KissMeData/340570/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,210700,2265173850,42300,42300,42300,42300,526
20231221,210600,2265173850,42300,42300,42300,42300,0
20231221,210500,2265173850,42300,42300,42300,42300,0
20231221,210400,2265173850,42300,42300,42300,42300,0
20231221,210300,2265173850,42300,42300,42300,42300,0
20231221,210200,2265173850,42300,42300,42300,42300,0
20231221,210100,2265173850,42300,42300,42300,42300,0
20231221,210000,2265173850,42300,42300,42300,42300,0
20231221,205900,2265173850,42300,42300,42300,42300,0
20231221,205800,2265173850,42300,42300,42300,42300,0
20231221,205700,2265173850,42300,42300,42300,42300,0
20231221,205600,2265173850,42300,42300,42300,42300,0
20231221,205500,2265173850,42300,42300,42300,42300,0
20231221,205400,2265173850,42300,42300,42300,42300,0
20231221,205300,2265173850,42300,42300,42300,42300,0
20231221,205200,2265173850,42300,42300,42300,42300,0
20231221,205100,2265173850,42300,42300,42300,42300,0
20231221,205000,2265173850,42300,42300,42300,42300,0
20231221,204900,2265173850,42300,42300,42300,42300,0
20231221,204800,2265173850,42300,42300,42300,42300,0
20231221,204700,2265173850,42300,42300,42300,42300,0
20231221,204600,2265173850,42300,42300,42300,42300,0
20231221,204500,2265173850,42300,42300,42300,42300,0
20231221,204400,2265173850,42300,42300,42300,42300,0
20231221,204300,2265173850,42300,42300,42300,42300,0
20231221,204200,2265173850,42300,42300,42300,42300,0
20231221,204100,2265173850,42300,42300,42300,42300,0
20231221,204000,2265173850,42300,42300,42300,42300,0
20231221,203900,2265173850,42300,42300,42300,42300,0
20231221,203800,2265173850,42300,42300,42300,42300,0
20231221,203700,2265173850,42300,42300,42300,42300,526
20231221,203600,2265173850,42300,42300,42300,42300,0
20231221,203500,2265173850,42300,42300,42300,42300,0
20231221,203400,2265173850,42300,42300,42300,42300,0
20231221,203300,2265173850,42300,42300,42300,42300,0
20231221,203200,2265173850,42300,42300,42300,42300,0
20231221,203100,2265173850,42300,42300,42300,42300,0
20231221,203000,2265173850,42300,42300,42300,42300,0
20231221,202900,2265173850,42300,42300,42300,42300,0
20231221,202800,2265173850,42300,42300,42300,42300,0
20231221,202700,2265173850,42300,42300,42300,42300,0
20231221,202600,2265173850,42300,42300,42300,42300,0
20231221,202500,2265173850,42300,42300,42300,42300,0
20231221,202400,2265173850,42300,42300,42300,42300,0
20231221,202300,2265173850,42300,42300,42300,42300,0
20231221,202200,2265173850,42300,42300,42300,42300,0
20231221,202100,2265173850,42300,42300,42300,42300,0
20231221,202000,2265173850,42300,42300,42300,42300,0
20231221,201900,2265173850,42300,42300,42300,42300,0
20231221,201800,2265173850,42300,42300,42300,42300,0
20231221,201700,2265173850,42300,42300,42300,42300,0
20231221,201600,2265173850,42300,42300,42300,42300,0
20231221,201500,2265173850,42300,42300,42300,42300,0
20231221,201400,2265173850,42300,42300,42300,42300,0
20231221,201300,2265173850,42300,42300,42300,42300,0
20231221,201200,2265173850,42300,42300,42300,42300,0
20231221,201100,2265173850,42300,42300,42300,42300,0
20231221,201000,2265173850,42300,42300,42300,42300,0
20231221,200900,2265173850,42300,42300,42300,42300,0
20231221,200800,2265173850,42300,42300,42300,42300,0
20231221,200700,2265173850,42300,42300,42300,42300,526
20231221,200600,2265173850,42300,42300,42300,42300,0
20231221,200500,2265173850,42300,42300,42300,42300,0
20231221,200400,2265173850,42300,42300,42300,42300,0
20231221,200300,2265173850,42300,42300,42300,42300,0
20231221,200200,2265173850,42300,42300,42300,42300,0
20231221,200100,2265173850,42300,42300,42300,42300,0
20231221,200000,2265173850,42300,42300,42300,42300,0
20231221,195900,2265173850,42300,42300,42300,42300,0
20231221,195800,2265173850,42300,42300,42300,42300,0
20231221,195700,2265173850,42300,42300,42300,42300,0
20231221,195600,2265173850,42300,42300,42300,42300,0
20231221,195500,2265173850,42300,42300,42300,42300,0
20231221,195400,2265173850,42300,42300,42300,42300,0
20231221,195300,2265173850,42300,42300,42300,42300,0
20231221,195200,2265173850,42300,42300,42300,42300,0
20231221,195100,2265173850,42300,42300,42300,42300,0
20231221,195000,2265173850,42300,42300,42300,42300,0
20231221,194900,2265173850,42300,42300,42300,42300,0
20231221,194800,2265173850,42300,42300,42300,42300,0
20231221,194700,2265173850,42300,42300,42300,42300,0
20231221,194600,2265173850,42300,42300,42300,42300,0
20231221,194500,2265173850,42300,42300,42300,42300,0
20231221,194400,2265173850,42300,42300,42300,42300,0
20231221,194300,2265173850,42300,42300,42300,42300,0
20231221,194200,2265173850,42300,42300,42300,42300,0
20231221,194100,2265173850,42300,42300,42300,42300,0
20231221,194000,2265173850,42300,42300,42300,42300,0
20231221,193900,2265173850,42300,42300,42300,42300,0
20231221,193800,2265173850,42300,42300,42300,42300,0
20231221,193700,2265173850,42300,42300,42300,42300,526
20231221,193600,2265173850,42300,42300,42300,42300,0
20231221,193500,2265173850,42300,42300,42300,42300,0
20231221,193400,2265173850,42300,42300,42300,42300,0
20231221,193300,2265173850,42300,42300,42300,42300,0
20231221,193200,2265173850,42300,42300,42300,42300,0
20231221,193100,2265173850,42300,42300,42300,42300,0
20231221,193000,2265173850,42300,42300,42300,42300,0
20231221,192900,2265173850,42300,42300,42300,42300,0
20231221,192800,2265173850,42300,42300,42300,42300,0
20231221,192700,2265173850,42300,42300,42300,42300,0
20231221,192600,2265173850,42300,42300,42300,42300,0
20231221,192500,2265173850,42300,42300,42300,42300,0
20231221,192400,2265173850,42300,42300,42300,42300,0
20231221,192300,2265173850,42300,42300,42300,42300,0
20231221,192200,2265173850,42300,42300,42300,42300,0
20231221,192100,2265173850,42300,42300,42300,42300,0
20231221,192000,2265173850,42300,42300,42300,42300,0
20231221,191900,2265173850,42300,42300,42300,42300,0
20231221,191800,2265173850,42300,42300,42300,42300,0
20231221,191700,2265173850,42300,42300,42300,42300,0
20231221,191600,2265173850,42300,42300,42300,42300,0
20231221,191500,2265173850,42300,42300,42300,42300,0
20231221,191400,2265173850,42300,42300,42300,42300,0
20231221,191300,2265173850,42300,42300,42300,42300,0
20231221,191200,2265173850,42300,42300,42300,42300,0
20231221,191100,2265173850,42300,42300,42300,42300,0
20231221,191000,2265173850,42300,42300,42300,42300,0
20231221,190900,2265173850,42300,42300,42300,42300,0
20231221,190800,2265173850,42300,42300,42300,42300,0
20231221,190700,2265173850,42300,42300,42300,42300,526
20231221,190600,2265173850,42300,42300,42300,42300,0
20231221,190500,2265173850,42300,42300,42300,42300,0
20231221,190400,2265173850,42300,42300,42300,42300,0
20231221,190300,2265173850,42300,42300,42300,42300,0
20231221,190200,2265173850,42300,42300,42300,42300,0
20231221,190100,2265173850,42300,42300,42300,42300,0
20231221,190000,2265173850,42300,42300,42300,42300,0
20231221,185900,2265173850,42300,42300,42300,42300,0
20231221,185800,2265173850,42300,42300,42300,42300,0
20231221,185700,2265173850,42300,42300,42300,42300,0
20231221,185600,2265173850,42300,42300,42300,42300,0
20231221,185500,2265173850,42300,42300,42300,42300,0
20231221,185400,2265173850,42300,42300,42300,42300,0
20231221,185300,2265173850,42300,42300,42300,42300,0
20231221,185200,2265173850,42300,42300,42300,42300,0
20231221,185100,2265173850,42300,42300,42300,42300,0
20231221,185000,2265173850,42300,42300,42300,42300,0
20231221,184900,2265173850,42300,42300,42300,42300,0
20231221,184800,2265173850,42300,42300,42300,42300,0
20231221,184700,2265173850,42300,42300,42300,42300,0
20231221,184600,2265173850,42300,42300,42300,42300,0
20231221,184500,2265173850,42300,42300,42300,42300,0
20231221,184400,2265173850,42300,42300,42300,42300,0
20231221,184300,2265173850,42300,42300,42300,42300,0
20231221,184200,2265173850,42300,42300,42300,42300,0
20231221,184100,2265173850,42300,42300,42300,42300,0
20231221,184000,2265173850,42300,42300,42300,42300,0
20231221,183900,2265173850,42300,42300,42300,42300,0
20231221,183800,2265173850,42300,42300,42300,42300,0
20231221,183700,2265173850,42300,42300,42300,42300,526
20231221,183600,2265173850,42300,42300,42300,42300,0
20231221,183500,2265173850,42300,42300,42300,42300,0
20231221,183400,2265173850,42300,42300,42300,42300,0
20231221,183300,2265173850,42300,42300,42300,42300,0
20231221,183200,2265173850,42300,42300,42300,42300,0
20231221,183100,2265173850,42300,42300,42300,42300,0
20231221,183000,2265173850,42300,42300,42300,42300,0
20231221,182900,2265173850,42300,42300,42300,42300,0
20231221,182800,2265173850,42300,42300,42300,42300,0
20231221,182700,2265173850,42300,42300,42300,42300,0
20231221,182600,2265173850,42300,42300,42300,42300,0
20231221,182500,2265173850,42300,42300,42300,42300,0
20231221,182400,2265173850,42300,42300,42300,42300,0
20231221,182300,2265173850,42300,42300,42300,42300,0
20231221,182200,2265173850,42300,42300,42300,42300,0
20231221,182100,2265173850,42300,42300,42300,42300,0
20231221,182000,2265173850,42300,42300,42300,42300,0
20231221,181900,2265173850,42300,42300,42300,42300,0
20231221,181800,2265173850,42300,42300,42300,42300,0
20231221,181700,2265173850,42300,42300,42300,42300,0
20231221,181600,2265173850,42300,42300,42300,42300,0
20231221,181500,2265173850,42300,42300,42300,42300,0
20231221,181400,2265173850,42300,42300,42300,42300,0
20231221,181300,2265173850,42300,42300,42300,42300,0
20231221,181200,2265173850,42300,42300,42300,42300,0
20231221,181100,2265173850,42300,42300,42300,42300,0
20231221,181000,2265173850,42300,42300,42300,42300,0
20231221,180900,2265173850,42300,42300,42300,42300,0
20231221,180800,2265173850,42300,42300,42300,42300,0
20231221,180700,2265173850,42300,42300,42300,42300,526
20231221,180600,2265173850,42300,42300,42300,42300,0
20231221,180500,2265173850,42300,42300,42300,42300,0
20231221,180400,2265173850,42300,42300,42300,42300,0
20231221,180300,2265173850,42300,42300,42300,42300,0
20231221,180200,2265173850,42300,42300,42300,42300,0
20231221,180100,2265173850,42300,42300,42300,42300,0
20231221,180000,2265173850,42300,42300,42300,42300,0
20231221,175900,2265173850,42300,42300,42300,42300,0
20231221,175800,2265173850,42300,42300,42300,42300,0
20231221,175700,2265173850,42300,42300,42300,42300,0
20231221,175600,2265173850,42300,42300,42300,42300,0
20231221,175500,2265173850,42300,42300,42300,42300,0
20231221,175400,2265173850,42300,42300,42300,42300,0
20231221,175300,2265173850,42300,42300,42300,42300,0
20231221,175200,2265173850,42300,42300,42300,42300,0
20231221,175100,2265173850,42300,42300,42300,42300,0
20231221,175000,2265173850,42300,42300,42300,42300,0
20231221,174900,2265173850,42300,42300,42300,42300,0
20231221,174800,2265173850,42300,42300,42300,42300,0
20231221,174700,2265173850,42300,42300,42300,42300,0
20231221,174600,2265173850,42300,42300,42300,42300,0
20231221,174500,2265173850,42300,42300,42300,42300,0
20231221,174400,2265173850,42300,42300,42300,42300,0
20231221,174300,2265173850,42300,42300,42300,42300,0
20231221,174200,2265173850,42300,42300,42300,42300,0
20231221,174100,2265173850,42300,42300,42300,42300,0
20231221,174000,2265173850,42300,42300,42300,42300,0
20231221,173900,2265173850,42300,42300,42300,42300,0
20231221,173800,2265173850,42300,42300,42300,42300,0
20231221,173700,2265173850,42300,42300,42300,42300,526
20231221,173600,2265173850,42300,42300,42300,42300,0
20231221,173500,2265173850,42300,42300,42300,42300,0
20231221,173400,2265173850,42300,42300,42300,42300,0
20231221,173300,2265173850,42300,42300,42300,42300,0
20231221,173200,2265173850,42300,42300,42300,42300,0
20231221,173100,2265173850,42300,42300,42300,42300,0
20231221,173000,2265173850,42300,42300,42300,42300,0
20231221,172900,2265173850,42300,42300,42300,42300,0
20231221,172800,2265173850,42300,42300,42300,42300,0
20231221,172700,2265173850,42300,42300,42300,42300,0
20231221,172600,2265173850,42300,42300,42300,42300,0
20231221,172500,2265173850,42300,42300,42300,42300,0
20231221,172400,2265173850,42300,42300,42300,42300,0
20231221,172300,2265173850,42300,42300,42300,42300,0
20231221,172200,2265173850,42300,42300,42300,42300,0
20231221,172100,2265173850,42300,42300,42300,42300,0
20231221,172000,2265173850,42300,42300,42300,42300,0
20231221,171900,2265173850,42300,42300,42300,42300,0
20231221,171800,2265173850,42300,42300,42300,42300,0
20231221,171700,2265173850,42300,42300,42300,42300,0
20231221,171600,2265173850,42300,42300,42300,42300,0
20231221,171500,2265173850,42300,42300,42300,42300,0
20231221,171400,2265173850,42300,42300,42300,42300,0
20231221,171300,2265173850,42300,42300,42300,42300,0
20231221,171200,2265173850,42300,42300,42300,42300,0
20231221,171100,2265173850,42300,42300,42300,42300,0
20231221,171000,2265173850,42300,42300,42300,42300,0
20231221,170900,2265173850,42300,42300,42300,42300,0
20231221,170800,2265173850,42300,42300,42300,42300,0
20231221,170700,2265173850,42300,42300,42300,42300,526
20231221,170600,2265173850,42300,42300,42300,42300,0
20231221,170500,2265173850,42300,42300,42300,42300,0
20231221,170400,2265173850,42300,42300,42300,42300,0
20231221,170300,2265173850,42300,42300,42300,42300,0
20231221,170200,2265173850,42300,42300,42300,42300,0
20231221,170100,2265173850,42300,42300,42300,42300,0
20231221,170000,2265173850,42300,42300,42300,42300,0
20231221,165900,2265173850,42300,42300,42300,42300,0
20231221,165800,2265173850,42300,42300,42300,42300,0
20231221,165700,2265173850,42300,42300,42300,42300,0
20231221,165600,2265173850,42300,42300,42300,42300,0
20231221,165500,2265173850,42300,42300,42300,42300,0
20231221,165400,2265173850,42300,42300,42300,42300,0
20231221,165300,2265173850,42300,42300,42300,42300,0
20231221,165200,2265173850,42300,42300,42300,42300,0
20231221,165100,2265173850,42300,42300,42300,42300,0
20231221,165000,2265173850,42300,42300,42300,42300,0
20231221,164900,2265173850,42300,42300,42300,42300,0
20231221,164800,2265173850,42300,42300,42300,42300,0
20231221,164700,2265173850,42300,42300,42300,42300,0
20231221,164600,2265173850,42300,42300,42300,42300,0
20231221,164500,2265173850,42300,42300,42300,42300,0
20231221,164400,2265173850,42300,42300,42300,42300,0
20231221,164300,2265173850,42300,42300,42300,42300,0
20231221,164200,2265173850,42300,42300,42300,42300,0
20231221,164100,2265173850,42300,42300,42300,42300,0
20231221,164000,2265173850,42300,42300,42300,42300,0
20231221,163900,2265173850,42300,42300,42300,42300,0
20231221,163800,2265173850,42300,42300,42300,42300,0
20231221,163700,2265173850,42300,42300,42300,42300,526
20231221,163600,2265173850,42300,42300,42300,42300,0
20231221,163500,2265173850,42300,42300,42300,42300,0
20231221,163400,2265173850,42300,42300,42300,42300,0
20231221,163300,2265173850,42300,42300,42300,42300,0
20231221,163200,2265173850,42300,42300,42300,42300,0
20231221,163100,2265173850,42300,42300,42300,42300,0
20231221,163000,2265173850,42300,42300,42300,42300,0
20231221,162900,2265173850,42300,42300,42300,42300,0
20231221,162800,2265173850,42300,42300,42300,42300,0
20231221,162700,2265173850,42300,42300,42300,42300,0
20231221,162600,2265173850,42300,42300,42300,42300,0
20231221,162500,2265173850,42300,42300,42300,42300,0
20231221,162400,2265173850,42300,42300,42300,42300,0
20231221,162300,2265173850,42300,42300,42300,42300,0
20231221,162200,2265173850,42300,42300,42300,42300,0
20231221,162100,2265173850,42300,42300,42300,42300,0
20231221,162000,2265173850,42300,42300,42300,42300,0
20231221,161900,2265173850,42300,42300,42300,42300,0
20231221,161800,2265173850,42300,42300,42300,42300,0
20231221,161700,2265173850,42300,42300,42300,42300,0
20231221,161600,2265173850,42300,42300,42300,42300,0
20231221,161500,2265173850,42300,42300,42300,42300,0
20231221,161400,2265173850,42300,42300,42300,42300,0
20231221,161300,2265173850,42300,42300,42300,42300,0
20231221,161200,2265173850,42300,42300,42300,42300,0
20231221,161100,2265173850,42300,42300,42300,42300,0
20231221,161000,2265173850,42300,42300,42300,42300,0
20231221,160900,2265173850,42300,42300,42300,42300,0
20231221,160800,2265173850,42300,42300,42300,42300,0
20231221,160700,2265173850,42300,42300,42300,42300,526
20231221,160600,2265173850,42300,42300,42300,42300,0
20231221,160500,2265173850,42300,42300,42300,42300,0
20231221,160400,2265173850,42300,42300,42300,42300,0
20231221,160300,2265173850,42300,42300,42300,42300,0
20231221,160200,2265173850,42300,42300,42300,42300,0
20231221,160100,2265173850,42300,42300,42300,42300,0
20231221,160000,2265173850,42300,42300,42300,42300,0
20231221,155900,2265173850,42300,42300,42300,42300,0
20231221,155800,2265173850,42300,42300,42300,42300,0
20231221,155700,2265173850,42300,42300,42300,42300,0
20231221,155600,2265173850,42300,42300,42300,42300,0
20231221,155500,2265173850,42300,42300,42300,42300,0
20231221,155400,2265173850,42300,42300,42300,42300,0
20231221,155300,2265173850,42300,42300,42300,42300,0
20231221,155200,2265173850,42300,42300,42300,42300,0
20231221,155100,2265173850,42300,42300,42300,42300,0
20231221,155000,2265173850,42300,42300,42300,42300,0
20231221,154900,2265173850,42300,42300,42300,42300,0
20231221,154800,2265173850,42300,42300,42300,42300,0
20231221,154700,2265173850,42300,42300,42300,42300,0
20231221,154600,2265173850,42300,42300,42300,42300,0
20231221,154500,2265173850,42300,42300,42300,42300,0
20231221,154400,2265173850,42300,42300,42300,42300,0
20231221,154300,2265173850,42300,42300,42300,42300,0
20231221,154200,2265173850,42300,42300,42300,42300,0
20231221,154100,2265173850,42300,42300,42300,42300,0
20231221,154000,2265173850,42300,42300,42300,42300,0
20231221,153900,2265173850,42300,42300,42300,42300,0
20231221,153800,2265173850,42300,42300,42300,42300,0
20231221,153700,2265173850,42300,42300,42300,42300,526
20231221,153600,2265173850,42300,42300,42300,42300,0
20231221,153500,2265173850,42300,42300,42300,42300,0
20231221,153400,2265173850,42300,42300,42300,42300,0
20231221,153300,2265173850,42300,42300,42300,42300,0
20231221,153200,2265173850,42300,42300,42300,42300,0
20231221,153100,2265173850,42300,42300,42300,42300,0
20231221,153000,2265173850,42300,42300,42300,42300,526
20231221,152900,2242924050,42300,42300,42300,42300,0
20231221,152800,2242924050,42300,42300,42300,42300,0
20231221,152700,2242924050,42300,42300,42300,42300,0
20231221,152600,2242924050,42300,42300,42300,42300,0
20231221,152500,2242924050,42300,42300,42300,42300,0
20231221,152400,2242924050,42300,42300,42300,42300,0
20231221,152300,2242924050,42300,42300,42300,42300,0
20231221,152200,2242924050,42300,42300,42300,42300,0
20231221,152100,2242924050,42300,42300,42300,42300,0
20231221,152000,2242924050,42300,42300,42300,42300,0
20231221,151900,2242924050,42300,42300,42300,42250,21
20231221,151800,2242035900,42300,42250,42300,42250,7
20231221,151700,2241739950,42250,42250,42250,42250,19
20231221,151600,2240937200,42300,42250,42300,42250,40
20231221,151500,2239246200,42250,42200,42250,42200,74
20231221,151400,2236120750,42200,42250,42250,42200,29
20231221,151300,2234896700,42200,42200,42200,42200,45
20231221,151200,2232997700,42200,42200,42250,42200,91
20231221,151100,2229154950,42200,42200,42250,42200,55
20231221,151000,2226833500,42250,42200,42250,42200,115
20231221,150900,2221977350,42200,42200,42250,42200,781
20231221,150800,2189018650,42200,42250,42250,42200,37
20231221,150700,2187457100,42200,42200,42200,42200,111
20231221,150600,2182772900,42200,42200,42250,42200,67
20231221,150500,2179944100,42250,42200,42250,42200,40
20231221,150400,2178255650,42250,42250,42250,42250,200
20231221,150300,2169805650,42250,42300,42300,42250,158
20231221,150200,2163123650,42300,42300,42350,42300,48
20231221,150100,2161093100,42300,42250,42300,42250,378
20231221,150000,2145105650,42250,42250,42300,42250,62
20231221,145900,2142485150,42250,42250,42250,42250,32
20231221,145800,2141133150,42300,42200,42300,42200,161
20231221,145700,2134332350,42200,42200,42250,42200,39
20231221,145600,2132686500,42250,42200,42250,42200,39
20231221,145500,2131040450,42200,42200,42200,42200,51
20231221,145400,2128888250,42250,42250,42250,42200,144
20231221,145300,2122806400,42200,42200,42200,42200,42
20231221,145200,2121034000,42200,42200,42200,42200,48
20231221,145100,2119008400,42200,42200,42200,42200,58
20231221,145000,2116560800,42200,42200,42200,42200,39
20231221,144900,2114915000,42200,42200,42250,42200,65
20231221,144800,2112171400,42250,42200,42250,42200,113
20231221,144700,2107399800,42200,42200,42200,42150,1637
20231221,144600,2038394000,42200,42200,42200,42200,50
20231221,144500,2036284000,42200,42200,42200,42200,551
20231221,144400,2013031800,42200,42200,42200,42200,61
20231221,144300,2010457600,42200,42200,42200,42200,42
20231221,144200,2008685200,42200,42200,42200,42200,178
20231221,144100,2001173600,42200,42200,42200,42200,434
20231221,144000,1982858800,42150,42200,42200,42150,33
20231221,143900,1981466350,42200,42200,42200,42200,659
20231221,143800,1953656550,42200,42200,42200,42200,43
20231221,143700,1951841950,42250,42200,42250,42200,68
20231221,143600,1948972050,42200,42200,42200,42200,56
20231221,143500,1946608850,42200,42200,42200,42200,268
20231221,143400,1935299250,42200,42200,42200,42200,22
20231221,143300,1934370850,42200,42150,42200,42150,470
20231221,143200,1914539250,42150,42150,42150,42150,264
20231221,143100,1903411650,42150,42150,42150,42150,8
20231221,143000,1903074450,42200,42150,42200,42150,130
20231221,142900,1897589950,42200,42150,42200,42150,21
20231221,142800,1896704750,42150,42150,42150,42150,97
20231221,142700,1892616200,42200,42200,42200,42200,389
20231221,142600,1876200400,42200,42200,42200,42200,531
20231221,142500,1853792200,42200,42200,42250,42200,51
20231221,142400,1851639900,42250,42200,42250,42200,84
20231221,142300,1848094600,42200,42250,42250,42200,16
20231221,142200,1847419300,42250,42250,42250,42250,8
20231221,142100,1847081300,42250,42200,42250,42200,56
20231221,142000,1844716950,42200,42250,42250,42200,17
20231221,141900,1843999500,42200,42250,42250,42200,10
20231221,141800,1843577350,42200,42200,42250,42200,48
20231221,141700,1841551150,42200,42200,42200,42200,14
20231221,141600,1840960350,42250,42200,42250,42200,5
20231221,141500,1840749300,42200,42250,42250,42200,235
20231221,141400,1830832250,42250,42200,42250,42200,38
20231221,141300,1829227550,42200,42200,42200,42150,9
20231221,141200,1828847900,42200,42200,42200,42200,20
20231221,141100,1828003900,42200,42200,42200,42200,16
20231221,141000,1827328700,42200,42200,42200,42200,12
20231221,140900,1826822300,42150,42150,42150,42150,12
20231221,140800,1826316500,42200,42150,42200,42150,22
20231221,140700,1825388800,42150,42150,42150,42150,7
20231221,140600,1825093750,42200,42150,42200,42150,232
20231221,140500,1815303900,42150,42150,42150,42150,14
20231221,140400,1814713800,42150,42150,42150,42150,12
20231221,140300,1814208000,42200,42150,42200,42150,52
20231221,140200,1812014450,42150,42150,42150,42150,17
20231221,140100,1811297900,42150,42150,42200,42150,15
20231221,140000,1810665400,42150,42150,42150,42150,20
20231221,135900,1809822400,42200,42250,42250,42150,26
20231221,135800,1808726250,42150,42150,42150,42150,7
20231221,135700,1808431200,42200,42200,42250,42150,22
20231221,135600,1807502700,42200,42200,42200,42200,17
20231221,135500,1806785300,42200,42200,42200,42200,21
20231221,135400,1805899100,42200,42150,42250,42150,263
20231221,135300,1794800450,42150,42200,42200,42150,18
20231221,135200,1794041700,42200,42200,42200,42200,154
20231221,135100,1787542900,42200,42250,42250,42200,15
20231221,135000,1786909750,42250,42200,42250,42200,16
20231221,134900,1786234450,42200,42200,42200,42200,7
20231221,134800,1785939050,42200,42200,42200,42200,20
20231221,134700,1785095050,42200,42200,42200,42200,14
20231221,134600,1784504250,42200,42200,42200,42200,8
20231221,134500,1784166650,42200,42200,42200,42200,14
20231221,134400,1783575850,42200,42200,42200,42200,23
20231221,134300,1782605250,42200,42200,42200,42200,104
20231221,134200,1778216450,42150,42200,42200,42150,187
20231221,134100,1770325250,42200,42200,42250,42200,20
20231221,134000,1769480800,42250,42250,42250,42200,103
20231221,133900,1765134050,42250,42250,42250,42200,28
20231221,133800,1763951500,42200,42200,42250,42150,908
20231221,133700,1725634500,42150,42150,42150,42150,0
20231221,133600,1725634500,42150,42150,42150,42150,16
20231221,133500,1724960100,42150,42150,42150,42150,25
20231221,133400,1723906350,42150,42150,42150,42150,0
20231221,133300,1723906350,42150,42150,42150,42150,133
20231221,133200,1718300400,42150,42250,42250,42150,1488
20231221,133100,1655548800,42250,42250,42250,42250,4
20231221,133000,1655379800,42250,42250,42250,42200,30
20231221,132900,1654112650,42250,42250,42250,42200,37
20231221,132800,1652549800,42300,42250,42300,42250,239
20231221,132700,1642451450,42250,42250,42250,42200,43
20231221,132600,1640636100,42250,42200,42250,42200,425
20231221,132500,1622681100,42200,42200,42250,42200,225
20231221,132400,1613175550,42200,42250,42250,42200,8
20231221,132300,1612837900,42250,42200,42250,42200,29
20231221,132200,1611613900,42200,42200,42200,42200,17
20231221,132100,1610896500,42200,42200,42250,42200,9
20231221,132000,1610516600,42250,42200,42250,42200,40
20231221,131900,1608828100,42200,42200,42200,42200,343
20231221,131800,1594353500,42200,42200,42200,42200,16
20231221,131700,1593678300,42200,42250,42250,42200,18
20231221,131600,1592918350,42250,42200,42250,42200,45
20231221,131500,1591019050,42250,42200,42250,42200,35
20231221,131400,1589541750,42250,42200,42250,42200,17
20231221,131300,1588824200,42250,42250,42250,42250,10
20231221,131200,1588401700,42250,42200,42300,42200,16
20231221,131100,1587725800,42250,42250,42250,42200,22
20231221,131000,1586796700,42250,42250,42250,42200,17
20231221,130900,1586078850,42250,42250,42250,42200,16
20231221,130800,1585403350,42250,42250,42250,42250,25
20231221,130700,1584347100,42250,42300,42300,42250,13
20231221,130600,1583797600,42250,42300,42300,42250,16
20231221,130500,1583121050,42350,42250,42400,42250,120
20231221,130400,1578049950,42250,42300,42300,42250,17
20231221,130300,1577331300,42300,42250,42300,42250,21
20231221,130200,1576443750,42250,42250,42300,42250,34
20231221,130100,1575007200,42250,42300,42300,42250,11
20231221,130000,1574542300,42300,42250,42300,42250,14
20231221,125900,1573950550,42250,42250,42250,42250,57
20231221,125800,1571542300,42250,42250,42250,42250,14
20231221,125700,1570950800,42250,42250,42250,42250,16
20231221,125600,1570274800,42250,42250,42250,42250,25
20231221,125500,1569218550,42250,42250,42250,42250,167
20231221,125400,1562162800,42250,42250,42300,42250,20
20231221,125300,1561317450,42300,42250,42300,42250,156
20231221,125200,1554719350,42300,42250,42300,42250,16
20231221,125100,1554043250,42300,42250,42300,42250,29
20231221,125000,1552816900,42350,42300,42350,42300,12
20231221,124900,1552309150,42250,42300,42300,42250,24
20231221,124800,1551294650,42300,42250,42400,42250,209
20231221,124700,1542436750,42250,42250,42250,42250,17
20231221,124600,1541718500,42250,42300,42300,42250,26
20231221,124500,1540619950,42250,42300,42300,42250,11
20231221,124400,1540155150,42250,42200,42250,42200,27
20231221,124300,1539014600,42200,42200,42250,42200,26
20231221,124200,1537917150,42200,42200,42200,42200,13
20231221,124100,1537368550,42200,42250,42250,42150,22
20231221,124000,1536440150,42200,42350,42350,42100,6277
20231221,123900,1271419300,42350,42350,42350,42350,10
20231221,123800,1270995800,42350,42350,42350,42350,20
20231221,123700,1270148800,42350,42350,42400,42350,25
20231221,123600,1269089900,42350,42400,42400,42350,31
20231221,123500,1267776100,42400,42350,42400,42350,19
20231221,123400,1266971350,42350,42350,42350,42350,32
20231221,123300,1265616150,42350,42350,42350,42350,10
20231221,123200,1265192650,42350,42350,42350,42350,27
20231221,123100,1264049200,42350,42350,42400,42350,32
20231221,123000,1262693500,42350,42400,42400,42350,11
20231221,122900,1262227600,42350,42400,42400,42350,19
20231221,122800,1261422450,42400,42350,42400,42350,100
20231221,122700,1257183550,42350,42350,42350,42350,10
20231221,122600,1256760050,42350,42350,42350,42350,62
20231221,122500,1254134350,42350,42350,42350,42350,22
20231221,122400,1253202650,42350,42350,42350,42350,11
20231221,122300,1252736800,42350,42350,42350,42350,17
20231221,122200,1252016850,42350,42350,42350,42350,22
20231221,122100,1251085150,42350,42350,42350,42350,10
20231221,122000,1250661650,42350,42350,42350,42350,17
20231221,121900,1249941700,42350,42350,42350,42350,44
20231221,121800,1248078300,42400,42400,42400,42350,35
20231221,121700,1246594800,42350,42350,42400,42350,27
20231221,121600,1245450850,42350,42350,42350,42350,22
20231221,121500,1244519150,42350,42350,42350,42350,42
20231221,121400,1242740450,42350,42350,42350,42350,22
20231221,121300,1241808750,42350,42350,42350,42350,22
20231221,121200,1240877050,42350,42350,42350,42350,20
20231221,121100,1240030050,42350,42350,42350,42350,17
20231221,121000,1239310100,42350,42350,42350,42350,40
20231221,120900,1237616100,42350,42350,42400,42350,11
20231221,120800,1237150200,42350,42400,42400,42350,273
20231221,120700,1225580200,42350,42350,42350,42350,22
20231221,120600,1224648500,42350,42350,42350,42350,10
20231221,120500,1224225000,42350,42350,42400,42350,37
20231221,120400,1222657050,42350,42350,42350,42350,22
20231221,120300,1221725350,42350,42350,42400,42350,34
20231221,120200,1220284250,42350,42350,42350,42350,17
20231221,120100,1219564300,42400,42350,42400,42350,27
20231221,120000,1218420600,42350,42350,42350,42350,321
20231221,115900,1204826250,42350,42350,42350,42350,151
20231221,115800,1198431400,42400,42350,42400,42350,44
20231221,115700,1196566700,42400,42400,42400,42350,425
20231221,115600,1178554150,42350,42350,42350,42350,130
20231221,115500,1173048650,42350,42350,42350,42350,23
20231221,115400,1172074600,42400,42400,42400,42350,52
20231221,115300,1169870100,42350,42350,42350,42350,41
20231221,115200,1168133750,42350,42350,42350,42350,46
20231221,115100,1166185650,42300,42350,42350,42300,382
20231221,115000,1150011800,42350,42350,42350,42350,17
20231221,114900,1149291850,42300,42350,42350,42300,141
20231221,114800,1143321200,42350,42350,42400,42350,11
20231221,114700,1142855300,42400,42350,42400,42350,47
20231221,114600,1140862950,42400,42400,42400,42400,41
20231221,114500,1139124550,42400,42350,42400,42350,86
20231221,114400,1135478450,42400,42350,42400,42300,36
20231221,114300,1133952650,42400,42400,42400,42400,41
20231221,114200,1132214250,42300,42350,42400,42300,103
20231221,114100,1127849050,42400,42450,42450,42300,1255
20231221,114000,1074686650,42450,42450,42450,42450,22
20231221,113900,1073752750,42450,42450,42450,42450,10
20231221,113800,1073328250,42450,42450,42450,42450,17
20231221,113700,1072606600,42450,42450,42450,42450,38
20231221,113600,1070993500,42450,42450,42450,42450,11
20231221,113500,1070526550,42450,42450,42500,42450,18
20231221,113400,1069762400,42500,42450,42500,42450,23
20231221,113300,1068786000,42450,42450,42450,42450,6
20231221,113200,1068531300,42450,42500,42500,42450,1212
20231221,113100,1017076600,42500,42500,42500,42500,22
20231221,113000,1016141600,42500,42500,42500,42500,363
20231221,112900,1000714100,42500,42500,42500,42500,17
20231221,112800,999991600,42500,42500,42500,42500,38
20231221,112700,998376600,42550,42550,42550,42550,114
20231221,112600,993525900,42550,42500,42550,42500,118
20231221,112500,988505400,42550,42500,42550,42500,288
20231221,112400,976263850,42500,42500,42500,42500,6
20231221,112300,976008850,42550,42500,42550,42500,11
20231221,112200,975541250,42550,42500,42550,42500,15
20231221,112100,974903700,42500,42500,42500,42500,115
20231221,112000,970016200,42450,42450,42450,42450,9
20231221,111900,969634150,42500,42550,42550,42500,38
20231221,111800,968019100,42500,42450,42500,42450,62
20231221,111700,965386650,42400,42400,42400,42350,113
20231221,111600,960595600,42350,42300,42350,42300,1311
20231221,111500,905139500,42300,42300,42350,42300,148
20231221,111400,898872750,42300,42300,42300,42250,709
20231221,111300,868883700,42300,42400,42400,42300,961
20231221,111200,828215550,42400,42400,42400,42400,10
20231221,111100,827791550,42400,42350,42400,42350,5
20231221,111000,827579700,42400,42400,42400,42400,0
20231221,110900,827579700,42400,42350,42400,42350,336
20231221,110800,813333600,42350,42350,42350,42300,552
20231221,110700,789956450,42350,42300,42350,42300,95
20231221,110600,785933900,42300,42350,42350,42300,10
20231221,110500,785510700,42350,42350,42350,42350,1
20231221,110400,785468350,42350,42350,42350,42350,96
20231221,110300,781402750,42300,42350,42350,42300,437
20231221,110200,762916000,42350,42300,42350,42300,20
20231221,110100,762069450,42350,42350,42350,42350,0
20231221,110000,762069450,42350,42300,42350,42300,214
20231221,105900,753006850,42350,42300,42350,42300,221
20231221,105800,743653300,42350,42350,42350,42350,484
20231221,105700,723155900,42400,42350,42400,42350,65
20231221,105600,720402650,42350,42350,42350,42350,473
20231221,105500,700371100,42350,42350,42350,42350,571
20231221,105400,676189250,42350,42350,42350,42350,6
20231221,105300,675935150,42350,42350,42350,42350,215
20231221,105200,666829900,42400,42400,42400,42400,349
20231221,105100,652032300,42450,42400,42450,42400,16
20231221,105000,651353400,42450,42400,42450,42400,60
20231221,104900,648806850,42400,42400,42400,42400,14
20231221,104800,648213250,42400,42400,42400,42400,6
20231221,104700,647958850,42450,42400,42450,42400,427
20231221,104600,629853450,42400,42400,42400,42400,0
20231221,104500,629853450,42400,42450,42450,42400,189
20231221,104400,621834050,42450,42450,42450,42450,9
20231221,104300,621452000,42450,42450,42450,42450,49
20231221,104200,619371950,42500,42450,42500,42450,13
20231221,104100,618819750,42450,42450,42450,42450,9
20231221,104000,618437700,42450,42450,42450,42450,85
20231221,103900,614829450,42450,42450,42450,42450,6
20231221,103800,614574750,42450,42450,42450,42450,3
20231221,103700,614447400,42500,42500,42500,42450,722
20231221,103600,583772400,42550,42550,42550,42550,15
20231221,103500,583134150,42550,42600,42600,42550,1491
20231221,103400,519621150,42600,42600,42600,42600,3
20231221,103300,519493350,42600,42650,42650,42600,240
20231221,103200,509259600,42650,42650,42650,42650,9
20231221,103100,508875750,42650,42650,42650,42650,14
20231221,103000,508278650,42650,42650,42650,42650,6
20231221,102900,508022750,42700,42650,42700,42650,209
20231221,102800,499098900,42700,42650,42700,42650,53
20231221,102700,496838200,42700,42600,42700,42600,446
20231221,102600,477816450,42600,42600,42600,42600,9
20231221,102500,477433050,42600,42600,42600,42600,51
20231221,102400,475260450,42600,42600,42600,42600,20
20231221,102300,474408450,42550,42550,42550,42500,64
20231221,102200,471685700,42500,42500,42500,42500,14
20231221,102100,471090700,42500,42500,42500,42500,16
20231221,102000,470410700,42550,42550,42550,42550,5
20231221,101900,470197950,42600,42550,42600,42550,853
20231221,101800,433901750,42600,42600,42600,42550,379
20231221,101700,417756400,42650,42600,42650,42600,126
20231221,101600,412388550,42600,42600,42600,42600,14
20231221,101500,411792150,42600,42600,42600,42600,113
20231221,101400,406978350,42650,42650,42650,42650,10
20231221,101300,406551850,42600,42650,42650,42600,139
20231221,101200,400624400,42750,42750,42750,42750,3
20231221,101100,400496150,42600,42600,42600,42600,0
20231221,101000,400496150,42600,42750,42750,42600,1178
20231221,100900,350255550,42750,42700,42750,42700,8
20231221,100800,349913600,42750,42750,42750,42750,191
20231221,100700,341748350,42700,42750,42750,42700,84
20231221,100600,338161200,42750,42750,42750,42750,0
20231221,100500,338161200,42750,42750,42750,42750,2
20231221,100400,338075700,42750,42750,42750,42750,0
20231221,100300,338075700,42750,42700,42750,42700,154
20231221,100200,331499650,42650,42600,42650,42600,25
20231221,100100,330434400,42650,42650,42650,42650,0
20231221,100000,330434400,42650,42600,42650,42600,169
20231221,095900,323229950,42600,42600,42600,42600,562
20231221,095800,299288750,42700,42700,42700,42700,15
20231221,095700,298648250,42700,42700,42700,42700,190
20231221,095600,290535250,42600,42600,42600,42600,0
20231221,095500,290535250,42600,42600,42600,42600,10
20231221,095400,290109250,42600,42600,42600,42600,234
20231221,095300,280140850,42550,42550,42550,42550,0
20231221,095200,280140850,42550,42550,42550,42550,0
20231221,095100,280140850,42550,42550,42550,42550,311
20231221,095000,266907800,42550,42550,42550,42550,0
20231221,094900,266907800,42550,42550,42550,42550,28
20231221,094800,265716400,42550,42600,42600,42550,115
20231221,094700,260818250,42600,42650,42650,42600,320
20231221,094600,247173000,42700,42700,42700,42700,0
20231221,094500,247173000,42700,42700,42700,42700,9
20231221,094400,246788700,42700,42700,42700,42700,43
20231221,094300,244952600,42650,42700,42700,42650,400
20231221,094200,227873800,42650,42700,42700,42650,4
20231221,094100,227703050,42700,42700,42700,42700,0
20231221,094000,227703050,42700,42700,42700,42700,58
20231221,093900,225226450,42700,42700,42700,42700,50
20231221,093800,223091450,42700,42700,42700,42700,5
20231221,093700,222877950,42700,42700,42700,42700,10
20231221,093600,222450950,42700,42650,42700,42650,127
20231221,093500,217030850,42600,42600,42600,42600,0
20231221,093400,217030850,42600,42600,42600,42600,499
20231221,093300,195773450,42600,42600,42650,42550,683
20231221,093200,166677950,42600,42650,42650,42600,65
20231221,093100,163906450,42650,42650,42650,42650,1
20231221,093000,163863800,42600,42600,42600,42600,0
20231221,092900,163863800,42600,42600,42600,42600,0
20231221,092800,163863800,42600,42700,42750,42600,204
20231221,092700,155154300,42700,42700,42700,42700,5
20231221,092600,154940800,42700,42700,42700,42700,10
20231221,092500,154513800,42700,42700,42700,42700,31
20231221,092400,153190100,42550,42550,42550,42550,0
20231221,092300,153190100,42550,42550,42550,42550,0
20231221,092200,153190100,42550,42550,42550,42550,0
20231221,092100,153190100,42550,42600,42600,42550,20
20231221,092000,152338550,42550,42550,42550,42550,0
20231221,091900,152338550,42550,42550,42550,42550,0
20231221,091800,152338550,42550,42550,42600,42550,478
20231221,091700,131995750,42600,42650,42650,42600,38
20231221,091600,130376850,42650,42650,42650,42650,1
20231221,091500,130334200,42600,42650,42650,42600,44
20231221,091400,128459700,42650,42650,42650,42650,58
20231221,091300,125986000,42600,42550,42600,42550,40
20231221,091200,124283950,42500,42500,42500,42500,51
20231221,091100,122116450,42500,42500,42500,42450,35
20231221,091000,120629950,42550,42550,42550,42550,1
20231221,090900,120587400,42500,42500,42550,42450,118
20231221,090800,115575500,42500,42500,42550,42500,216
20231221,090700,106388350,42450,42600,42600,42450,746
20231221,090600,74667000,42550,42550,42550,42550,0
20231221,090500,74667000,42550,42550,42550,42550,4
20231221,090400,74496800,42750,42750,42750,42750,65
20231221,090300,71718050,42750,42650,42750,42650,222
20231221,090200,62244950,42650,42650,42650,42650,21
20231221,090100,61349300,42700,42700,42700,42700,34
20231221,090000,59897500,42650,42300,42650,42300,1416