231221,124500,7163431550,44900,44850,44900,44850,114
20231221,124400,7158316800,44850,44850,44900,44850,115
20231221,124300,7153159000,44850,44850,44950,44850,86
20231221,124200,7149300600,44850,44900,44950,44850,660
20231221,124100,7119659550,44900,44900,44950,44900,251
20231221,124000,7108387800,44900,44950,44950,44900,104
20231221,123900,7103715150,44950,44900,44950,44900,144
20231221,123800,7097245900,44950,44950,44950,44900,75
20231221,123700,7093874700,44950,44950,44950,44900,270
20231221,123600,7081747200,44950,44950,44950,44900,115
20231221,123500,7076579700,44900,44900,44950,44900,152
20231221,123400,7069751550,44900,44900,44950,44900,114
20231221,123300,7064629950,44950,44900,44950,44900,106
20231221,123200,7059867300,44900,44900,44950,44900,109
20231221,123100,7054970750,44950,44950,44950,44900,171
20231221,123000,7047290750,44900,44950,44950,44900,123
20231221,122900,7041764000,44950,44950,44950,44900,186
20231221,122800,7033405800,44900,44950,44950,44900,158
20231221,122700,7026307800,44950,44950,44950,44900,167
20231221,122600,7018802150,44950,44900,44950,44900,226
20231221,122500,7008647750,44950,44950,44950,44900,100
20231221,122400,7004153200,44900,44900,44950,44900,72
20231221,122300,7000918250,44950,44950,44950,44900,181
20231221,122200,6992782350,44900,44900,44950,44900,69
20231221,122100,6989681150,44950,44950,44950,44900,112
20231221,122000,6984647800,44950,44850,44950,44850,408
20231221,121900,6966326750,44900,44900,44900,44850,116
20231221,121800,6961119400,44900,44900,44900,44850,78
20231221,121700,6957617250,44900,44850,44900,44800,812
20231221,121600,6921196500,44850,44850,44850,44800,101
20231221,121500,6916668450,44850,44800,44850,44800,47
20231221,121400,6914561700,44850,44800,44850,44800,60
20231221,121300,6911871050,44850,44800,44850,44800,87
20231221,121200,6907969500,44800,44850,44850,44800,40
20231221,121100,6906176200,44850,44800,44850,44800,30
20231221,121000,6904831100,44800,44800,44850,44800,70
20231221,120900,6901693700,44850,44850,44850,44800,872
20231221,120800,6862600600,44850,44850,44950,44850,2014
20231221,120700,6772202850,44900,44850,44900,44850,137
20231221,120600,6766055150,44900,44900,44900,44850,140
20231221,120500,6759773250,44900,44850,44900,44850,172
20231221,120400,6752057250,44850,44900,44900,44850,68
20231221,120300,6749006500,44850,44850,44900,44850,229
20231221,120200,6738734550,44900,44850,44900,44850,163
20231221,120100,6731419750,44850,44900,44900,44850,266
20231221,120000,6719486050,44850,44900,44900,44850,38
20231221,115900,6717780150,44900,44850,44900,44850,50
20231221,115800,6715536100,44850,44900,44900,44850,47
20231221,115700,6713426500,44850,44850,44900,44800,932
20231221,115600,6671621050,44800,44850,44900,44800,139
20231221,115500,6665387450,44850,44850,44900,44850,155
20231221,115400,6658434200,44900,44900,44900,44850,186
20231221,115300,6650088250,44900,44850,44900,44850,208
20231221,115200,6640756800,44850,44850,44900,44850,370
20231221,115100,6624159200,44900,44900,44900,44850,117
20231221,115000,6618909450,44850,44900,44900,44850,114
20231221,114900,6613793900,44900,44850,44900,44850,167
20231221,114800,6606301500,44900,44900,44900,44850,292
20231221,114700,6593196100,44850,44900,44900,44850,76
20231221,114600,6589785850,44900,44900,44900,44700,114
20231221,114500,6584672700,44900,44800,44900,44700,1450
20231221,114400,6519711950,44800,44800,44850,44800,409
20231221,114300,6501382450,44800,44800,44850,44800,142
20231221,114200,6495018600,44850,44800,44850,44800,135
20231221,114100,6488969300,44800,44850,44850,44800,350
20231221,114000,6473284100,44800,44800,44850,44800,143
20231221,113900,6466875100,44800,44850,44850,44800,158
20231221,113800,6459793800,44850,44800,44850,44800,247
20231221,113700,6448725350,44850,44850,44850,44800,101
20231221,113600,6444197800,44850,44850,44850,44800,89
20231221,113500,6440208200,44800,44850,44850,44800,185
20231221,113400,6431917600,44850,44900,44900,44800,839
20231221,113300,6394285900,44900,44900,44900,44800,283
20231221,113200,6381581650,44800,44900,44950,44800,829
20231221,113100,6344369550,44900,44900,44950,44900,359
20231221,113000,6328240850,44900,44950,44950,44900,53
20231221,112900,6325860100,44950,44900,44950,44900,68
20231221,112800,6322804950,44950,44900,44950,44850,567
20231221,112700,6297343350,44900,44900,44900,44800,1801
20231221,112600,6216571950,44900,44900,44900,44850,130
20231221,112500,6210736000,44900,44950,44950,44850,707
20231221,112400,6178988850,44950,44800,44950,44800,3170
20231221,112300,6036692300,44800,44800,44850,44800,417
20231221,112200,6018006950,44850,44850,44850,44800,476
20231221,112100,5996675550,44800,44800,44850,44800,91
20231221,112000,5992595350,44850,44800,44850,44800,242
20231221,111900,5981750300,44800,44800,44850,44800,114
20231221,111800,5976640550,44850,44750,44850,44750,1306
20231221,111700,5918120200,44750,44750,44800,44750,369
20231221,111600,5901604500,44700,44750,44750,44700,79
20231221,111500,5898070600,44700,44700,44750,44700,568
20231221,111400,5872676050,44750,44700,44750,44700,700
20231221,111300,5841358250,44700,44650,44750,44650,821
20231221,111200,5804656350,44700,44700,44700,44600,627
20231221,111100,5776659750,44700,44600,44700,44550,818
20231221,111000,5740145000,44600,44550,44650,44550,1044
20231221,110900,5693584350,44600,44600,44600,44550,228
20231221,110800,5683424100,44600,44600,44600,44550,298
20231221,110700,5670145000,44600,44550,44600,44500,896
20231221,110600,5630224500,44600,44600,44600,44500,861
20231221,110500,5591884550,44600,44550,44600,44500,553
20231221,110400,5567250650,44500,44650,44650,44500,333
20231221,110300,5552419800,44650,44500,44650,44450,1138
20231221,110200,5501705900,44550,44550,44600,44450,1513
20231221,110100,5434317250,44550,44500,44550,44500,300
20231221,110000,5420963300,44550,44550,44550,44500,293
20231221,105900,5407922050,44500,44500,44600,44500,329
20231221,105800,5393275600,44550,44600,44600,44500,962
20231221,105700,5350413100,44550,44550,44600,44550,240
20231221,105600,5339719450,44550,44600,44600,44500,1179
20231221,105500,5287201000,44500,44500,44600,44500,1006
20231221,105400,5242392250,44500,44550,44600,44500,914
20231221,105300,5201669850,44550,44600,44600,44550,246
20231221,105200,5190706800,44550,44600,44600,44550,348
20231221,105100,5175199000,44550,44600,44600,44550,369
20231221,105000,5158756650,44550,44600,44600,44550,342
20231221,104900,5143517050,44550,44550,44600,44550,384
20231221,104800,5126403700,44600,44550,44600,44550,257
20231221,104700,5114950700,44600,44550,44600,44550,387
20231221,104600,5097700600,44550,44450,44600,44450,2237
20231221,104500,4997953350,44550,44450,44550,44450,993
20231221,104400,4953771450,44500,44500,44500,44450,2130
20231221,104300,4858993550,44550,44500,44550,44500,367
20231221,104200,4842655950,44500,44500,44550,44500,346
20231221,104100,4827255450,44550,44550,44550,44500,258
20231221,104000,4815769650,44500,44500,44550,44500,584
20231221,103900,4789776650,44550,44500,44550,44500,351
20231221,103800,4774153000,44550,44550,44550,44500,421
20231221,103700,4755411000,44500,44500,44550,44500,580
20231221,103600,4729584500,44550,44500,44550,44500,357
20231221,103500,4713691700,44550,44550,44550,44500,206
20231221,103400,4704519100,44550,44550,44600,44500,1290
20231221,103300,4647050350,44500,44550,44600,44500,527
20231221,103200,4623572250,44550,44550,44600,44550,619
20231221,103100,4595990950,44600,44550,44600,44550,304
20231221,103000,4582445200,44550,44550,44600,44550,319
20231221,102900,4568229800,44600,44550,44600,44500,1380
20231221,102800,4506745500,44500,44550,44550,44500,388
20231221,102700,4489474600,44500,44550,44550,44500,378
20231221,102600,4472648500,44550,44550,44550,44500,380
20231221,102500,4455734100,44500,44550,44550,44500,631
20231221,102400,4427632950,44500,44500,44550,44500,331
20231221,102300,4412899850,44500,44550,44550,44500,437
20231221,102200,4393438500,44550,44550,44600,44500,1211
20231221,102100,4339495300,44600,44550,44600,44550,976
20231221,102000,4296003500,44600,44550,44600,44550,526
20231221,101900,4272563200,44600,44550,44600,44550,387
20231221,101800,4255316950,44550,44600,44600,44550,253
20231221,101700,4244042600,44550,44600,44600,44550,466
20231221,101600,4223276750,44550,44600,44600,44550,545
20231221,101500,4198986900,44600,44550,44600,44550,404
20231221,101400,4180985000,44550,44600,44600,44550,166
20231221,101300,4173588150,44600,44550,44600,44500,710
20231221,101200,4141957750,44550,44550,44600,44500,1012
20231221,101100,4096878900,44500,44550,44550,44500,943
20231221,101000,4054879750,44550,44500,44600,44500,900
20231221,100900,4014782050,44500,44500,44600,44500,819
20231221,100800,3978307150,44550,44550,44600,44500,310
20231221,100700,3964498950,44550,44600,44600,44550,609
20231221,100600,3937362050,44550,44600,44600,44550,164
20231221,100500,3930051400,44650,44550,44650,44550,1346
20231221,100400,3870042350,44550,44600,44600,44550,302
20231221,100300,3856588150,44550,44600,44600,44550,336
20231221,100200,3841612950,44550,44550,44600,44550,513
20231221,100100,3818756700,44550,44550,44600,44550,392
20231221,100000,3801289600,44550,44600,44650,44550,509
20231221,095900,3778591750,44600,44600,44600,44550,327
20231221,095800,3764021950,44550,44550,44600,44550,435
20231221,095700,3744637700,44650,44550,44700,44550,620
20231221,095600,3716987450,44600,44600,44650,44550,836
20231221,095500,3679704000,44650,44650,44650,44600,343
20231221,095400,3664403200,44600,44600,44650,44600,384
20231221,095300,3647274200,44600,44650,44650,44600,182
20231221,095200,3639154750,44750,44600,44750,44600,856
20231221,095100,3600938500,44600,44650,44650,44600,391
20231221,095000,3583494300,44650,44600,44700,44600,1006
20231221,094900,3538606500,44700,44650,44700,44600,239
20231221,094800,3527940050,44700,44600,44750,44550,1629
20231221,094700,3455232200,44550,44650,44650,44550,490
20231221,094600,3433377100,44600,44600,44650,44600,383
20231221,094500,3416292050,44650,44600,44650,44600,1123
20231221,094400,3366197300,44600,44550,44700,44550,2362
20231221,094300,3260875600,44550,44600,44600,44550,307
20231221,094200,3247196850,44600,44550,44600,44550,860
20231221,094100,3208877200,44600,44600,44650,44550,2319
20231221,094000,3105479600,44600,44650,44650,44600,276
20231221,093900,3093167850,44650,44700,44700,44600,5112
20231221,093800,2865067150,44650,44700,44700,44650,824
20231221,093700,2828273950,44700,44700,44700,44650,580
20231221,093600,2802371200,44650,44650,44700,44650,360
20231221,093500,2786290600,44650,44700,44750,44650,1447
20231221,093400,2721639100,44750,44700,44750,44700,521
20231221,093300,2698340250,44700,44700,44750,44700,536
20231221,093200,2674377550,44750,44750,44750,44700,613
20231221,093100,2646952400,44700,44650,44750,44650,1333
20231221,093000,2587373450,44650,44650,44700,44650,572
20231221,092900,2561825400,44650,44650,44700,44650,1473
20231221,092800,2495992900,44650,44700,44750,44650,2118
20231221,092700,2401329000,44700,44700,44750,44700,452
20231221,092600,2381122450,44700,44750,44750,44700,316
20231221,092500,2366993700,44750,44700,44750,44700,851
20231221,092400,2328926350,44700,44700,44750,44700,475
20231221,092300,2307693750,44700,44750,44800,44700,869
20231221,092200,2268817950,44800,44750,44800,44750,651
20231221,092100,2239670550,44800,44900,44900,44750,1791
20231221,092000,2159392800,44900,44850,44900,44850,374
20231221,091900,2142616550,44900,44850,44900,44850,613
20231221,091800,2115117000,44850,44750,44900,44750,1000
20231221,091700,2070304350,44750,44750,44800,44700,1140
20231221,091600,2019280700,44750,44700,44750,44650,3917
20231221,091500,1844269450,44650,44650,44700,44650,599
20231221,091400,1817521150,44650,44550,44750,44500,4232
20231221,091300,1628871200,44600,44650,44800,44600,4251
20231221,091200,1439012100,44850,44700,44950,44550,9041
20231221,091100,1035231100,44700,44950,45100,44700,10659
20231221,091000,557245100,44950,45100,45150,44950,2980
20231221,090900,423083550,45000,45000,45100,45000,286
20231221,090800,410207850,45000,45000,45100,45000,631
20231221,090700,381799050,45000,45000,45000,44950,262
20231221,090600,370009300,44900,44900,45000,44900,655
20231221,090500,340578900,44900,45000,45050,44850,1339
20231221,090400,280417250,45050,44900,45050,44900,381
20231221,090300,263282000,45050,45000,45050,44800,1097
20231221,090200,213939200,44800,44750,45000,44700,441
20231221,090100,194189700,44700,44850,45000,44700,2393
20231221,090000,87085050,44800,44900,45000,44800,1939