KissMeData/243070/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,204300,906219050,37400,37400,37400,37400,225
20231221,204200,906219050,37400,37400,37400,37400,0
20231221,204100,906219050,37400,37400,37400,37400,0
20231221,204000,906219050,37400,37400,37400,37400,0
20231221,203900,906219050,37400,37400,37400,37400,0
20231221,203800,906219050,37400,37400,37400,37400,0
20231221,203700,906219050,37400,37400,37400,37400,0
20231221,203600,906219050,37400,37400,37400,37400,0
20231221,203500,906219050,37400,37400,37400,37400,0
20231221,203400,906219050,37400,37400,37400,37400,0
20231221,203300,906219050,37400,37400,37400,37400,0
20231221,203200,906219050,37400,37400,37400,37400,0
20231221,203100,906219050,37400,37400,37400,37400,0
20231221,203000,906219050,37400,37400,37400,37400,0
20231221,202900,906219050,37400,37400,37400,37400,0
20231221,202800,906219050,37400,37400,37400,37400,0
20231221,202700,906219050,37400,37400,37400,37400,0
20231221,202600,906219050,37400,37400,37400,37400,0
20231221,202500,906219050,37400,37400,37400,37400,0
20231221,202400,906219050,37400,37400,37400,37400,0
20231221,202300,906219050,37400,37400,37400,37400,0
20231221,202200,906219050,37400,37400,37400,37400,0
20231221,202100,906219050,37400,37400,37400,37400,0
20231221,202000,906219050,37400,37400,37400,37400,0
20231221,201900,906219050,37400,37400,37400,37400,0
20231221,201800,906219050,37400,37400,37400,37400,0
20231221,201700,906219050,37400,37400,37400,37400,0
20231221,201600,906219050,37400,37400,37400,37400,0
20231221,201500,906219050,37400,37400,37400,37400,0
20231221,201400,906219050,37400,37400,37400,37400,0
20231221,201300,906219050,37400,37400,37400,37400,225
20231221,201200,906219050,37400,37400,37400,37400,0
20231221,201100,906219050,37400,37400,37400,37400,0
20231221,201000,906219050,37400,37400,37400,37400,0
20231221,200900,906219050,37400,37400,37400,37400,0
20231221,200800,906219050,37400,37400,37400,37400,0
20231221,200700,906219050,37400,37400,37400,37400,0
20231221,200600,906219050,37400,37400,37400,37400,0
20231221,200500,906219050,37400,37400,37400,37400,0
20231221,200400,906219050,37400,37400,37400,37400,0
20231221,200300,906219050,37400,37400,37400,37400,0
20231221,200200,906219050,37400,37400,37400,37400,0
20231221,200100,906219050,37400,37400,37400,37400,0
20231221,200000,906219050,37400,37400,37400,37400,0
20231221,195900,906219050,37400,37400,37400,37400,0
20231221,195800,906219050,37400,37400,37400,37400,0
20231221,195700,906219050,37400,37400,37400,37400,0
20231221,195600,906219050,37400,37400,37400,37400,0
20231221,195500,906219050,37400,37400,37400,37400,0
20231221,195400,906219050,37400,37400,37400,37400,0
20231221,195300,906219050,37400,37400,37400,37400,0
20231221,195200,906219050,37400,37400,37400,37400,0
20231221,195100,906219050,37400,37400,37400,37400,0
20231221,195000,906219050,37400,37400,37400,37400,0
20231221,194900,906219050,37400,37400,37400,37400,0
20231221,194800,906219050,37400,37400,37400,37400,0
20231221,194700,906219050,37400,37400,37400,37400,0
20231221,194600,906219050,37400,37400,37400,37400,0
20231221,194500,906219050,37400,37400,37400,37400,0
20231221,194400,906219050,37400,37400,37400,37400,0
20231221,194300,906219050,37400,37400,37400,37400,225
20231221,194200,906219050,37400,37400,37400,37400,0
20231221,194100,906219050,37400,37400,37400,37400,0
20231221,194000,906219050,37400,37400,37400,37400,0
20231221,193900,906219050,37400,37400,37400,37400,0
20231221,193800,906219050,37400,37400,37400,37400,0
20231221,193700,906219050,37400,37400,37400,37400,0
20231221,193600,906219050,37400,37400,37400,37400,0
20231221,193500,906219050,37400,37400,37400,37400,0
20231221,193400,906219050,37400,37400,37400,37400,0
20231221,193300,906219050,37400,37400,37400,37400,0
20231221,193200,906219050,37400,37400,37400,37400,0
20231221,193100,906219050,37400,37400,37400,37400,0
20231221,193000,906219050,37400,37400,37400,37400,0
20231221,192900,906219050,37400,37400,37400,37400,0
20231221,192800,906219050,37400,37400,37400,37400,0
20231221,192700,906219050,37400,37400,37400,37400,0
20231221,192600,906219050,37400,37400,37400,37400,0
20231221,192500,906219050,37400,37400,37400,37400,0
20231221,192400,906219050,37400,37400,37400,37400,0
20231221,192300,906219050,37400,37400,37400,37400,0
20231221,192200,906219050,37400,37400,37400,37400,0
20231221,192100,906219050,37400,37400,37400,37400,0
20231221,192000,906219050,37400,37400,37400,37400,0
20231221,191900,906219050,37400,37400,37400,37400,0
20231221,191800,906219050,37400,37400,37400,37400,0
20231221,191700,906219050,37400,37400,37400,37400,0
20231221,191600,906219050,37400,37400,37400,37400,0
20231221,191500,906219050,37400,37400,37400,37400,0
20231221,191400,906219050,37400,37400,37400,37400,0
20231221,191300,906219050,37400,37400,37400,37400,225
20231221,191200,906219050,37400,37400,37400,37400,0
20231221,191100,906219050,37400,37400,37400,37400,0
20231221,191000,906219050,37400,37400,37400,37400,0
20231221,190900,906219050,37400,37400,37400,37400,0
20231221,190800,906219050,37400,37400,37400,37400,0
20231221,190700,906219050,37400,37400,37400,37400,0
20231221,190600,906219050,37400,37400,37400,37400,0
20231221,190500,906219050,37400,37400,37400,37400,0
20231221,190400,906219050,37400,37400,37400,37400,0
20231221,190300,906219050,37400,37400,37400,37400,0
20231221,190200,906219050,37400,37400,37400,37400,0
20231221,190100,906219050,37400,37400,37400,37400,0
20231221,190000,906219050,37400,37400,37400,37400,0
20231221,185900,906219050,37400,37400,37400,37400,0
20231221,185800,906219050,37400,37400,37400,37400,0
20231221,185700,906219050,37400,37400,37400,37400,0
20231221,185600,906219050,37400,37400,37400,37400,0
20231221,185500,906219050,37400,37400,37400,37400,0
20231221,185400,906219050,37400,37400,37400,37400,0
20231221,185300,906219050,37400,37400,37400,37400,0
20231221,185200,906219050,37400,37400,37400,37400,0
20231221,185100,906219050,37400,37400,37400,37400,0
20231221,185000,906219050,37400,37400,37400,37400,0
20231221,184900,906219050,37400,37400,37400,37400,0
20231221,184800,906219050,37400,37400,37400,37400,0
20231221,184700,906219050,37400,37400,37400,37400,0
20231221,184600,906219050,37400,37400,37400,37400,0
20231221,184500,906219050,37400,37400,37400,37400,0
20231221,184400,906219050,37400,37400,37400,37400,0
20231221,184300,906219050,37400,37400,37400,37400,225
20231221,184200,906219050,37400,37400,37400,37400,0
20231221,184100,906219050,37400,37400,37400,37400,0
20231221,184000,906219050,37400,37400,37400,37400,0
20231221,183900,906219050,37400,37400,37400,37400,0
20231221,183800,906219050,37400,37400,37400,37400,0
20231221,183700,906219050,37400,37400,37400,37400,0
20231221,183600,906219050,37400,37400,37400,37400,0
20231221,183500,906219050,37400,37400,37400,37400,0
20231221,183400,906219050,37400,37400,37400,37400,0
20231221,183300,906219050,37400,37400,37400,37400,0
20231221,183200,906219050,37400,37400,37400,37400,0
20231221,183100,906219050,37400,37400,37400,37400,0
20231221,183000,906219050,37400,37400,37400,37400,0
20231221,182900,906219050,37400,37400,37400,37400,0
20231221,182800,906219050,37400,37400,37400,37400,0
20231221,182700,906219050,37400,37400,37400,37400,0
20231221,182600,906219050,37400,37400,37400,37400,0
20231221,182500,906219050,37400,37400,37400,37400,0
20231221,182400,906219050,37400,37400,37400,37400,0
20231221,182300,906219050,37400,37400,37400,37400,0
20231221,182200,906219050,37400,37400,37400,37400,0
20231221,182100,906219050,37400,37400,37400,37400,0
20231221,182000,906219050,37400,37400,37400,37400,0
20231221,181900,906219050,37400,37400,37400,37400,0
20231221,181800,906219050,37400,37400,37400,37400,0
20231221,181700,906219050,37400,37400,37400,37400,0
20231221,181600,906219050,37400,37400,37400,37400,0
20231221,181500,906219050,37400,37400,37400,37400,0
20231221,181400,906219050,37400,37400,37400,37400,0
20231221,181300,906219050,37400,37400,37400,37400,225
20231221,181200,906219050,37400,37400,37400,37400,0
20231221,181100,906219050,37400,37400,37400,37400,0
20231221,181000,906219050,37400,37400,37400,37400,0
20231221,180900,906219050,37400,37400,37400,37400,0
20231221,180800,906219050,37400,37400,37400,37400,0
20231221,180700,906219050,37400,37400,37400,37400,0
20231221,180600,906219050,37400,37400,37400,37400,0
20231221,180500,906219050,37400,37400,37400,37400,0
20231221,180400,906219050,37400,37400,37400,37400,0
20231221,180300,906219050,37400,37400,37400,37400,0
20231221,180200,906219050,37400,37400,37400,37400,0
20231221,180100,906219050,37400,37400,37400,37400,0
20231221,180000,906219050,37400,37400,37400,37400,0
20231221,175900,906219050,37400,37400,37400,37400,0
20231221,175800,906219050,37400,37400,37400,37400,0
20231221,175700,906219050,37400,37400,37400,37400,0
20231221,175600,906219050,37400,37400,37400,37400,0
20231221,175500,906219050,37400,37400,37400,37400,0
20231221,175400,906219050,37400,37400,37400,37400,0
20231221,175300,906219050,37400,37400,37400,37400,0
20231221,175200,906219050,37400,37400,37400,37400,0
20231221,175100,906219050,37400,37400,37400,37400,0
20231221,175000,906219050,37400,37400,37400,37400,0
20231221,174900,906219050,37400,37400,37400,37400,0
20231221,174800,906219050,37400,37400,37400,37400,0
20231221,174700,906219050,37400,37400,37400,37400,0
20231221,174600,906219050,37400,37400,37400,37400,0
20231221,174500,906219050,37400,37400,37400,37400,0
20231221,174400,906219050,37400,37400,37400,37400,0
20231221,174300,906219050,37400,37400,37400,37400,225
20231221,174200,906219050,37400,37400,37400,37400,0
20231221,174100,906219050,37400,37400,37400,37400,0
20231221,174000,906219050,37400,37400,37400,37400,0
20231221,173900,906219050,37400,37400,37400,37400,0
20231221,173800,906219050,37400,37400,37400,37400,0
20231221,173700,906219050,37400,37400,37400,37400,0
20231221,173600,906219050,37400,37400,37400,37400,0
20231221,173500,906219050,37400,37400,37400,37400,0
20231221,173400,906219050,37400,37400,37400,37400,0
20231221,173300,906219050,37400,37400,37400,37400,0
20231221,173200,906219050,37400,37400,37400,37400,0
20231221,173100,906219050,37400,37400,37400,37400,0
20231221,173000,906219050,37400,37400,37400,37400,0
20231221,172900,906219050,37400,37400,37400,37400,0
20231221,172800,906219050,37400,37400,37400,37400,0
20231221,172700,906219050,37400,37400,37400,37400,0
20231221,172600,906219050,37400,37400,37400,37400,0
20231221,172500,906219050,37400,37400,37400,37400,0
20231221,172400,906219050,37400,37400,37400,37400,0
20231221,172300,906219050,37400,37400,37400,37400,0
20231221,172200,906219050,37400,37400,37400,37400,0
20231221,172100,906219050,37400,37400,37400,37400,0
20231221,172000,906219050,37400,37400,37400,37400,0
20231221,171900,906219050,37400,37400,37400,37400,0
20231221,171800,906219050,37400,37400,37400,37400,0
20231221,171700,906219050,37400,37400,37400,37400,0
20231221,171600,906219050,37400,37400,37400,37400,0
20231221,171500,906219050,37400,37400,37400,37400,0
20231221,171400,906219050,37400,37400,37400,37400,0
20231221,171300,906219050,37400,37400,37400,37400,225
20231221,171200,906219050,37400,37400,37400,37400,0
20231221,171100,906219050,37400,37400,37400,37400,0
20231221,171000,906219050,37400,37400,37400,37400,0
20231221,170900,906219050,37400,37400,37400,37400,0
20231221,170800,906219050,37400,37400,37400,37400,0
20231221,170700,906219050,37400,37400,37400,37400,0
20231221,170600,906219050,37400,37400,37400,37400,0
20231221,170500,906219050,37400,37400,37400,37400,0
20231221,170400,906219050,37400,37400,37400,37400,0
20231221,170300,906219050,37400,37400,37400,37400,0
20231221,170200,906219050,37400,37400,37400,37400,0
20231221,170100,906219050,37400,37400,37400,37400,0
20231221,170000,906219050,37400,37400,37400,37400,0
20231221,165900,906219050,37400,37400,37400,37400,0
20231221,165800,906219050,37400,37400,37400,37400,0
20231221,165700,906219050,37400,37400,37400,37400,0
20231221,165600,906219050,37400,37400,37400,37400,0
20231221,165500,906219050,37400,37400,37400,37400,0
20231221,165400,906219050,37400,37400,37400,37400,0
20231221,165300,906219050,37400,37400,37400,37400,0
20231221,165200,906219050,37400,37400,37400,37400,0
20231221,165100,906219050,37400,37400,37400,37400,0
20231221,165000,906219050,37400,37400,37400,37400,0
20231221,164900,906219050,37400,37400,37400,37400,0
20231221,164800,906219050,37400,37400,37400,37400,0
20231221,164700,906219050,37400,37400,37400,37400,0
20231221,164600,906219050,37400,37400,37400,37400,0
20231221,164500,906219050,37400,37400,37400,37400,0
20231221,164400,906219050,37400,37400,37400,37400,0
20231221,164300,906219050,37400,37400,37400,37400,225
20231221,164200,906219050,37400,37400,37400,37400,0
20231221,164100,906219050,37400,37400,37400,37400,0
20231221,164000,906219050,37400,37400,37400,37400,0
20231221,163900,906219050,37400,37400,37400,37400,0
20231221,163800,906219050,37400,37400,37400,37400,0
20231221,163700,906219050,37400,37400,37400,37400,0
20231221,163600,906219050,37400,37400,37400,37400,0
20231221,163500,906219050,37400,37400,37400,37400,0
20231221,163400,906219050,37400,37400,37400,37400,0
20231221,163300,906219050,37400,37400,37400,37400,0
20231221,163200,906219050,37400,37400,37400,37400,0
20231221,163100,906219050,37400,37400,37400,37400,0
20231221,163000,906219050,37400,37400,37400,37400,0
20231221,162900,906219050,37400,37400,37400,37400,0
20231221,162800,906219050,37400,37400,37400,37400,0
20231221,162700,906219050,37400,37400,37400,37400,0
20231221,162600,906219050,37400,37400,37400,37400,0
20231221,162500,906219050,37400,37400,37400,37400,0
20231221,162400,906219050,37400,37400,37400,37400,0
20231221,162300,906219050,37400,37400,37400,37400,0
20231221,162200,906219050,37400,37400,37400,37400,0
20231221,162100,906219050,37400,37400,37400,37400,0
20231221,162000,906219050,37400,37400,37400,37400,0
20231221,161900,906219050,37400,37400,37400,37400,0
20231221,161800,906219050,37400,37400,37400,37400,0
20231221,161700,906219050,37400,37400,37400,37400,0
20231221,161600,906219050,37400,37400,37400,37400,0
20231221,161500,906219050,37400,37400,37400,37400,0
20231221,161400,906219050,37400,37400,37400,37400,0
20231221,161300,906219050,37400,37400,37400,37400,225
20231221,161200,906219050,37400,37400,37400,37400,0
20231221,161100,906219050,37400,37400,37400,37400,0
20231221,161000,906219050,37400,37400,37400,37400,0
20231221,160900,906219050,37400,37400,37400,37400,0
20231221,160800,906219050,37400,37400,37400,37400,0
20231221,160700,906219050,37400,37400,37400,37400,0
20231221,160600,906219050,37400,37400,37400,37400,0
20231221,160500,906219050,37400,37400,37400,37400,0
20231221,160400,906219050,37400,37400,37400,37400,0
20231221,160300,906219050,37400,37400,37400,37400,0
20231221,160200,906219050,37400,37400,37400,37400,0
20231221,160100,906219050,37400,37400,37400,37400,0
20231221,160000,906219050,37400,37400,37400,37400,0
20231221,155900,906219050,37400,37400,37400,37400,0
20231221,155800,906219050,37400,37400,37400,37400,0
20231221,155700,906219050,37400,37400,37400,37400,0
20231221,155600,906219050,37400,37400,37400,37400,0
20231221,155500,906219050,37400,37400,37400,37400,0
20231221,155400,906219050,37400,37400,37400,37400,0
20231221,155300,906219050,37400,37400,37400,37400,0
20231221,155200,906219050,37400,37400,37400,37400,0
20231221,155100,906219050,37400,37400,37400,37400,0
20231221,155000,906219050,37400,37400,37400,37400,0
20231221,154900,906219050,37400,37400,37400,37400,0
20231221,154800,906219050,37400,37400,37400,37400,0
20231221,154700,906219050,37400,37400,37400,37400,0
20231221,154600,906219050,37400,37400,37400,37400,0
20231221,154500,906219050,37400,37400,37400,37400,0
20231221,154400,906219050,37400,37400,37400,37400,0
20231221,154300,906219050,37400,37400,37400,37400,225
20231221,154200,906219050,37400,37400,37400,37400,0
20231221,154100,906219050,37400,37400,37400,37400,0
20231221,154000,906219050,37400,37400,37400,37400,0
20231221,153900,906219050,37400,37400,37400,37400,0
20231221,153800,906219050,37400,37400,37400,37400,0
20231221,153700,906219050,37400,37400,37400,37400,0
20231221,153600,906219050,37400,37400,37400,37400,0
20231221,153500,906219050,37400,37400,37400,37400,0
20231221,153400,906219050,37400,37400,37400,37400,0
20231221,153300,906219050,37400,37400,37400,37400,0
20231221,153200,906219050,37400,37400,37400,37400,0
20231221,153100,906219050,37400,37400,37400,37400,0
20231221,153000,906219050,37400,37400,37400,37400,225
20231221,152900,897804050,37350,37350,37350,37350,0
20231221,152800,897804050,37350,37350,37350,37350,0
20231221,152700,897804050,37350,37350,37350,37350,0
20231221,152600,897804050,37350,37350,37350,37350,0
20231221,152500,897804050,37350,37350,37350,37350,0
20231221,152400,897804050,37350,37350,37350,37350,0
20231221,152300,897804050,37350,37350,37350,37350,0
20231221,152200,897804050,37350,37350,37350,37350,0
20231221,152100,897804050,37350,37350,37350,37350,0
20231221,152000,897804050,37350,37350,37350,37350,0
20231221,151900,897804050,37350,37350,37350,37300,35
20231221,151800,896497100,37300,37300,37300,37300,0
20231221,151700,896497100,37300,37300,37300,37300,0
20231221,151600,896497100,37300,37350,37350,37300,28
20231221,151500,895451350,37350,37350,37350,37350,0
20231221,151400,895451350,37350,37350,37350,37350,55
20231221,151300,893397100,37350,37350,37350,37350,44
20231221,151200,891753700,37400,37350,37400,37350,16
20231221,151100,891155950,37300,37300,37300,37300,1
20231221,151000,891118650,37300,37350,37350,37300,36
20231221,150900,889774500,37350,37300,37350,37300,123
20231221,150800,885185600,37250,37300,37300,37250,28
20231221,150700,884141250,37300,37350,37350,37300,705
20231221,150600,857843400,37400,37400,37400,37400,1
20231221,150500,857806000,37350,37350,37350,37350,27
20231221,150400,856797550,37350,37350,37350,37350,28
20231221,150300,855751750,37350,37350,37350,37350,27
20231221,150200,854743300,37350,37350,37350,37350,33
20231221,150100,853510750,37350,37350,37350,37350,27
20231221,150000,852502300,37350,37350,37350,37350,27
20231221,145900,851493850,37350,37350,37350,37350,27
20231221,145800,850485400,37350,37350,37350,37350,27
20231221,145700,849476950,37350,37350,37350,37350,27
20231221,145600,848468500,37400,37400,37400,37400,1
20231221,145500,848431100,37350,37350,37350,37350,28
20231221,145400,847385300,37350,37350,37350,37350,27
20231221,145300,846376850,37350,37350,37350,37350,57
20231221,145200,844247900,37350,37350,37350,37350,4
20231221,145100,844098500,37350,37400,37400,37350,37
20231221,145000,842715200,37350,37350,37350,37350,57
20231221,144900,840586250,37350,37350,37350,37350,27
20231221,144800,839577800,37350,37350,37350,37350,54
20231221,144700,837560900,37300,37300,37300,37300,2
20231221,144600,837486300,37300,37300,37300,37300,50
20231221,144500,835621300,37300,37300,37300,37300,28
20231221,144400,834576900,37250,37250,37250,37250,505
20231221,144300,815765650,37250,37250,37250,37250,27
20231221,144200,814759900,37250,37250,37250,37250,52
20231221,144100,812822900,37250,37250,37250,37250,28
20231221,144000,811779900,37250,37250,37250,37250,37
20231221,143900,810401650,37250,37250,37250,37250,27
20231221,143800,809395900,37200,37250,37250,37200,28
20231221,143700,808352950,37250,37250,37250,37250,27
20231221,143600,807347200,37250,37250,37250,37250,1
20231221,143500,807309950,37250,37250,37250,37250,147
20231221,143400,801834200,37250,37350,37350,37250,565
20231221,143300,780775850,37450,37400,37450,37400,34
20231221,143200,779504200,37400,37400,37400,37400,27
20231221,143100,778494400,37400,37400,37400,37400,27
20231221,143000,777484600,37400,37400,37400,37400,27
20231221,142900,776474800,37400,37400,37400,37400,47
20231221,142800,774717000,37400,37400,37400,37400,27
20231221,142700,773707200,37400,37400,37400,37400,27
20231221,142600,772697400,37400,37400,37400,37400,0
20231221,142500,772697400,37400,37400,37400,37400,59
20231221,142400,770490800,37400,37400,37400,37400,27
20231221,142300,769481000,37400,37350,37400,37350,32
20231221,142200,768284450,37300,37350,37350,37300,100
20231221,142100,764553800,37400,37400,37400,37400,27
20231221,142000,763544000,37400,37400,37400,37400,54
20231221,141900,761524400,37400,37400,37400,37400,28
20231221,141800,760477200,37400,37400,37400,37400,27
20231221,141700,759467400,37400,37400,37400,37400,9
20231221,141600,759130800,37350,37350,37350,37350,2
20231221,141500,759056100,37350,37350,37350,37350,28
20231221,141400,758010300,37350,37350,37350,37350,59
20231221,141300,755806650,37350,37350,37350,37350,27
20231221,141200,754798200,37350,37300,37350,37300,87
20231221,141100,751551750,37350,37350,37350,37350,27
20231221,141000,750543300,37350,37350,37350,37350,36
20231221,140900,749198700,37350,37350,37350,37350,28
20231221,140800,748152900,37350,37350,37350,37350,28
20231221,140700,747107100,37350,37350,37350,37350,29
20231221,140600,746023950,37350,37350,37350,37350,0
20231221,140500,746023950,37350,37350,37350,37300,269
20231221,140400,735988050,37400,37400,37400,37400,28
20231221,140300,734940850,37400,37400,37400,37400,28
20231221,140200,733893650,37400,37400,37400,37400,28
20231221,140100,732846450,37400,37400,37400,37400,28
20231221,140000,731799250,37350,37350,37350,37350,38
20231221,135900,730379950,37350,37350,37350,37350,30
20231221,135800,729259450,37350,37350,37350,37350,38
20231221,135700,727840150,37300,37300,37300,37300,10
20231221,135600,727467150,37350,37350,37350,37350,28
20231221,135500,726421350,37350,37350,37350,37350,36
20231221,135400,725076750,37400,37350,37400,37350,33
20231221,135300,723842800,37400,37400,37400,37400,46
20231221,135200,722122400,37400,37400,37400,37400,28
20231221,135100,721075200,37400,37400,37400,37400,28
20231221,135000,720028000,37350,37350,37350,37350,50
20231221,134900,718160500,37350,37400,37400,37350,53
20231221,134800,716179550,37400,37400,37400,37400,28
20231221,134700,715132350,37400,37400,37400,37400,0
20231221,134600,715132350,37400,37400,37400,37400,28
20231221,134500,714085150,37400,37400,37400,37400,28
20231221,134400,713037950,37400,37400,37400,37400,28
20231221,134300,711990750,37400,37400,37400,37400,28
20231221,134200,710943550,37400,37400,37400,37400,28
20231221,134100,709896350,37400,37400,37400,37400,28
20231221,134000,708849150,37400,37450,37450,37400,30
20231221,133900,707725750,37400,37400,37400,37400,29
20231221,133800,706641150,37400,37400,37400,37400,28
20231221,133700,705593950,37400,37400,37400,37400,51
20231221,133600,703686550,37450,37400,37450,37400,55
20231221,133500,701628150,37450,37450,37450,37450,28
20231221,133400,700579550,37450,37450,37450,37400,63
20231221,133300,698220450,37400,37400,37400,37400,0
20231221,133200,698220450,37400,37400,37400,37400,65
20231221,133100,695789450,37400,37400,37400,37400,28
20231221,133000,694742250,37400,37400,37400,37400,52
20231221,132900,692797450,37350,37400,37400,37350,31
20231221,132800,691638200,37400,37400,37400,37400,28
20231221,132700,690591000,37350,37350,37350,37350,0
20231221,132600,690591000,37350,37350,37350,37350,1
20231221,132500,690553650,37400,37400,37400,37400,28
20231221,132400,689506450,37300,37300,37300,37300,0
20231221,132300,689506450,37300,37300,37300,37300,0
20231221,132200,689506450,37300,37300,37300,37300,0
20231221,132100,689506450,37300,37300,37300,37300,0
20231221,132000,689506450,37300,37300,37300,37300,0
20231221,131900,689506450,37300,37300,37300,37300,0
20231221,131800,689506450,37300,37300,37300,37300,4
20231221,131700,689357250,37400,37400,37400,37400,30
20231221,131600,688235250,37400,37400,37400,37400,10
20231221,131500,687861250,37300,37300,37300,37300,0
20231221,131400,687861250,37300,37300,37300,37300,0
20231221,131300,687861250,37300,37300,37300,37300,0
20231221,131200,687861250,37300,37300,37300,37300,0
20231221,131100,687861250,37300,37300,37300,37300,0
20231221,131000,687861250,37300,37300,37300,37300,0
20231221,130900,687861250,37300,37300,37300,37300,0
20231221,130800,687861250,37300,37300,37300,37300,0
20231221,130700,687861250,37300,37300,37300,37300,0
20231221,130600,687861250,37300,37300,37300,37300,48
20231221,130500,686070850,37300,37300,37300,37300,4
20231221,130400,685921650,37300,37300,37300,37300,0
20231221,130300,685921650,37300,37300,37300,37300,2
20231221,130200,685847050,37400,37400,37400,37400,0
20231221,130100,685847050,37400,37400,37400,37400,1
20231221,130000,685809650,37350,37350,37350,37350,0
20231221,125900,685809650,37350,37350,37350,37350,0
20231221,125800,685809650,37350,37350,37350,37350,0
20231221,125700,685809650,37350,37350,37350,37350,3
20231221,125600,685697600,37400,37400,37400,37400,0
20231221,125500,685697600,37400,37400,37400,37400,0
20231221,125400,685697600,37400,37400,37400,37400,0
20231221,125300,685697600,37400,37400,37400,37400,9
20231221,125200,685361000,37300,37300,37300,37300,2
20231221,125100,685286400,37350,37350,37350,37350,0
20231221,125000,685286400,37350,37350,37350,37350,0
20231221,124900,685286400,37350,37350,37350,37350,0
20231221,124800,685286400,37350,37350,37350,37350,0
20231221,124700,685286400,37350,37350,37350,37350,0
20231221,124600,685286400,37350,37350,37350,37350,10
20231221,124500,684912900,37400,37400,37400,37400,0
20231221,124400,684912900,37400,37400,37400,37400,0
20231221,124300,684912900,37400,37400,37400,37400,1
20231221,124200,684875500,37300,37300,37300,37300,42
20231221,124100,683308900,37400,37400,37400,37400,0
20231221,124000,683308900,37400,37400,37400,37400,1
20231221,123900,683271500,37300,37300,37300,37300,1
20231221,123800,683234200,37400,37400,37400,37400,0
20231221,123700,683234200,37400,37400,37400,37400,0
20231221,123600,683234200,37400,37400,37400,37400,1
20231221,123500,683196800,37300,37300,37300,37300,0
20231221,123400,683196800,37300,37300,37300,37300,199
20231221,123300,675774100,37400,37400,37400,37400,0
20231221,123200,675774100,37400,37400,37400,37400,0
20231221,123100,675774100,37400,37400,37400,37400,0
20231221,123000,675774100,37400,37400,37400,37400,0
20231221,122900,675774100,37400,37400,37400,37400,0
20231221,122800,675774100,37400,37400,37400,37400,1
20231221,122700,675736700,37350,37350,37350,37350,0
20231221,122600,675736700,37350,37350,37350,37350,0
20231221,122500,675736700,37350,37350,37350,37350,0
20231221,122400,675736700,37350,37350,37350,37350,0
20231221,122300,675736700,37350,37350,37350,37350,0
20231221,122200,675736700,37350,37350,37350,37350,0
20231221,122100,675736700,37350,37350,37350,37350,19
20231221,122000,675027050,37350,37350,37350,37350,15
20231221,121900,674466800,37300,37300,37300,37300,0
20231221,121800,674466800,37300,37300,37300,37300,22
20231221,121700,673646200,37250,37250,37250,37250,104
20231221,121600,669772200,37250,37250,37250,37250,1
20231221,121500,669734950,37250,37250,37250,37250,0
20231221,121400,669734950,37250,37250,37250,37250,10
20231221,121300,669362450,37250,37250,37250,37250,0
20231221,121200,669362450,37250,37250,37250,37250,0
20231221,121100,669362450,37250,37250,37250,37250,0
20231221,121000,669362450,37250,37250,37250,37250,0
20231221,120900,669362450,37250,37250,37250,37250,0
20231221,120800,669362450,37250,37250,37250,37250,30
20231221,120700,668244950,37250,37250,37250,37250,10
20231221,120600,667872450,37200,37200,37200,37200,85
20231221,120500,664710450,37150,37150,37150,37150,0
20231221,120400,664710450,37150,37150,37150,37150,0
20231221,120300,664710450,37150,37150,37150,37150,0
20231221,120200,664710450,37150,37150,37150,37150,18
20231221,120100,664041750,37150,37150,37150,37150,50
20231221,120000,662184250,37100,37100,37100,37100,0
20231221,115900,662184250,37100,37100,37100,37100,129
20231221,115800,657398350,37150,37150,37150,37150,12
20231221,115700,656952550,37100,37150,37150,37100,144
20231221,115600,651609400,37150,37150,37150,37150,5
20231221,115500,651423650,37100,37100,37100,37100,130
20231221,115400,646600650,37100,37100,37100,37100,3
20231221,115300,646489350,37100,37100,37100,37100,129
20231221,115200,641703450,37100,37100,37100,37100,19
20231221,115100,640998550,37100,37100,37100,37100,128
20231221,115000,636249750,37100,37100,37100,37100,0
20231221,114900,636249750,37100,37150,37150,37100,130
20231221,114800,631426700,37150,37150,37150,37150,81
20231221,114700,628417550,37150,37150,37150,37150,11
20231221,114600,628008900,37150,37150,37150,37150,408
20231221,114500,612851700,37100,37100,37100,37100,129
20231221,114400,608065800,37150,37150,37150,37150,12
20231221,114300,607620000,37100,37100,37100,37100,181
20231221,114200,600904900,37150,37150,37150,37150,4
20231221,114100,600756300,37100,37100,37100,37100,129
20231221,114000,595970400,37150,37150,37150,37150,0
20231221,113900,595970400,37150,37100,37150,37100,130
20231221,113800,591147350,37100,37100,37100,37100,0
20231221,113700,591147350,37100,37100,37100,37100,129
20231221,113600,586361450,37150,37150,37150,37150,9
20231221,113500,586027100,37150,37150,37150,37100,189
20231221,113400,579012150,37150,37150,37150,37150,1
20231221,113300,578975000,37150,37150,37150,37150,84
20231221,113200,575854400,37350,37350,37350,37350,0
20231221,113100,575854400,37350,37400,37400,37200,218
20231221,113000,567744450,37250,37250,37400,37250,14
20231221,112900,567222800,37100,37200,37200,37100,136
20231221,112800,562176500,37200,37150,37200,37150,49
20231221,112700,560353750,37050,37050,37050,37050,128
20231221,112600,555611350,37200,37200,37200,37200,1
20231221,112500,555574150,37050,37050,37050,37050,129
20231221,112400,550794700,37150,37150,37150,37150,8
20231221,112300,550497500,37050,37050,37050,37050,129
20231221,112200,545718050,37100,37100,37100,37100,1
20231221,112100,545680950,37100,37100,37100,37050,221
20231221,112000,537488300,37100,37100,37100,37100,6
20231221,111900,537265700,37100,37050,37100,37050,185
20231221,111800,530408650,37100,37100,37100,37100,7
20231221,111700,530148950,37100,37050,37100,37050,130
20231221,111600,525332350,37100,37100,37100,37100,3
20231221,111500,525221050,37050,37050,37050,37050,129
20231221,111400,520441600,37100,37100,37100,37100,2
20231221,111300,520367400,37100,37050,37100,37050,150
20231221,111200,514808850,37050,37050,37050,37050,0
20231221,111100,514808850,37050,37050,37050,37050,129
20231221,111000,510029400,37050,37050,37050,37050,130
20231221,110900,505212900,37050,37050,37050,37050,128
20231221,110800,500470500,37100,37100,37100,37100,5
20231221,110700,500285000,37100,37050,37100,37050,133
20231221,110600,495357250,37100,37100,37100,37100,7
20231221,110500,495097550,37000,37100,37100,37000,1340
20231221,110400,445448750,37100,37100,37100,37100,5
20231221,110300,445263250,37100,37100,37100,37100,121
20231221,110200,440774150,37100,37100,37100,37100,121
20231221,110100,436285050,37100,37100,37100,37100,21
20231221,110000,435505950,37100,37100,37100,37100,129
20231221,105900,430720050,37100,37100,37100,37100,561
20231221,105800,409906950,37100,37150,37150,37100,181
20231221,105700,403191100,37100,37100,37100,37100,20
20231221,105600,402449100,37150,37200,37200,37150,662
20231221,105500,377855650,37200,37200,37200,37200,41
20231221,105400,376330450,37200,37250,37250,37200,863
20231221,105300,344226550,37250,37250,37250,37250,20
20231221,105200,343481550,37250,37250,37250,37250,72
20231221,105100,340799550,37300,37250,37300,37250,250
20231221,105000,331486800,37200,37250,37250,37200,19
20231221,104900,330779100,37300,37300,37300,37300,2
20231221,104800,330704500,37300,37300,37300,37300,27
20231221,104700,329697400,37250,37250,37250,37250,50
20231221,104600,327834900,37250,37300,37300,37250,91
20231221,104500,324445100,37350,37350,37350,37350,0
20231221,104400,324445100,37350,37400,37400,37200,148
20231221,104300,318930950,37350,37350,37350,37350,1
20231221,104200,318893600,37200,37250,37250,37200,154
20231221,104100,313163550,37250,37450,37450,37250,427
20231221,104000,297257600,37250,37450,37450,37250,130
20231221,103900,292414900,37250,37250,37250,37250,0
20231221,103800,292414900,37250,37300,37300,37250,196
20231221,103700,285112450,37250,37250,37250,37250,0
20231221,103600,285112450,37250,37250,37250,37250,129
20231221,103500,280307200,37300,37300,37300,37300,0
20231221,103400,280307200,37300,37300,37450,37250,238
20231221,103300,271434850,37450,37300,37450,37300,26
20231221,103200,270464900,37300,37300,37300,37300,652
20231221,103100,246145300,37300,37300,37300,37300,0
20231221,103000,246145300,37300,37300,37350,37300,180
20231221,102900,239430300,37350,37350,37350,37350,10
20231221,102800,239056800,37350,37300,37350,37300,158
20231221,102700,233161950,37450,37300,37450,37300,40
20231221,102600,231666950,37300,37300,37300,37300,128
20231221,102500,226892550,37300,37300,37300,37300,0
20231221,102400,226892550,37300,37250,37300,37250,206
20231221,102300,219215200,37300,37300,37300,37300,1
20231221,102200,219177900,37250,37250,37250,37250,169
20231221,102100,212882650,37250,37250,37250,37250,0
20231221,102000,212882650,37250,37400,37400,37250,128
20231221,101900,208106800,37450,37450,37450,37450,0
20231221,101800,208106800,37450,37350,37450,37300,937
20231221,101700,173155900,37350,37350,37350,37350,111
20231221,101600,169010050,37350,37350,37350,37350,18
20231221,101500,168337750,37450,37450,37450,37450,2
20231221,101400,168262850,37450,37300,37450,37300,135
20231221,101300,163226450,37350,37400,37400,37350,49
20231221,101200,161395350,37400,37400,37400,37350,315
20231221,101100,149628900,37350,37350,37350,37350,85
20231221,101000,146454150,37350,37350,37350,37350,142
20231221,100900,141150450,37450,37450,37450,37450,0
20231221,100800,141150450,37450,37450,37450,37350,132
20231221,100700,136219950,37350,37350,37350,37350,0
20231221,100600,136219950,37350,37350,37350,37350,129
20231221,100500,131401800,37350,37350,37350,37350,0
20231221,100400,131401800,37350,37400,37400,37350,190
20231221,100300,124296000,37400,37400,37400,37400,20
20231221,100200,123548000,37400,37400,37400,37400,228
20231221,100100,115020800,37400,37500,37500,37400,830
20231221,100000,83954600,37500,37500,37500,37500,42
20231221,095900,82379600,37500,37500,37500,37500,207
20231221,095800,74617100,37500,37500,37500,37500,0
20231221,095700,74617100,37500,37500,37500,37500,0
20231221,095600,74617100,37500,37500,37500,37500,0
20231221,095500,74617100,37500,37500,37500,37500,36
20231221,095400,73267100,37600,37600,37600,37600,0
20231221,095300,73267100,37600,37600,37600,37600,20
20231221,095200,72515100,37550,37550,37550,37550,30
20231221,095100,71388600,37500,37500,37500,37500,0
20231221,095000,71388600,37500,37500,37500,37500,0
20231221,094900,71388600,37500,37500,37500,37500,0
20231221,094800,71388600,37500,37500,37500,37500,0
20231221,094700,71388600,37500,37500,37500,37500,20
20231221,094600,70638600,37500,37500,37500,37500,200
20231221,094500,63138600,37500,37500,37500,37500,0
20231221,094400,63138600,37500,37500,37500,37500,126
20231221,094300,58413600,37500,37550,37550,37500,457
20231221,094200,41255550,37600,37600,37600,37600,0
20231221,094100,41255550,37600,37600,37600,37600,0
20231221,094000,41255550,37600,37600,37600,37600,150
20231221,093900,35615550,37600,37600,37600,37600,0
20231221,093800,35615550,37600,37600,37600,37600,50
20231221,093700,33735550,37600,37600,37600,37600,5
20231221,093600,33547550,37600,37600,37600,37600,5
20231221,093500,33359550,37600,37600,37600,37600,0
20231221,093400,33359550,37600,37600,37600,37600,0
20231221,093300,33359550,37600,37600,37600,37550,44
20231221,093200,31706850,37600,37600,37600,37600,6
20231221,093100,31481250,37550,37550,37550,37550,0
20231221,093000,31481250,37550,37550,37550,37550,1
20231221,092900,31443700,37600,37600,37600,37600,1
20231221,092800,31406100,37550,37550,37550,37550,0
20231221,092700,31406100,37550,37550,37550,37550,0
20231221,092600,31406100,37550,37550,37550,37550,20
20231221,092500,30655100,37550,37550,37550,37550,0
20231221,092400,30655100,37550,37550,37550,37550,12
20231221,092300,30204500,37550,37550,37550,37550,0
20231221,092200,30204500,37550,37550,37550,37550,40
20231221,092100,28702500,37600,37600,37600,37600,2
20231221,092000,28627300,37600,37600,37600,37600,11
20231221,091900,28213700,37600,37600,37600,37600,33
20231221,091800,26972900,37600,37550,37600,37550,51
20231221,091700,25055350,37600,37600,37600,37600,74
20231221,091600,22272950,37600,37550,37600,37550,42
20231221,091500,20693900,37500,37500,37500,37500,14
20231221,091400,20168900,37500,37500,37500,37500,39
20231221,091300,18706400,37450,37450,37450,37450,33
20231221,091200,17470550,37350,37350,37350,37350,0
20231221,091100,17470550,37350,37350,37350,37350,0
20231221,091000,17470550,37350,37350,37350,37350,0
20231221,090900,17470550,37350,37350,37350,37350,2
20231221,090800,17395850,37350,37350,37350,37350,66
20231221,090700,14930750,37350,37350,37350,37350,8
20231221,090600,14631950,37350,37350,37350,37350,0
20231221,090500,14631950,37350,37350,37350,37350,1
20231221,090400,14594600,37300,37300,37300,37300,0
20231221,090300,14594600,37300,37300,37300,37300,0
20231221,090200,14594600,37300,37500,37500,37300,2
20231221,090100,14519800,37300,37300,37300,37300,50
20231221,090000,12654800,37300,37500,37500,37300,338