KissMeData/322310/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210400,3673616350,27950,27950,27950,27950,5068
20231221,210300,3673616350,27950,27950,27950,27950,0
20231221,210200,3673616350,27950,27950,27950,27950,0
20231221,210100,3673616350,27950,27950,27950,27950,0
20231221,210000,3673616350,27950,27950,27950,27950,0
20231221,205900,3673616350,27950,27950,27950,27950,0
20231221,205800,3673616350,27950,27950,27950,27950,0
20231221,205700,3673616350,27950,27950,27950,27950,0
20231221,205600,3673616350,27950,27950,27950,27950,0
20231221,205500,3673616350,27950,27950,27950,27950,0
20231221,205400,3673616350,27950,27950,27950,27950,0
20231221,205300,3673616350,27950,27950,27950,27950,0
20231221,205200,3673616350,27950,27950,27950,27950,0
20231221,205100,3673616350,27950,27950,27950,27950,0
20231221,205000,3673616350,27950,27950,27950,27950,0
20231221,204900,3673616350,27950,27950,27950,27950,0
20231221,204800,3673616350,27950,27950,27950,27950,0
20231221,204700,3673616350,27950,27950,27950,27950,0
20231221,204600,3673616350,27950,27950,27950,27950,0
20231221,204500,3673616350,27950,27950,27950,27950,0
20231221,204400,3673616350,27950,27950,27950,27950,0
20231221,204300,3673616350,27950,27950,27950,27950,0
20231221,204200,3673616350,27950,27950,27950,27950,0
20231221,204100,3673616350,27950,27950,27950,27950,0
20231221,204000,3673616350,27950,27950,27950,27950,0
20231221,203900,3673616350,27950,27950,27950,27950,0
20231221,203800,3673616350,27950,27950,27950,27950,0
20231221,203700,3673616350,27950,27950,27950,27950,0
20231221,203600,3673616350,27950,27950,27950,27950,0
20231221,203500,3673616350,27950,27950,27950,27950,0
20231221,203400,3673616350,27950,27950,27950,27950,5068
20231221,203300,3673616350,27950,27950,27950,27950,0
20231221,203200,3673616350,27950,27950,27950,27950,0
20231221,203100,3673616350,27950,27950,27950,27950,0
20231221,203000,3673616350,27950,27950,27950,27950,0
20231221,202900,3673616350,27950,27950,27950,27950,0
20231221,202800,3673616350,27950,27950,27950,27950,0
20231221,202700,3673616350,27950,27950,27950,27950,0
20231221,202600,3673616350,27950,27950,27950,27950,0
20231221,202500,3673616350,27950,27950,27950,27950,0
20231221,202400,3673616350,27950,27950,27950,27950,0
20231221,202300,3673616350,27950,27950,27950,27950,0
20231221,202200,3673616350,27950,27950,27950,27950,0
20231221,202100,3673616350,27950,27950,27950,27950,0
20231221,202000,3673616350,27950,27950,27950,27950,0
20231221,201900,3673616350,27950,27950,27950,27950,0
20231221,201800,3673616350,27950,27950,27950,27950,0
20231221,201700,3673616350,27950,27950,27950,27950,0
20231221,201600,3673616350,27950,27950,27950,27950,0
20231221,201500,3673616350,27950,27950,27950,27950,0
20231221,201400,3673616350,27950,27950,27950,27950,0
20231221,201300,3673616350,27950,27950,27950,27950,0
20231221,201200,3673616350,27950,27950,27950,27950,0
20231221,201100,3673616350,27950,27950,27950,27950,0
20231221,201000,3673616350,27950,27950,27950,27950,0
20231221,200900,3673616350,27950,27950,27950,27950,0
20231221,200800,3673616350,27950,27950,27950,27950,0
20231221,200700,3673616350,27950,27950,27950,27950,0
20231221,200600,3673616350,27950,27950,27950,27950,0
20231221,200500,3673616350,27950,27950,27950,27950,0
20231221,200400,3673616350,27950,27950,27950,27950,5068
20231221,200300,3673616350,27950,27950,27950,27950,0
20231221,200200,3673616350,27950,27950,27950,27950,0
20231221,200100,3673616350,27950,27950,27950,27950,0
20231221,200000,3673616350,27950,27950,27950,27950,0
20231221,195900,3673616350,27950,27950,27950,27950,0
20231221,195800,3673616350,27950,27950,27950,27950,0
20231221,195700,3673616350,27950,27950,27950,27950,0
20231221,195600,3673616350,27950,27950,27950,27950,0
20231221,195500,3673616350,27950,27950,27950,27950,0
20231221,195400,3673616350,27950,27950,27950,27950,0
20231221,195300,3673616350,27950,27950,27950,27950,0
20231221,195200,3673616350,27950,27950,27950,27950,0
20231221,195100,3673616350,27950,27950,27950,27950,0
20231221,195000,3673616350,27950,27950,27950,27950,0
20231221,194900,3673616350,27950,27950,27950,27950,0
20231221,194800,3673616350,27950,27950,27950,27950,0
20231221,194700,3673616350,27950,27950,27950,27950,0
20231221,194600,3673616350,27950,27950,27950,27950,0
20231221,194500,3673616350,27950,27950,27950,27950,0
20231221,194400,3673616350,27950,27950,27950,27950,0
20231221,194300,3673616350,27950,27950,27950,27950,0
20231221,194200,3673616350,27950,27950,27950,27950,0
20231221,194100,3673616350,27950,27950,27950,27950,0
20231221,194000,3673616350,27950,27950,27950,27950,0
20231221,193900,3673616350,27950,27950,27950,27950,0
20231221,193800,3673616350,27950,27950,27950,27950,0
20231221,193700,3673616350,27950,27950,27950,27950,0
20231221,193600,3673616350,27950,27950,27950,27950,0
20231221,193500,3673616350,27950,27950,27950,27950,0
20231221,193400,3673616350,27950,27950,27950,27950,5068
20231221,193300,3673616350,27950,27950,27950,27950,0
20231221,193200,3673616350,27950,27950,27950,27950,0
20231221,193100,3673616350,27950,27950,27950,27950,0
20231221,193000,3673616350,27950,27950,27950,27950,0
20231221,192900,3673616350,27950,27950,27950,27950,0
20231221,192800,3673616350,27950,27950,27950,27950,0
20231221,192700,3673616350,27950,27950,27950,27950,0
20231221,192600,3673616350,27950,27950,27950,27950,0
20231221,192500,3673616350,27950,27950,27950,27950,0
20231221,192400,3673616350,27950,27950,27950,27950,0
20231221,192300,3673616350,27950,27950,27950,27950,0
20231221,192200,3673616350,27950,27950,27950,27950,0
20231221,192100,3673616350,27950,27950,27950,27950,0
20231221,192000,3673616350,27950,27950,27950,27950,0
20231221,191900,3673616350,27950,27950,27950,27950,0
20231221,191800,3673616350,27950,27950,27950,27950,0
20231221,191700,3673616350,27950,27950,27950,27950,0
20231221,191600,3673616350,27950,27950,27950,27950,0
20231221,191500,3673616350,27950,27950,27950,27950,0
20231221,191400,3673616350,27950,27950,27950,27950,0
20231221,191300,3673616350,27950,27950,27950,27950,0
20231221,191200,3673616350,27950,27950,27950,27950,0
20231221,191100,3673616350,27950,27950,27950,27950,0
20231221,191000,3673616350,27950,27950,27950,27950,0
20231221,190900,3673616350,27950,27950,27950,27950,0
20231221,190800,3673616350,27950,27950,27950,27950,0
20231221,190700,3673616350,27950,27950,27950,27950,0
20231221,190600,3673616350,27950,27950,27950,27950,0
20231221,190500,3673616350,27950,27950,27950,27950,0
20231221,190400,3673616350,27950,27950,27950,27950,5068
20231221,190300,3673616350,27950,27950,27950,27950,0
20231221,190200,3673616350,27950,27950,27950,27950,0
20231221,190100,3673616350,27950,27950,27950,27950,0
20231221,190000,3673616350,27950,27950,27950,27950,0
20231221,185900,3673616350,27950,27950,27950,27950,0
20231221,185800,3673616350,27950,27950,27950,27950,0
20231221,185700,3673616350,27950,27950,27950,27950,0
20231221,185600,3673616350,27950,27950,27950,27950,0
20231221,185500,3673616350,27950,27950,27950,27950,0
20231221,185400,3673616350,27950,27950,27950,27950,0
20231221,185300,3673616350,27950,27950,27950,27950,0
20231221,185200,3673616350,27950,27950,27950,27950,0
20231221,185100,3673616350,27950,27950,27950,27950,0
20231221,185000,3673616350,27950,27950,27950,27950,0
20231221,184900,3673616350,27950,27950,27950,27950,0
20231221,184800,3673616350,27950,27950,27950,27950,0
20231221,184700,3673616350,27950,27950,27950,27950,0
20231221,184600,3673616350,27950,27950,27950,27950,0
20231221,184500,3673616350,27950,27950,27950,27950,0
20231221,184400,3673616350,27950,27950,27950,27950,0
20231221,184300,3673616350,27950,27950,27950,27950,0
20231221,184200,3673616350,27950,27950,27950,27950,0
20231221,184100,3673616350,27950,27950,27950,27950,0
20231221,184000,3673616350,27950,27950,27950,27950,0
20231221,183900,3673616350,27950,27950,27950,27950,0
20231221,183800,3673616350,27950,27950,27950,27950,0
20231221,183700,3673616350,27950,27950,27950,27950,0
20231221,183600,3673616350,27950,27950,27950,27950,0
20231221,183500,3673616350,27950,27950,27950,27950,0
20231221,183400,3673616350,27950,27950,27950,27950,5068
20231221,183300,3673616350,27950,27950,27950,27950,0
20231221,183200,3673616350,27950,27950,27950,27950,0
20231221,183100,3673616350,27950,27950,27950,27950,0
20231221,183000,3673616350,27950,27950,27950,27950,0
20231221,182900,3673616350,27950,27950,27950,27950,0
20231221,182800,3673616350,27950,27950,27950,27950,0
20231221,182700,3673616350,27950,27950,27950,27950,0
20231221,182600,3673616350,27950,27950,27950,27950,0
20231221,182500,3673616350,27950,27950,27950,27950,0
20231221,182400,3673616350,27950,27950,27950,27950,0
20231221,182300,3673616350,27950,27950,27950,27950,0
20231221,182200,3673616350,27950,27950,27950,27950,0
20231221,182100,3673616350,27950,27950,27950,27950,0
20231221,182000,3673616350,27950,27950,27950,27950,0
20231221,181900,3673616350,27950,27950,27950,27950,0
20231221,181800,3673616350,27950,27950,27950,27950,0
20231221,181700,3673616350,27950,27950,27950,27950,0
20231221,181600,3673616350,27950,27950,27950,27950,0
20231221,181500,3673616350,27950,27950,27950,27950,0
20231221,181400,3673616350,27950,27950,27950,27950,0
20231221,181300,3673616350,27950,27950,27950,27950,0
20231221,181200,3673616350,27950,27950,27950,27950,0
20231221,181100,3673616350,27950,27950,27950,27950,0
20231221,181000,3673616350,27950,27950,27950,27950,0
20231221,180900,3673616350,27950,27950,27950,27950,0
20231221,180800,3673616350,27950,27950,27950,27950,0
20231221,180700,3673616350,27950,27950,27950,27950,0
20231221,180600,3673616350,27950,27950,27950,27950,0
20231221,180500,3673616350,27950,27950,27950,27950,0
20231221,180400,3673616350,27950,27950,27950,27950,5068
20231221,180300,3673616350,27950,27950,27950,27950,0
20231221,180200,3673616350,27950,27950,27950,27950,0
20231221,180100,3673616350,27950,27950,27950,27950,0
20231221,180000,3673616350,27950,27950,27950,27950,0
20231221,175900,3673616350,27950,27950,27950,27950,0
20231221,175800,3673616350,27950,27950,27950,27950,0
20231221,175700,3673616350,27950,27950,27950,27950,0
20231221,175600,3673616350,27950,27950,27950,27950,0
20231221,175500,3673616350,27950,27950,27950,27950,0
20231221,175400,3673616350,27950,27950,27950,27950,0
20231221,175300,3673616350,27950,27950,27950,27950,0
20231221,175200,3673616350,27950,27950,27950,27950,0
20231221,175100,3673616350,27950,27950,27950,27950,0
20231221,175000,3673616350,27950,27950,27950,27950,0
20231221,174900,3673616350,27950,27950,27950,27950,0
20231221,174800,3673616350,27950,27950,27950,27950,0
20231221,174700,3673616350,27950,27950,27950,27950,0
20231221,174600,3673616350,27950,27950,27950,27950,0
20231221,174500,3673616350,27950,27950,27950,27950,0
20231221,174400,3673616350,27950,27950,27950,27950,0
20231221,174300,3673616350,27950,27950,27950,27950,0
20231221,174200,3673616350,27950,27950,27950,27950,0
20231221,174100,3673616350,27950,27950,27950,27950,0
20231221,174000,3673616350,27950,27950,27950,27950,0
20231221,173900,3673616350,27950,27950,27950,27950,0
20231221,173800,3673616350,27950,27950,27950,27950,0
20231221,173700,3673616350,27950,27950,27950,27950,0
20231221,173600,3673616350,27950,27950,27950,27950,0
20231221,173500,3673616350,27950,27950,27950,27950,0
20231221,173400,3673616350,27950,27950,27950,27950,5068
20231221,173300,3673616350,27950,27950,27950,27950,0
20231221,173200,3673616350,27950,27950,27950,27950,0
20231221,173100,3673616350,27950,27950,27950,27950,0
20231221,173000,3673616350,27950,27950,27950,27950,0
20231221,172900,3673616350,27950,27950,27950,27950,0
20231221,172800,3673616350,27950,27950,27950,27950,0
20231221,172700,3673616350,27950,27950,27950,27950,0
20231221,172600,3673616350,27950,27950,27950,27950,0
20231221,172500,3673616350,27950,27950,27950,27950,0
20231221,172400,3673616350,27950,27950,27950,27950,0
20231221,172300,3673616350,27950,27950,27950,27950,0
20231221,172200,3673616350,27950,27950,27950,27950,0
20231221,172100,3673616350,27950,27950,27950,27950,0
20231221,172000,3673616350,27950,27950,27950,27950,0
20231221,171900,3673616350,27950,27950,27950,27950,0
20231221,171800,3673616350,27950,27950,27950,27950,0
20231221,171700,3673616350,27950,27950,27950,27950,0
20231221,171600,3673616350,27950,27950,27950,27950,0
20231221,171500,3673616350,27950,27950,27950,27950,0
20231221,171400,3673616350,27950,27950,27950,27950,0
20231221,171300,3673616350,27950,27950,27950,27950,0
20231221,171200,3673616350,27950,27950,27950,27950,0
20231221,171100,3673616350,27950,27950,27950,27950,0
20231221,171000,3673616350,27950,27950,27950,27950,0
20231221,170900,3673616350,27950,27950,27950,27950,0
20231221,170800,3673616350,27950,27950,27950,27950,0
20231221,170700,3673616350,27950,27950,27950,27950,0
20231221,170600,3673616350,27950,27950,27950,27950,0
20231221,170500,3673616350,27950,27950,27950,27950,0
20231221,170400,3673616350,27950,27950,27950,27950,5068
20231221,170300,3673616350,27950,27950,27950,27950,0
20231221,170200,3673616350,27950,27950,27950,27950,0
20231221,170100,3673616350,27950,27950,27950,27950,0
20231221,170000,3673616350,27950,27950,27950,27950,0
20231221,165900,3673616350,27950,27950,27950,27950,0
20231221,165800,3673616350,27950,27950,27950,27950,0
20231221,165700,3673616350,27950,27950,27950,27950,0
20231221,165600,3673616350,27950,27950,27950,27950,0
20231221,165500,3673616350,27950,27950,27950,27950,0
20231221,165400,3673616350,27950,27950,27950,27950,0
20231221,165300,3673616350,27950,27950,27950,27950,0
20231221,165200,3673616350,27950,27950,27950,27950,0
20231221,165100,3673616350,27950,27950,27950,27950,0
20231221,165000,3673616350,27950,27950,27950,27950,0
20231221,164900,3673616350,27950,27950,27950,27950,0
20231221,164800,3673616350,27950,27950,27950,27950,0
20231221,164700,3673616350,27950,27950,27950,27950,0
20231221,164600,3673616350,27950,27950,27950,27950,0
20231221,164500,3673616350,27950,27950,27950,27950,0
20231221,164400,3673616350,27950,27950,27950,27950,0
20231221,164300,3673616350,27950,27950,27950,27950,0
20231221,164200,3673616350,27950,27950,27950,27950,0
20231221,164100,3673616350,27950,27950,27950,27950,0
20231221,164000,3673616350,27950,27950,27950,27950,0
20231221,163900,3673616350,27950,27950,27950,27950,0
20231221,163800,3673616350,27950,27950,27950,27950,0
20231221,163700,3673616350,27950,27950,27950,27950,0
20231221,163600,3673616350,27950,27950,27950,27950,0
20231221,163500,3673616350,27950,27950,27950,27950,0
20231221,163400,3673616350,27950,27950,27950,27950,5068
20231221,163300,3673616350,27950,27950,27950,27950,0
20231221,163200,3673616350,27950,27950,27950,27950,0
20231221,163100,3673616350,27950,27950,27950,27950,0
20231221,163000,3673616350,27950,27950,27950,27950,0
20231221,162900,3673616350,27950,27950,27950,27950,0
20231221,162800,3673616350,27950,27950,27950,27950,0
20231221,162700,3673616350,27950,27950,27950,27950,0
20231221,162600,3673616350,27950,27950,27950,27950,0
20231221,162500,3673616350,27950,27950,27950,27950,0
20231221,162400,3673616350,27950,27950,27950,27950,0
20231221,162300,3673616350,27950,27950,27950,27950,0
20231221,162200,3673616350,27950,27950,27950,27950,0
20231221,162100,3673616350,27950,27950,27950,27950,0
20231221,162000,3673616350,27950,27950,27950,27950,0
20231221,161900,3673616350,27950,27950,27950,27950,0
20231221,161800,3673616350,27950,27950,27950,27950,0
20231221,161700,3673616350,27950,27950,27950,27950,0
20231221,161600,3673616350,27950,27950,27950,27950,0
20231221,161500,3673616350,27950,27950,27950,27950,0
20231221,161400,3673616350,27950,27950,27950,27950,0
20231221,161300,3673616350,27950,27950,27950,27950,0
20231221,161200,3673616350,27950,27950,27950,27950,0
20231221,161100,3673616350,27950,27950,27950,27950,0
20231221,161000,3673616350,27950,27950,27950,27950,0
20231221,160900,3673616350,27950,27950,27950,27950,0
20231221,160800,3673616350,27950,27950,27950,27950,0
20231221,160700,3673616350,27950,27950,27950,27950,0
20231221,160600,3673616350,27950,27950,27950,27950,0
20231221,160500,3673616350,27950,27950,27950,27950,0
20231221,160400,3673616350,27950,27950,27950,27950,5068
20231221,160300,3673616350,27950,27950,27950,27950,0
20231221,160200,3673616350,27950,27950,27950,27950,0
20231221,160100,3673616350,27950,27950,27950,27950,0
20231221,160000,3673616350,27950,27950,27950,27950,0
20231221,155900,3673616350,27950,27950,27950,27950,0
20231221,155800,3673616350,27950,27950,27950,27950,0
20231221,155700,3673616350,27950,27950,27950,27950,0
20231221,155600,3673616350,27950,27950,27950,27950,0
20231221,155500,3673616350,27950,27950,27950,27950,0
20231221,155400,3673616350,27950,27950,27950,27950,0
20231221,155300,3673616350,27950,27950,27950,27950,0
20231221,155200,3673616350,27950,27950,27950,27950,0
20231221,155100,3673616350,27950,27950,27950,27950,0
20231221,155000,3673616350,27950,27950,27950,27950,0
20231221,154900,3673616350,27950,27950,27950,27950,0
20231221,154800,3673616350,27950,27950,27950,27950,0
20231221,154700,3673616350,27950,27950,27950,27950,0
20231221,154600,3673616350,27950,27950,27950,27950,0
20231221,154500,3673616350,27950,27950,27950,27950,0
20231221,154400,3673616350,27950,27950,27950,27950,0
20231221,154300,3673616350,27950,27950,27950,27950,0
20231221,154200,3673616350,27950,27950,27950,27950,0
20231221,154100,3673616350,27950,27950,27950,27950,0
20231221,154000,3673616350,27950,27950,27950,27950,0
20231221,153900,3673616350,27950,27950,27950,27950,0
20231221,153800,3673616350,27950,27950,27950,27950,0
20231221,153700,3673616350,27950,27950,27950,27950,0
20231221,153600,3673616350,27950,27950,27950,27950,0
20231221,153500,3673616350,27950,27950,27950,27950,0
20231221,153400,3673616350,27950,27950,27950,27950,5068
20231221,153300,3673616350,27950,27950,27950,27950,0
20231221,153200,3673616350,27950,27950,27950,27950,0
20231221,153100,3673616350,27950,27950,27950,27950,0
20231221,153000,3673616350,27950,27950,27950,27950,5068
20231221,152900,3531965750,28000,28000,28000,28000,0
20231221,152800,3531965750,28000,28000,28000,28000,0
20231221,152700,3531965750,28000,28000,28000,28000,0
20231221,152600,3531965750,28000,28000,28000,28000,0
20231221,152500,3531965750,28000,28000,28000,28000,0
20231221,152400,3531965750,28000,28000,28000,28000,0
20231221,152300,3531965750,28000,28000,28000,28000,0
20231221,152200,3531965750,28000,28000,28000,28000,0
20231221,152100,3531965750,28000,28000,28000,28000,0
20231221,152000,3531965750,28000,28000,28000,28000,0
20231221,151900,3531965750,28000,27900,28000,27850,1051
20231221,151800,3502636450,27900,27950,27950,27900,1189
20231221,151700,3469428450,28000,27950,28000,27950,146
20231221,151600,3465343300,28000,27950,28000,27950,713
20231221,151500,3445408800,28000,28000,28000,27900,369
20231221,151400,3435097250,28000,27950,28000,27950,872
20231221,151300,3410710300,27950,27950,27950,27950,12
20231221,151200,3410374900,27950,27950,28000,27800,370
20231221,151100,3400063050,27950,27850,28000,27850,1786
20231221,151000,3350321750,27850,28000,28000,27850,2838
20231221,150900,3271203400,28000,28000,28000,28000,326
20231221,150800,3262075400,28000,28000,28000,27950,479
20231221,150700,3248678600,27950,28000,28000,27950,390
20231221,150600,3237759600,28000,28000,28000,28000,150
20231221,150500,3233559600,28000,27950,28000,27950,29
20231221,150400,3232748100,27950,27950,27950,27950,63
20231221,150300,3230987250,27850,27950,27950,27850,1092
20231221,150200,3200529750,27950,27950,27950,27950,213
20231221,150100,3194576400,27950,27950,28000,27950,87
20231221,150000,3192144400,28000,27950,28000,27950,30
20231221,145900,3191305200,27950,28000,28000,27950,26
20231221,145800,3190577250,28000,27950,28000,27950,41
20231221,145700,3189430550,27950,27950,27950,27950,144
20231221,145600,3185405750,27950,28000,28000,27950,129
20231221,145500,3181797400,27950,27950,27950,27950,28
20231221,145400,3181014800,27950,27950,27950,27950,0
20231221,145300,3181014800,27950,27900,28000,27900,140
20231221,145200,3177105800,27900,27950,27950,27900,224
20231221,145100,3170846300,27950,27950,27950,27950,326
20231221,145000,3161734600,28000,28000,28000,28000,181
20231221,144900,3156666600,27950,28000,28000,27950,2
20231221,144800,3156610650,27950,28000,28000,27950,61
20231221,144700,3154904650,28000,27950,28000,27950,632
20231221,144600,3137238200,27950,27900,27950,27900,72
20231221,144500,3135228800,27950,27950,27950,27900,89
20231221,144400,3132743850,27950,27900,27950,27900,127
20231221,144300,3129195300,27900,27950,27950,27900,403
20231221,144200,3117951450,27950,27950,27950,27900,66
20231221,144100,3116106900,27950,27950,27950,27900,148
20231221,144000,3111972800,27950,27950,28000,27950,87
20231221,143900,3109540500,28000,27950,28000,27950,55
20231221,143800,3108002400,28000,27950,28000,27950,151
20231221,143700,3103780950,28000,28000,28000,28000,20
20231221,143600,3103220950,28000,27950,28000,27950,127
20231221,143500,3099671150,27950,27950,28000,27950,543
20231221,143400,3084492200,27950,27950,27950,27950,153
20231221,143300,3080215850,28000,27950,28000,27950,77
20231221,143200,3078060850,28000,27950,28000,27950,263
20231221,143100,3070708850,28000,27950,28000,27950,120
20231221,143000,3067354150,28000,28000,28000,28000,13
20231221,142900,3066990150,28000,28000,28000,27950,104
20231221,142800,3064078400,28000,28000,28000,28000,16
20231221,142700,3063630400,28000,27950,28000,27950,41
20231221,142600,3062482450,28000,28000,28000,28000,78
20231221,142500,3060298450,28000,28000,28000,28000,76
20231221,142400,3058170450,28000,28000,28000,28000,12
20231221,142300,3057834450,28000,27950,28000,27950,71
20231221,142200,3055848950,28000,27950,28000,27950,28
20231221,142100,3055065700,28000,28000,28000,28000,18
20231221,142000,3054561700,27950,28000,28000,27950,407
20231221,141900,3043170750,28000,28000,28000,27950,17
20231221,141800,3042694900,28000,28000,28000,28000,50
20231221,141700,3041294900,28000,28000,28000,28000,97
20231221,141600,3038578900,28000,28000,28000,28000,36
20231221,141500,3037570900,28000,28000,28000,28000,16
20231221,141400,3037122900,27950,27950,27950,27950,1475
20231221,141300,2995896650,27950,27950,27950,27950,1
20231221,141200,2995868700,27950,27900,27950,27900,19
20231221,141100,2995337700,27950,27900,27950,27850,336
20231221,141000,2985966600,27950,27900,27950,27900,44
20231221,140900,2984738150,27950,27900,27950,27900,17
20231221,140800,2984263050,27900,27900,27950,27900,268
20231221,140700,2976784200,27950,27950,27950,27950,0
20231221,140600,2976784200,27950,27950,27950,27900,24
20231221,140500,2976113950,27950,27950,27950,27950,33
20231221,140400,2975191600,27950,27950,27950,27900,35
20231221,140300,2974213600,27950,27900,27950,27900,101
20231221,140200,2971395650,27950,27900,27950,27900,156
20231221,140100,2967042200,27850,27900,27900,27850,59
20231221,140000,2965397000,27900,27850,27900,27850,242
20231221,135900,2958651700,27900,27950,27950,27900,62
20231221,135800,2956921850,27900,27900,27900,27900,339
20231221,135700,2947463750,27900,27900,27950,27900,713
20231221,135600,2927570400,27900,27950,27950,27900,193
20231221,135500,2922182100,27950,27950,27950,27950,23
20231221,135400,2921539250,27950,27900,27950,27900,2
20231221,135300,2921483400,27950,27900,27950,27900,123
20231221,135200,2918049400,27900,27950,27950,27850,444
20231221,135100,2905665500,27950,27950,27950,27950,12
20231221,135000,2905330100,27950,27900,27950,27900,1356
20231221,134900,2867496150,27900,27900,27900,27900,110
20231221,134800,2864427150,27950,27950,27950,27900,45
20231221,134700,2863169500,27950,28000,28000,27950,274
20231221,134600,2855510550,27950,27950,27950,27950,170
20231221,134500,2850759050,27950,28000,28000,27950,33
20231221,134400,2849836000,27950,27950,28000,27950,72
20231221,134300,2847822700,27950,27950,28000,27950,265
20231221,134200,2840415200,27950,27950,27950,27950,87
20231221,134100,2837983550,27950,28000,28000,27950,133
20231221,134000,2834262800,28000,28000,28000,28000,38
20231221,133900,2833198800,28000,27950,28000,27950,98
20231221,133800,2830455050,27950,28000,28000,27950,446
20231221,133700,2817969450,28000,28000,28000,27950,131
20231221,133600,2814304000,28000,28000,28000,28000,25
20231221,133500,2813604000,28000,28000,28000,27950,104
20231221,133400,2810696250,28000,28000,28000,28000,73
20231221,133300,2808652250,28000,28000,28000,28000,1
20231221,133200,2808624250,28000,28050,28050,28000,192
20231221,133100,2803246050,28050,28000,28050,28000,37
20231221,133000,2802210000,28000,28050,28050,28000,223
20231221,132900,2795965950,28050,28050,28050,28050,34
20231221,132800,2795012250,28050,28000,28050,28000,58
20231221,132700,2793388200,28000,28000,28000,28000,1
20231221,132600,2793360200,28000,28000,28000,28000,331
20231221,132500,2784092200,28050,28000,28050,28000,116
20231221,132400,2780840600,28050,28000,28050,27950,78
20231221,132300,2778660350,28050,28000,28050,28000,633
20231221,132200,2760934700,28000,27950,28000,27950,82
20231221,132100,2758642050,28000,27950,28000,27950,88
20231221,132000,2756181800,28000,28000,28000,28000,50
20231221,131900,2754781800,27950,27950,27950,27950,40
20231221,131800,2753663800,28000,27950,28000,27950,53
20231221,131700,2752180350,28000,28000,28000,28000,206
20231221,131600,2746412350,28000,27950,28000,27950,106
20231221,131500,2743448400,28000,28000,28000,28000,2
20231221,131400,2743392400,27950,27850,27950,27850,237
20231221,131300,2736783500,27850,27900,27900,27850,509
20231221,131200,2722584900,27850,27850,27850,27850,50
20231221,131100,2721192400,27900,27900,27900,27900,36
20231221,131000,2720188000,27900,27900,27900,27850,36
20231221,130900,2719184650,27900,27900,27900,27900,13
20231221,130800,2718821950,27900,27850,27900,27850,135
20231221,130700,2715061150,27850,27900,27900,27850,218
20231221,130600,2708979050,27900,27900,27900,27900,269
20231221,130500,2701473950,27900,27900,27900,27900,34
20231221,130400,2700525350,27850,27900,27900,27850,39
20231221,130300,2699438550,27850,27850,27850,27850,183
20231221,130200,2694342000,27850,27850,27850,27800,36
20231221,130100,2693339450,27800,27850,27850,27800,7
20231221,130000,2693144700,27850,27850,27850,27850,15
20231221,125900,2692726950,27850,27800,27850,27800,34
20231221,125800,2691780800,27850,27850,27850,27850,12
20231221,125700,2691446600,27850,27900,27900,27850,624
20231221,125600,2674067550,27900,27850,27950,27850,153
20231221,125500,2669805250,27850,27900,27900,27850,26
20231221,125400,2669080550,27900,27900,27900,27900,0
20231221,125300,2669080550,27900,27900,27900,27900,43
20231221,125200,2667880850,27900,27900,27900,27900,137
20231221,125100,2664058550,27900,27900,27950,27900,187
20231221,125000,2658840400,27900,27900,27900,27900,6
20231221,124900,2658673000,27900,27950,27950,27850,56
20231221,124800,2657109750,27950,27950,27950,27950,10
20231221,124700,2656830250,27900,27850,27900,27850,54
20231221,124600,2655324850,27900,27900,27900,27900,13
20231221,124500,2654962150,27900,27900,27900,27900,5
20231221,124400,2654822650,27900,27850,27900,27850,72
20231221,124300,2652815650,27850,27900,27900,27850,73
20231221,124200,2650782450,27900,27950,27950,27900,294
20231221,124100,2642576300,27950,27900,27950,27900,52
20231221,124000,2641124400,27950,27900,27950,27900,62
20231221,123900,2639394000,27950,27950,27950,27950,1
20231221,123800,2639366050,27950,27950,28000,27950,265
20231221,123700,2631958400,27950,27950,27950,27950,11
20231221,123600,2631650950,27950,28000,28000,27950,743
20231221,123500,2610878900,28050,28000,28050,28000,202
20231221,123400,2605221700,28000,28000,28000,28000,0
20231221,123300,2605221700,28000,28000,28000,28000,23
20231221,123200,2604577700,28000,28000,28000,28000,33
20231221,123100,2603653700,28000,28000,28000,28000,14
20231221,123000,2603261700,28000,28000,28000,27950,112
20231221,122900,2600131100,28000,28000,28000,28000,61
20231221,122800,2598423100,27950,28000,28000,27950,189
20231221,122700,2593131350,28000,28000,28000,28000,11
20231221,122600,2592823350,28000,28000,28000,28000,36
20231221,122500,2591815350,28000,28000,28000,28000,0
20231221,122400,2591815350,28000,27950,28000,27950,85
20231221,122300,2589438900,27900,27950,27950,27900,36
20231221,122200,2588433300,27900,27950,27950,27900,130
20231221,122100,2584800050,27950,27950,27950,27950,25
20231221,122000,2584101300,27950,27900,27950,27900,139
20231221,121900,2580222200,27900,27900,27900,27900,12
20231221,121800,2579887400,27900,27900,27900,27900,11
20231221,121700,2579580500,27900,27850,27900,27850,324
20231221,121600,2570555950,27850,27850,27850,27850,1
20231221,121500,2570528100,27800,27850,27850,27800,76
20231221,121400,2568412000,27850,27850,27850,27850,22
20231221,121300,2567799300,27850,27850,27850,27850,13
20231221,121200,2567437250,27850,27850,27850,27850,14
20231221,121100,2567047350,27800,27850,27850,27800,314
20231221,121000,2558308100,27850,27900,27900,27850,145
20231221,120900,2554268600,27850,27850,27850,27850,10
20231221,120800,2553990100,27900,27900,27900,27900,31
20231221,120700,2553125200,27900,27900,27900,27900,13
20231221,120600,2552762500,27900,27950,27950,27900,125
20231221,120500,2549274950,27950,27950,27950,27950,20
20231221,120400,2548715950,27950,27900,27950,27900,121
20231221,120300,2545339450,27900,27900,27900,27900,146
20231221,120200,2541266050,27900,27900,27900,27900,66
20231221,120100,2539424650,27900,27900,27900,27900,54
20231221,120000,2537918050,27900,27900,27900,27900,37
20231221,115900,2536885750,27900,27850,27900,27850,239
20231221,115800,2530228000,27900,27900,27900,27900,22
20231221,115700,2529614200,27900,27900,27900,27900,31
20231221,115600,2528749300,27900,27900,27900,27900,36
20231221,115500,2527744900,27900,27900,27900,27900,13
20231221,115400,2527382200,27950,27900,27950,27900,13
20231221,115300,2527019450,27900,27900,27950,27850,310
20231221,115200,2518372650,27950,27950,27950,27950,14
20231221,115100,2517981350,27950,27950,27950,27950,16
20231221,115000,2517534150,27950,28000,28000,27950,50
20231221,114900,2516135900,28000,28000,28000,28000,70
20231221,114800,2514175900,27900,27950,27950,27900,66
20231221,114700,2512332250,28000,28000,28000,28000,24
20231221,114600,2511660250,27950,28000,28000,27950,38
20231221,114500,2510597000,28000,27950,28000,27950,27
20231221,114400,2509842000,27900,27950,27950,27900,401
20231221,114300,2498640050,28000,28000,28000,28000,12
20231221,114200,2498304050,27950,27950,27950,27950,50
20231221,114100,2496906550,28000,28050,28050,27950,226
20231221,114000,2490580400,28000,28000,28000,28000,5
20231221,113900,2490440400,28000,28050,28050,28000,16
20231221,113800,2489991750,28050,28050,28050,28050,21
20231221,113700,2489402700,28000,28000,28000,27950,123
20231221,113600,2485958850,28000,28050,28050,28000,61
20231221,113500,2484249000,28050,28000,28050,28000,134
20231221,113400,2480495900,28050,28050,28050,28050,13
20231221,113300,2480131250,28000,28000,28000,28000,4
20231221,113200,2480019250,28050,28050,28050,28050,35
20231221,113100,2479037500,28000,28050,28050,28000,336
20231221,113000,2469629450,28050,28050,28050,28050,211
20231221,112900,2463710900,28050,28050,28050,28000,187
20231221,112800,2458469700,28050,28000,28050,28000,58
20231221,112700,2456844100,28000,28050,28050,28000,48
20231221,112600,2455499200,28050,28050,28050,28050,80
20231221,112500,2453255200,28100,28100,28150,28050,499
20231221,112400,2439235600,28150,28100,28150,28100,95
20231221,112300,2436565400,28100,28100,28100,28050,46
20231221,112200,2435273400,28100,28050,28100,28050,221
20231221,112100,2429071350,28050,28050,28050,28050,14
20231221,112000,2428678650,28050,28000,28050,28000,70
20231221,111900,2426717550,28000,27950,28000,27950,211
20231221,111800,2420809800,28000,28050,28050,28000,114
20231221,111700,2417614650,28050,28000,28050,27950,115
20231221,111600,2414396200,28000,27950,28000,27950,164
20231221,111500,2409804250,27950,27950,27950,27950,264
20231221,111400,2402425450,27900,27950,27950,27900,556
20231221,111300,2386886750,27950,28000,28000,27950,616
20231221,111200,2369640300,27900,27800,27900,27800,504
20231221,111100,2355606100,27750,27750,27750,27750,53
20231221,111000,2354135350,27700,27700,27700,27700,724
20231221,110900,2334080550,27700,27700,27700,27700,198
20231221,110800,2328595950,27700,27650,27700,27600,329
20231221,110700,2319495100,27650,27650,27750,27650,13
20231221,110600,2319135550,27600,27650,27700,27600,862
20231221,110500,2295284650,27650,27600,27650,27600,574
20231221,110400,2279414750,27650,27650,27650,27550,788
20231221,110300,2257654750,27650,27650,27650,27600,257
20231221,110200,2250554050,27650,27600,27650,27600,637
20231221,110100,2232967500,27650,27500,27650,27500,281
20231221,110000,2225235350,27500,27600,27650,27500,1032
20231221,105900,2196790550,27550,27550,27600,27500,704
20231221,105800,2177362000,27550,27550,27600,27500,1488
20231221,105700,2136418700,27550,27600,27650,27550,2466
20231221,105600,2068435850,27550,27650,27650,27550,672
20231221,105500,2049898000,27650,27650,27650,27600,55
20231221,105400,2048379650,27700,27600,27700,27600,386
20231221,105300,2037725200,27600,27700,27700,27600,2684
20231221,105200,1963572050,27700,27700,27700,27700,202
20231221,105100,1957976650,27700,27700,27700,27650,126
20231221,105000,1954486550,27700,27700,27750,27700,688
20231221,104900,1935427350,27700,27750,27750,27700,264
20231221,104800,1928103850,27750,27800,27850,27750,193
20231221,104700,1922745350,27750,27750,27850,27750,205
20231221,104600,1917052900,27800,27850,27850,27800,112
20231221,104500,1913939200,27850,27850,27850,27850,76
20231221,104400,1911822600,27700,27850,27850,27700,44
20231221,104300,1910603500,27850,27750,27850,27650,719
20231221,104200,1890632200,27700,27750,27800,27700,149
20231221,104100,1886501750,27700,27800,27800,27700,61
20231221,104000,1884811950,27800,27800,27800,27700,50
20231221,103900,1883424800,27800,27700,27800,27700,48
20231221,103800,1882094400,27650,27750,27750,27650,677
20231221,103700,1863338100,27750,27800,27800,27750,823
20231221,103600,1840470350,27850,27850,27900,27850,36
20231221,103500,1839467700,27850,27900,27900,27850,151
20231221,103400,1835261700,27900,27900,27950,27850,71
20231221,103300,1833283250,27900,27950,27950,27900,52
20231221,103200,1831830250,27900,27950,27950,27900,103
20231221,103100,1828956400,27950,27950,27950,27950,239
20231221,103000,1822276350,27950,27950,27950,27950,129
20231221,102900,1818670800,27950,27950,27950,27950,18
20231221,102800,1818167700,27900,27900,27900,27900,1
20231221,102700,1818139800,27800,27900,27900,27750,281
20231221,102600,1810319900,27900,27850,27900,27700,643
20231221,102500,1792477650,27800,27800,27800,27800,30
20231221,102400,1791643650,27900,27900,27900,27850,197
20231221,102300,1786156500,27900,27800,27900,27700,1849
20231221,102200,1734773600,27800,27900,27900,27800,382
20231221,102100,1724140550,27850,27850,27900,27850,22
20231221,102000,1723527800,27750,27800,27800,27750,515
20231221,101900,1709217250,27850,27900,27900,27850,173
20231221,101800,1704397200,27850,27800,27850,27800,22
20231221,101700,1703785500,27800,27800,27800,27750,98
20231221,101600,1701062100,27750,27750,27750,27700,132
20231221,101500,1697399150,27750,27750,27800,27700,120
20231221,101400,1694066400,27700,27800,27800,27700,1064
20231221,101300,1664559700,27800,27850,27850,27750,943
20231221,101200,1638331150,27850,27900,27900,27850,222
20231221,101100,1632146150,27900,27850,27900,27850,290
20231221,101000,1624068850,27850,27900,27900,27850,559
20231221,100900,1608499150,27900,28000,28000,27900,534
20231221,100800,1593596150,27950,27950,28000,27950,773
20231221,100700,1571990100,27950,28100,28150,27950,3505
20231221,100600,1473624100,28100,28150,28150,28050,286
20231221,100500,1465597900,28150,28050,28150,28050,144
20231221,100400,1461557600,28100,28050,28100,28050,116
20231221,100300,1458303100,28050,28100,28150,28050,60
20231221,100200,1456618550,28100,28100,28200,28100,800
20231221,100100,1434138450,28150,28150,28150,28150,28
20231221,100000,1433350250,28150,28150,28200,28150,257
20231221,095900,1426114600,28150,28150,28200,28150,392
20231221,095800,1415079200,28150,28200,28200,28150,133
20231221,095700,1411329500,28200,28200,28200,28150,168
20231221,095600,1406594750,28200,28200,28200,28200,384
20231221,095500,1395765950,28200,28150,28250,28150,922
20231221,095400,1369769700,28200,28200,28200,28150,342
20231221,095300,1360135900,28200,28200,28200,28150,45
20231221,095200,1358867200,28200,28200,28200,28200,232
20231221,095100,1352324800,28200,28150,28200,28150,54
20231221,095000,1350803150,28200,28200,28200,28200,159
20231221,094900,1346319350,28200,28200,28200,28050,626
20231221,094800,1328710600,28200,28100,28200,28050,235
20231221,094700,1322102450,28100,28100,28100,28050,202
20231221,094600,1316428700,28100,28050,28100,28050,73
20231221,094500,1314380350,28100,28100,28200,28050,596
20231221,094400,1297648000,28100,28250,28250,28100,972
20231221,094300,1270283250,28250,28150,28250,28150,1279
20231221,094200,1234273400,28150,28150,28150,28150,891
20231221,094100,1209191750,28100,28050,28100,28050,11
20231221,094000,1208883150,28050,28100,28100,28050,1750
20231221,093900,1159795150,28050,28100,28100,28050,126
20231221,093800,1156257050,28100,28100,28100,28100,54
20231221,093700,1154739650,28150,28100,28150,28100,43
20231221,093600,1153530700,28100,28100,28100,28100,155
20231221,093500,1149175200,28100,28100,28100,28050,346
20231221,093400,1139455050,28100,28150,28150,28100,111
20231221,093300,1136332150,28100,28100,28150,28100,225
20231221,093200,1130009600,28100,28250,28300,28000,1736
20231221,093100,1081089350,28250,28150,28250,28000,146
20231221,093000,1076980000,28150,28200,28250,28000,1679
20231221,092900,1029779600,28250,28250,28250,28200,693
20231221,092800,1010217650,28250,28300,28300,28200,347
20231221,092700,1000407250,28300,28250,28300,28200,2496
20231221,092600,929912850,28250,28150,28250,28100,1405
20231221,092500,890333100,28150,28100,28150,28100,607
20231221,092400,873275850,27950,28000,28050,27950,2785
20231221,092300,795328750,27950,27950,27950,27950,224
20231221,092200,789067950,27950,27950,27950,27900,284
20231221,092100,781130700,27950,27850,27950,27850,343
20231221,092000,771564350,27950,27850,27950,27850,827
20231221,091900,748498450,27850,27750,27900,27750,1151
20231221,091800,716496850,27750,27800,27800,27750,156
20231221,091700,712166050,27800,27750,27800,27700,224
20231221,091600,705957500,27750,27750,27750,27650,402
20231221,091500,694810450,27800,27700,27800,27700,772
20231221,091400,673406550,27750,27750,27750,27700,134
20231221,091300,669690950,27750,27800,27800,27750,288
20231221,091200,661693050,27800,27750,27800,27700,877
20231221,091100,637363500,27800,27750,27900,27750,1479
20231221,091000,596196300,27800,27750,27800,27700,606
20231221,090900,579381250,27750,27550,27750,27500,688
20231221,090800,560401450,27600,27650,27750,27500,1128
20231221,090700,529282450,27700,27600,27700,27600,263
20231221,090600,522012850,27600,27700,27700,27600,1318
20231221,090500,485602250,27700,27650,27750,27650,644
20231221,090400,467758850,27650,27750,27750,27600,422
20231221,090300,456089150,27650,27550,27800,27550,1174
20231221,090200,423501700,27550,27700,27800,27450,1551
20231221,090100,380566850,27700,27200,27700,27200,5275
20231221,090000,235726050,27250,27400,27450,27250,8600