KissMeData/356860/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211100,3857153450,26950,26950,26950,26950,1256
20231221,211000,3857153450,26950,26950,26950,26950,0
20231221,210900,3857153450,26950,26950,26950,26950,0
20231221,210800,3857153450,26950,26950,26950,26950,0
20231221,210700,3857153450,26950,26950,26950,26950,0
20231221,210600,3857153450,26950,26950,26950,26950,0
20231221,210500,3857153450,26950,26950,26950,26950,0
20231221,210400,3857153450,26950,26950,26950,26950,0
20231221,210300,3857153450,26950,26950,26950,26950,0
20231221,210200,3857153450,26950,26950,26950,26950,0
20231221,210100,3857153450,26950,26950,26950,26950,0
20231221,210000,3857153450,26950,26950,26950,26950,0
20231221,205900,3857153450,26950,26950,26950,26950,0
20231221,205800,3857153450,26950,26950,26950,26950,0
20231221,205700,3857153450,26950,26950,26950,26950,0
20231221,205600,3857153450,26950,26950,26950,26950,0
20231221,205500,3857153450,26950,26950,26950,26950,0
20231221,205400,3857153450,26950,26950,26950,26950,0
20231221,205300,3857153450,26950,26950,26950,26950,0
20231221,205200,3857153450,26950,26950,26950,26950,0
20231221,205100,3857153450,26950,26950,26950,26950,0
20231221,205000,3857153450,26950,26950,26950,26950,0
20231221,204900,3857153450,26950,26950,26950,26950,0
20231221,204800,3857153450,26950,26950,26950,26950,0
20231221,204700,3857153450,26950,26950,26950,26950,0
20231221,204600,3857153450,26950,26950,26950,26950,0
20231221,204500,3857153450,26950,26950,26950,26950,0
20231221,204400,3857153450,26950,26950,26950,26950,0
20231221,204300,3857153450,26950,26950,26950,26950,0
20231221,204200,3857153450,26950,26950,26950,26950,0
20231221,204100,3857153450,26950,26950,26950,26950,1256
20231221,204000,3857153450,26950,26950,26950,26950,0
20231221,203900,3857153450,26950,26950,26950,26950,0
20231221,203800,3857153450,26950,26950,26950,26950,0
20231221,203700,3857153450,26950,26950,26950,26950,0
20231221,203600,3857153450,26950,26950,26950,26950,0
20231221,203500,3857153450,26950,26950,26950,26950,0
20231221,203400,3857153450,26950,26950,26950,26950,0
20231221,203300,3857153450,26950,26950,26950,26950,0
20231221,203200,3857153450,26950,26950,26950,26950,0
20231221,203100,3857153450,26950,26950,26950,26950,0
20231221,203000,3857153450,26950,26950,26950,26950,0
20231221,202900,3857153450,26950,26950,26950,26950,0
20231221,202800,3857153450,26950,26950,26950,26950,0
20231221,202700,3857153450,26950,26950,26950,26950,0
20231221,202600,3857153450,26950,26950,26950,26950,0
20231221,202500,3857153450,26950,26950,26950,26950,0
20231221,202400,3857153450,26950,26950,26950,26950,0
20231221,202300,3857153450,26950,26950,26950,26950,0
20231221,202200,3857153450,26950,26950,26950,26950,0
20231221,202100,3857153450,26950,26950,26950,26950,0
20231221,202000,3857153450,26950,26950,26950,26950,0
20231221,201900,3857153450,26950,26950,26950,26950,0
20231221,201800,3857153450,26950,26950,26950,26950,0
20231221,201700,3857153450,26950,26950,26950,26950,0
20231221,201600,3857153450,26950,26950,26950,26950,0
20231221,201500,3857153450,26950,26950,26950,26950,0
20231221,201400,3857153450,26950,26950,26950,26950,0
20231221,201300,3857153450,26950,26950,26950,26950,0
20231221,201200,3857153450,26950,26950,26950,26950,0
20231221,201100,3857153450,26950,26950,26950,26950,1256
20231221,201000,3857153450,26950,26950,26950,26950,0
20231221,200900,3857153450,26950,26950,26950,26950,0
20231221,200800,3857153450,26950,26950,26950,26950,0
20231221,200700,3857153450,26950,26950,26950,26950,0
20231221,200600,3857153450,26950,26950,26950,26950,0
20231221,200500,3857153450,26950,26950,26950,26950,0
20231221,200400,3857153450,26950,26950,26950,26950,0
20231221,200300,3857153450,26950,26950,26950,26950,0
20231221,200200,3857153450,26950,26950,26950,26950,0
20231221,200100,3857153450,26950,26950,26950,26950,0
20231221,200000,3857153450,26950,26950,26950,26950,0
20231221,195900,3857153450,26950,26950,26950,26950,0
20231221,195800,3857153450,26950,26950,26950,26950,0
20231221,195700,3857153450,26950,26950,26950,26950,0
20231221,195600,3857153450,26950,26950,26950,26950,0
20231221,195500,3857153450,26950,26950,26950,26950,0
20231221,195400,3857153450,26950,26950,26950,26950,0
20231221,195300,3857153450,26950,26950,26950,26950,0
20231221,195200,3857153450,26950,26950,26950,26950,0
20231221,195100,3857153450,26950,26950,26950,26950,0
20231221,195000,3857153450,26950,26950,26950,26950,0
20231221,194900,3857153450,26950,26950,26950,26950,0
20231221,194800,3857153450,26950,26950,26950,26950,0
20231221,194700,3857153450,26950,26950,26950,26950,0
20231221,194600,3857153450,26950,26950,26950,26950,0
20231221,194500,3857153450,26950,26950,26950,26950,0
20231221,194400,3857153450,26950,26950,26950,26950,0
20231221,194300,3857153450,26950,26950,26950,26950,0
20231221,194200,3857153450,26950,26950,26950,26950,0
20231221,194100,3857153450,26950,26950,26950,26950,1256
20231221,194000,3857153450,26950,26950,26950,26950,0
20231221,193900,3857153450,26950,26950,26950,26950,0
20231221,193800,3857153450,26950,26950,26950,26950,0
20231221,193700,3857153450,26950,26950,26950,26950,0
20231221,193600,3857153450,26950,26950,26950,26950,0
20231221,193500,3857153450,26950,26950,26950,26950,0
20231221,193400,3857153450,26950,26950,26950,26950,0
20231221,193300,3857153450,26950,26950,26950,26950,0
20231221,193200,3857153450,26950,26950,26950,26950,0
20231221,193100,3857153450,26950,26950,26950,26950,0
20231221,193000,3857153450,26950,26950,26950,26950,0
20231221,192900,3857153450,26950,26950,26950,26950,0
20231221,192800,3857153450,26950,26950,26950,26950,0
20231221,192700,3857153450,26950,26950,26950,26950,0
20231221,192600,3857153450,26950,26950,26950,26950,0
20231221,192500,3857153450,26950,26950,26950,26950,0
20231221,192400,3857153450,26950,26950,26950,26950,0
20231221,192300,3857153450,26950,26950,26950,26950,0
20231221,192200,3857153450,26950,26950,26950,26950,0
20231221,192100,3857153450,26950,26950,26950,26950,0
20231221,192000,3857153450,26950,26950,26950,26950,0
20231221,191900,3857153450,26950,26950,26950,26950,0
20231221,191800,3857153450,26950,26950,26950,26950,0
20231221,191700,3857153450,26950,26950,26950,26950,0
20231221,191600,3857153450,26950,26950,26950,26950,0
20231221,191500,3857153450,26950,26950,26950,26950,0
20231221,191400,3857153450,26950,26950,26950,26950,0
20231221,191300,3857153450,26950,26950,26950,26950,0
20231221,191200,3857153450,26950,26950,26950,26950,0
20231221,191100,3857153450,26950,26950,26950,26950,1256
20231221,191000,3857153450,26950,26950,26950,26950,0
20231221,190900,3857153450,26950,26950,26950,26950,0
20231221,190800,3857153450,26950,26950,26950,26950,0
20231221,190700,3857153450,26950,26950,26950,26950,0
20231221,190600,3857153450,26950,26950,26950,26950,0
20231221,190500,3857153450,26950,26950,26950,26950,0
20231221,190400,3857153450,26950,26950,26950,26950,0
20231221,190300,3857153450,26950,26950,26950,26950,0
20231221,190200,3857153450,26950,26950,26950,26950,0
20231221,190100,3857153450,26950,26950,26950,26950,0
20231221,190000,3857153450,26950,26950,26950,26950,0
20231221,185900,3857153450,26950,26950,26950,26950,0
20231221,185800,3857153450,26950,26950,26950,26950,0
20231221,185700,3857153450,26950,26950,26950,26950,0
20231221,185600,3857153450,26950,26950,26950,26950,0
20231221,185500,3857153450,26950,26950,26950,26950,0
20231221,185400,3857153450,26950,26950,26950,26950,0
20231221,185300,3857153450,26950,26950,26950,26950,0
20231221,185200,3857153450,26950,26950,26950,26950,0
20231221,185100,3857153450,26950,26950,26950,26950,0
20231221,185000,3857153450,26950,26950,26950,26950,0
20231221,184900,3857153450,26950,26950,26950,26950,0
20231221,184800,3857153450,26950,26950,26950,26950,0
20231221,184700,3857153450,26950,26950,26950,26950,0
20231221,184600,3857153450,26950,26950,26950,26950,0
20231221,184500,3857153450,26950,26950,26950,26950,0
20231221,184400,3857153450,26950,26950,26950,26950,0
20231221,184300,3857153450,26950,26950,26950,26950,0
20231221,184200,3857153450,26950,26950,26950,26950,0
20231221,184100,3857153450,26950,26950,26950,26950,1256
20231221,184000,3857153450,26950,26950,26950,26950,0
20231221,183900,3857153450,26950,26950,26950,26950,0
20231221,183800,3857153450,26950,26950,26950,26950,0
20231221,183700,3857153450,26950,26950,26950,26950,0
20231221,183600,3857153450,26950,26950,26950,26950,0
20231221,183500,3857153450,26950,26950,26950,26950,0
20231221,183400,3857153450,26950,26950,26950,26950,0
20231221,183300,3857153450,26950,26950,26950,26950,0
20231221,183200,3857153450,26950,26950,26950,26950,0
20231221,183100,3857153450,26950,26950,26950,26950,0
20231221,183000,3857153450,26950,26950,26950,26950,0
20231221,182900,3857153450,26950,26950,26950,26950,0
20231221,182800,3857153450,26950,26950,26950,26950,0
20231221,182700,3857153450,26950,26950,26950,26950,0
20231221,182600,3857153450,26950,26950,26950,26950,0
20231221,182500,3857153450,26950,26950,26950,26950,0
20231221,182400,3857153450,26950,26950,26950,26950,0
20231221,182300,3857153450,26950,26950,26950,26950,0
20231221,182200,3857153450,26950,26950,26950,26950,0
20231221,182100,3857153450,26950,26950,26950,26950,0
20231221,182000,3857153450,26950,26950,26950,26950,0
20231221,181900,3857153450,26950,26950,26950,26950,0
20231221,181800,3857153450,26950,26950,26950,26950,0
20231221,181700,3857153450,26950,26950,26950,26950,0
20231221,181600,3857153450,26950,26950,26950,26950,0
20231221,181500,3857153450,26950,26950,26950,26950,0
20231221,181400,3857153450,26950,26950,26950,26950,0
20231221,181300,3857153450,26950,26950,26950,26950,0
20231221,181200,3857153450,26950,26950,26950,26950,0
20231221,181100,3857153450,26950,26950,26950,26950,1256
20231221,181000,3857153450,26950,26950,26950,26950,0
20231221,180900,3857153450,26950,26950,26950,26950,0
20231221,180800,3857153450,26950,26950,26950,26950,0
20231221,180700,3857153450,26950,26950,26950,26950,0
20231221,180600,3857153450,26950,26950,26950,26950,0
20231221,180500,3857153450,26950,26950,26950,26950,0
20231221,180400,3857153450,26950,26950,26950,26950,0
20231221,180300,3857153450,26950,26950,26950,26950,0
20231221,180200,3857153450,26950,26950,26950,26950,0
20231221,180100,3857153450,26950,26950,26950,26950,0
20231221,180000,3857153450,26950,26950,26950,26950,0
20231221,175900,3857153450,26950,26950,26950,26950,0
20231221,175800,3857153450,26950,26950,26950,26950,0
20231221,175700,3857153450,26950,26950,26950,26950,0
20231221,175600,3857153450,26950,26950,26950,26950,0
20231221,175500,3857153450,26950,26950,26950,26950,0
20231221,175400,3857153450,26950,26950,26950,26950,0
20231221,175300,3857153450,26950,26950,26950,26950,0
20231221,175200,3857153450,26950,26950,26950,26950,0
20231221,175100,3857153450,26950,26950,26950,26950,0
20231221,175000,3857153450,26950,26950,26950,26950,0
20231221,174900,3857153450,26950,26950,26950,26950,0
20231221,174800,3857153450,26950,26950,26950,26950,0
20231221,174700,3857153450,26950,26950,26950,26950,0
20231221,174600,3857153450,26950,26950,26950,26950,0
20231221,174500,3857153450,26950,26950,26950,26950,0
20231221,174400,3857153450,26950,26950,26950,26950,0
20231221,174300,3857153450,26950,26950,26950,26950,0
20231221,174200,3857153450,26950,26950,26950,26950,0
20231221,174100,3857153450,26950,26950,26950,26950,1256
20231221,174000,3857153450,26950,26950,26950,26950,0
20231221,173900,3857153450,26950,26950,26950,26950,0
20231221,173800,3857153450,26950,26950,26950,26950,0
20231221,173700,3857153450,26950,26950,26950,26950,0
20231221,173600,3857153450,26950,26950,26950,26950,0
20231221,173500,3857153450,26950,26950,26950,26950,0
20231221,173400,3857153450,26950,26950,26950,26950,0
20231221,173300,3857153450,26950,26950,26950,26950,0
20231221,173200,3857153450,26950,26950,26950,26950,0
20231221,173100,3857153450,26950,26950,26950,26950,0
20231221,173000,3857153450,26950,26950,26950,26950,0
20231221,172900,3857153450,26950,26950,26950,26950,0
20231221,172800,3857153450,26950,26950,26950,26950,0
20231221,172700,3857153450,26950,26950,26950,26950,0
20231221,172600,3857153450,26950,26950,26950,26950,0
20231221,172500,3857153450,26950,26950,26950,26950,0
20231221,172400,3857153450,26950,26950,26950,26950,0
20231221,172300,3857153450,26950,26950,26950,26950,0
20231221,172200,3857153450,26950,26950,26950,26950,0
20231221,172100,3857153450,26950,26950,26950,26950,0
20231221,172000,3857153450,26950,26950,26950,26950,0
20231221,171900,3857153450,26950,26950,26950,26950,0
20231221,171800,3857153450,26950,26950,26950,26950,0
20231221,171700,3857153450,26950,26950,26950,26950,0
20231221,171600,3857153450,26950,26950,26950,26950,0
20231221,171500,3857153450,26950,26950,26950,26950,0
20231221,171400,3857153450,26950,26950,26950,26950,0
20231221,171300,3857153450,26950,26950,26950,26950,0
20231221,171200,3857153450,26950,26950,26950,26950,0
20231221,171100,3857153450,26950,26950,26950,26950,1256
20231221,171000,3857153450,26950,26950,26950,26950,0
20231221,170900,3857153450,26950,26950,26950,26950,0
20231221,170800,3857153450,26950,26950,26950,26950,0
20231221,170700,3857153450,26950,26950,26950,26950,0
20231221,170600,3857153450,26950,26950,26950,26950,0
20231221,170500,3857153450,26950,26950,26950,26950,0
20231221,170400,3857153450,26950,26950,26950,26950,0
20231221,170300,3857153450,26950,26950,26950,26950,0
20231221,170200,3857153450,26950,26950,26950,26950,0
20231221,170100,3857153450,26950,26950,26950,26950,0
20231221,170000,3857153450,26950,26950,26950,26950,0
20231221,165900,3857153450,26950,26950,26950,26950,0
20231221,165800,3857153450,26950,26950,26950,26950,0
20231221,165700,3857153450,26950,26950,26950,26950,0
20231221,165600,3857153450,26950,26950,26950,26950,0
20231221,165500,3857153450,26950,26950,26950,26950,0
20231221,165400,3857153450,26950,26950,26950,26950,0
20231221,165300,3857153450,26950,26950,26950,26950,0
20231221,165200,3857153450,26950,26950,26950,26950,0
20231221,165100,3857153450,26950,26950,26950,26950,0
20231221,165000,3857153450,26950,26950,26950,26950,0
20231221,164900,3857153450,26950,26950,26950,26950,0
20231221,164800,3857153450,26950,26950,26950,26950,0
20231221,164700,3857153450,26950,26950,26950,26950,0
20231221,164600,3857153450,26950,26950,26950,26950,0
20231221,164500,3857153450,26950,26950,26950,26950,0
20231221,164400,3857153450,26950,26950,26950,26950,0
20231221,164300,3857153450,26950,26950,26950,26950,0
20231221,164200,3857153450,26950,26950,26950,26950,0
20231221,164100,3857153450,26950,26950,26950,26950,1256
20231221,164000,3857153450,26950,26950,26950,26950,0
20231221,163900,3857153450,26950,26950,26950,26950,0
20231221,163800,3857153450,26950,26950,26950,26950,0
20231221,163700,3857153450,26950,26950,26950,26950,0
20231221,163600,3857153450,26950,26950,26950,26950,0
20231221,163500,3857153450,26950,26950,26950,26950,0
20231221,163400,3857153450,26950,26950,26950,26950,0
20231221,163300,3857153450,26950,26950,26950,26950,0
20231221,163200,3857153450,26950,26950,26950,26950,0
20231221,163100,3857153450,26950,26950,26950,26950,0
20231221,163000,3857153450,26950,26950,26950,26950,0
20231221,162900,3857153450,26950,26950,26950,26950,0
20231221,162800,3857153450,26950,26950,26950,26950,0
20231221,162700,3857153450,26950,26950,26950,26950,0
20231221,162600,3857153450,26950,26950,26950,26950,0
20231221,162500,3857153450,26950,26950,26950,26950,0
20231221,162400,3857153450,26950,26950,26950,26950,0
20231221,162300,3857153450,26950,26950,26950,26950,0
20231221,162200,3857153450,26950,26950,26950,26950,0
20231221,162100,3857153450,26950,26950,26950,26950,0
20231221,162000,3857153450,26950,26950,26950,26950,0
20231221,161900,3857153450,26950,26950,26950,26950,0
20231221,161800,3857153450,26950,26950,26950,26950,0
20231221,161700,3857153450,26950,26950,26950,26950,0
20231221,161600,3857153450,26950,26950,26950,26950,0
20231221,161500,3857153450,26950,26950,26950,26950,0
20231221,161400,3857153450,26950,26950,26950,26950,0
20231221,161300,3857153450,26950,26950,26950,26950,0
20231221,161200,3857153450,26950,26950,26950,26950,0
20231221,161100,3857153450,26950,26950,26950,26950,1256
20231221,161000,3857153450,26950,26950,26950,26950,0
20231221,160900,3857153450,26950,26950,26950,26950,0
20231221,160800,3857153450,26950,26950,26950,26950,0
20231221,160700,3857153450,26950,26950,26950,26950,0
20231221,160600,3857153450,26950,26950,26950,26950,0
20231221,160500,3857153450,26950,26950,26950,26950,0
20231221,160400,3857153450,26950,26950,26950,26950,0
20231221,160300,3857153450,26950,26950,26950,26950,0
20231221,160200,3857153450,26950,26950,26950,26950,0
20231221,160100,3857153450,26950,26950,26950,26950,0
20231221,160000,3857153450,26950,26950,26950,26950,0
20231221,155900,3857153450,26950,26950,26950,26950,0
20231221,155800,3857153450,26950,26950,26950,26950,0
20231221,155700,3857153450,26950,26950,26950,26950,0
20231221,155600,3857153450,26950,26950,26950,26950,0
20231221,155500,3857153450,26950,26950,26950,26950,0
20231221,155400,3857153450,26950,26950,26950,26950,0
20231221,155300,3857153450,26950,26950,26950,26950,0
20231221,155200,3857153450,26950,26950,26950,26950,0
20231221,155100,3857153450,26950,26950,26950,26950,0
20231221,155000,3857153450,26950,26950,26950,26950,0
20231221,154900,3857153450,26950,26950,26950,26950,0
20231221,154800,3857153450,26950,26950,26950,26950,0
20231221,154700,3857153450,26950,26950,26950,26950,0
20231221,154600,3857153450,26950,26950,26950,26950,0
20231221,154500,3857153450,26950,26950,26950,26950,0
20231221,154400,3857153450,26950,26950,26950,26950,0
20231221,154300,3857153450,26950,26950,26950,26950,0
20231221,154200,3857153450,26950,26950,26950,26950,0
20231221,154100,3857153450,26950,26950,26950,26950,1256
20231221,154000,3857153450,26950,26950,26950,26950,0
20231221,153900,3857153450,26950,26950,26950,26950,0
20231221,153800,3857153450,26950,26950,26950,26950,0
20231221,153700,3857153450,26950,26950,26950,26950,0
20231221,153600,3857153450,26950,26950,26950,26950,0
20231221,153500,3857153450,26950,26950,26950,26950,0
20231221,153400,3857153450,26950,26950,26950,26950,0
20231221,153300,3857153450,26950,26950,26950,26950,0
20231221,153200,3857153450,26950,26950,26950,26950,0
20231221,153100,3857153450,26950,26950,26950,26950,0
20231221,153000,3857153450,26950,26950,26950,26950,1256
20231221,152900,3823304250,26950,26950,26950,26950,0
20231221,152800,3823304250,26950,26950,26950,26950,0
20231221,152700,3823304250,26950,26950,26950,26950,0
20231221,152600,3823304250,26950,26950,26950,26950,0
20231221,152500,3823304250,26950,26950,26950,26950,0
20231221,152400,3823304250,26950,26950,26950,26950,0
20231221,152300,3823304250,26950,26950,26950,26950,0
20231221,152200,3823304250,26950,26950,26950,26950,0
20231221,152100,3823304250,26950,26950,26950,26950,0
20231221,152000,3823304250,26950,26950,26950,26950,0
20231221,151900,3823304250,26950,27000,27000,26950,409
20231221,151800,3812271000,27000,26900,27000,26900,446
20231221,151700,3800249550,26950,26950,26950,26950,1078
20231221,151600,3771197450,26950,26900,26950,26900,286
20231221,151500,3763492700,26900,26900,27000,26900,134
20231221,151400,3759876500,26900,27000,27000,26900,500
20231221,151300,3746402150,27000,26950,27000,26950,262
20231221,151200,3739328950,26950,27000,27000,26950,454
20231221,151100,3727086950,26950,26950,27000,26950,255
20231221,151000,3720213900,27000,26950,27000,26900,146
20231221,150900,3716273400,26950,26900,26950,26900,246
20231221,150800,3709645200,26900,26900,26900,26900,17
20231221,150700,3709187900,27000,26950,27000,26900,290
20231221,150600,3701364550,26950,26900,26950,26900,24
20231221,150500,3700717850,26950,26900,26950,26900,643
20231221,150400,3683402050,26900,26900,26950,26900,742
20231221,150300,3663436400,26950,26900,26950,26900,158
20231221,150200,3659184350,26950,27000,27000,26950,1713
20231221,150100,3612984600,27000,27050,27050,27000,1524
20231221,150000,3571835550,27050,27050,27050,27000,370
20231221,145900,3561827100,27050,27050,27050,27000,1074
20231221,145800,3532782800,27000,27050,27050,27000,392
20231221,145700,3522179500,27050,27050,27050,27000,587
20231221,145600,3506301650,27050,27000,27050,27000,153
20231221,145500,3502167550,27050,27000,27050,27000,236
20231221,145400,3495787750,27050,27000,27050,26950,882
20231221,145300,3471983950,26950,27000,27000,26950,100
20231221,145200,3469285250,27000,27000,27000,26950,286
20231221,145100,3461564750,27000,27050,27050,27000,218
20231221,145000,3455669100,27050,27050,27050,26950,488
20231221,144900,3442487600,27000,27050,27050,27000,511
20231221,144800,3428683550,27050,27050,27050,27000,217
20231221,144700,3422816150,27050,27000,27050,27000,403
20231221,144600,3411930600,27000,26950,27000,26950,942
20231221,144500,3386526700,27000,27000,27050,27000,993
20231221,144400,3359710950,27050,27100,27100,27050,904
20231221,144300,3335252650,27100,27000,27100,27000,689
20231221,144200,3316634400,27000,27000,27000,26950,1534
20231221,144100,3275216900,26950,27000,27000,26950,380
20231221,144000,3264957500,27000,27000,27000,26950,692
20231221,143900,3246273750,26950,26950,27000,26900,679
20231221,143800,3227974550,27000,27000,27000,26900,657
20231221,143700,3210254250,27000,26950,27000,26900,1553
20231221,143600,3168399950,26950,26900,26950,26850,969
20231221,143500,3142332650,26850,26900,26900,26850,189
20231221,143400,3137249200,26900,26850,26900,26850,93
20231221,143300,3134748000,26900,26850,26900,26850,833
20231221,143200,3112348750,26900,26900,26900,26850,256
20231221,143100,3105462900,26900,26900,26900,26850,189
20231221,143000,3100381100,26900,26900,26900,26850,346
20231221,142900,3091074250,26900,26850,26900,26850,636
20231221,142800,3073988000,26900,26900,26900,26850,534
20231221,142700,3059623800,26900,26900,26900,26850,694
20231221,142600,3040986950,26900,26900,26900,26850,1573
20231221,142500,2998674450,26900,26850,26900,26850,1107
20231221,142400,2968951000,26850,26850,26850,26800,201
20231221,142300,2963554500,26850,26850,26850,26800,765
20231221,142200,2943019500,26850,26800,26850,26800,232
20231221,142100,2936792000,26800,26800,26850,26750,230
20231221,142000,2930626850,26800,26800,26800,26750,195
20231221,141900,2925400900,26800,26800,26800,26800,217
20231221,141800,2919585300,26800,26800,26800,26750,150
20231221,141700,2915565850,26800,26800,26850,26800,288
20231221,141600,2907839000,26800,26800,26800,26750,119
20231221,141500,2904649850,26800,26850,26850,26800,1472
20231221,141400,2865175950,26850,26850,26850,26850,201
20231221,141300,2859779100,26850,26800,26850,26750,563
20231221,141200,2844674950,26800,26800,26800,26750,599
20231221,141100,2828622050,26800,26800,26800,26750,172
20231221,141000,2824013000,26750,26800,26800,26750,1216
20231221,140900,2791470200,26800,26800,26800,26750,729
20231221,140800,2771935850,26800,26750,26800,26750,134
20231221,140700,2768345250,26800,26750,26800,26750,139
20231221,140600,2764621100,26800,26800,26800,26750,233
20231221,140500,2758377300,26750,26750,26800,26750,171
20231221,140400,2753797100,26750,26800,26800,26750,294
20231221,140300,2745918400,26800,26800,26800,26750,149
20231221,140200,2741925250,26800,26800,26800,26750,339
20231221,140100,2732840550,26800,26800,26800,26750,170
20231221,140000,2728285150,26750,26800,26800,26700,450
20231221,135900,2716249350,26800,26800,26800,26750,394
20231221,135800,2705695150,26800,26800,26800,26800,155
20231221,135700,2701541150,26800,26800,26800,26750,266
20231221,135600,2694415650,26800,26750,26800,26750,353
20231221,135500,2684957350,26800,26750,26800,26700,737
20231221,135400,2665236200,26750,26750,26750,26700,889
20231221,135300,2641477900,26700,26750,26750,26700,146
20231221,135200,2637572950,26750,26750,26750,26700,199
20231221,135100,2632250250,26750,26750,26750,26700,729
20231221,135000,2612750300,26800,26800,26800,26750,260
20231221,134900,2605784350,26800,26800,26800,26800,129
20231221,134800,2602327150,26800,26800,26800,26800,285
20231221,134700,2594689150,26800,26800,26800,26800,374
20231221,134600,2584665950,26750,26800,26800,26750,153
20231221,134500,2580566650,26800,26750,26800,26700,599
20231221,134400,2564542850,26750,26750,26750,26750,221
20231221,134300,2558631100,26700,26650,26750,26650,174
20231221,134200,2553985000,26700,26700,26700,26650,219
20231221,134100,2548137800,26700,26700,26700,26650,181
20231221,134000,2543305600,26700,26750,26750,26700,257
20231221,133900,2536432700,26750,26750,26750,26700,155
20231221,133800,2532287200,26700,26700,26750,26700,132
20231221,133700,2528758800,26700,26750,26750,26650,219
20231221,133600,2522912050,26750,26700,26750,26650,299
20231221,133500,2514922450,26700,26700,26700,26700,131
20231221,133400,2511424750,26700,26700,26700,26650,599
20231221,133300,2495431500,26700,26700,26700,26700,207
20231221,133200,2489904600,26700,26700,26700,26700,170
20231221,133100,2485365600,26700,26650,26700,26650,507
20231221,133000,2471831300,26650,26650,26700,26650,180
20231221,132900,2467029200,26650,26650,26650,26650,283
20231221,132800,2459487250,26650,26600,26650,26600,227
20231221,132700,2453442450,26600,26600,26600,26550,95
20231221,132600,2450915550,26600,26600,26600,26600,174
20231221,132500,2446287150,26600,26600,26600,26500,890
20231221,132400,2422657800,26600,26600,26650,26550,362
20231221,132300,2413028200,26600,26650,26650,26600,120
20231221,132200,2409834900,26650,26650,26650,26650,424
20231221,132100,2398535300,26650,26650,26650,26600,279
20231221,132000,2391100450,26650,26650,26650,26650,171
20231221,131900,2386543300,26650,26650,26650,26600,112
20231221,131800,2383558600,26650,26650,26650,26600,242
20231221,131700,2377109350,26650,26650,26650,26650,214
20231221,131600,2371406250,26650,26650,26650,26600,123
20231221,131500,2368128550,26650,26650,26650,26600,94
20231221,131400,2365623600,26650,26600,26650,26600,933
20231221,131300,2340805150,26600,26600,26600,26550,225
20231221,131200,2334820650,26600,26600,26600,26600,68
20231221,131100,2333011850,26600,26600,26650,26550,453
20231221,131000,2320961150,26600,26600,26600,26600,196
20231221,130900,2315747550,26600,26550,26600,26500,79
20231221,130800,2313648050,26550,26500,26550,26450,245
20231221,130700,2307156900,26500,26500,26500,26500,140
20231221,130600,2303446900,26500,26500,26500,26500,45
20231221,130500,2302254400,26500,26500,26500,26500,101
20231221,130400,2299577900,26500,26500,26500,26450,23
20231221,130300,2298968500,26500,26500,26500,26450,144
20231221,130200,2295152550,26500,26500,26500,26450,132
20231221,130100,2291659900,26500,26450,26500,26450,6
20231221,130000,2291501150,26500,26550,26550,26450,167
20231221,125900,2287075250,26500,26500,26500,26500,85
20231221,125800,2284822750,26500,26500,26500,26500,0
20231221,125700,2284822750,26500,26550,26550,26500,143
20231221,125600,2281032200,26550,26550,26600,26550,185
20231221,125500,2276120000,26550,26550,26550,26550,43
20231221,125400,2274978350,26500,26550,26550,26500,40
20231221,125300,2273916400,26550,26550,26550,26550,67
20231221,125200,2272137550,26550,26600,26600,26550,189
20231221,125100,2267111800,26600,26600,26600,26600,1
20231221,125000,2267085200,26600,26600,26600,26600,31
20231221,124900,2266260600,26550,26550,26550,26550,1
20231221,124800,2266234050,26600,26500,26600,26500,151
20231221,124700,2262223800,26500,26550,26550,26500,21
20231221,124600,2261666400,26550,26550,26550,26550,17
20231221,124500,2261215050,26550,26550,26550,26500,25
20231221,124400,2260551350,26550,26550,26550,26500,380
20231221,124300,2250474350,26550,26600,26600,26550,693
20231221,124200,2232067000,26600,26550,26600,26550,106
20231221,124100,2229250200,26600,26600,26600,26550,465
20231221,124000,2216881300,26550,26550,26550,26550,73
20231221,123900,2214943150,26600,26600,26600,26550,34
20231221,123800,2214039700,26600,26600,26600,26600,30
20231221,123700,2213241700,26600,26600,26600,26550,367
20231221,123600,2203483550,26550,26600,26600,26550,174
20231221,123500,2198863050,26600,26600,26600,26600,0
20231221,123400,2198863050,26600,26650,26650,26550,158
20231221,123300,2194665650,26600,26600,26600,26600,114
20231221,123200,2191633250,26600,26600,26600,26600,20
20231221,123100,2191101250,26650,26650,26650,26600,69
20231221,123000,2189262600,26650,26600,26650,26550,200
20231221,122900,2183942650,26550,26600,26650,26550,310
20231221,122800,2175696700,26650,26650,26650,26600,58
20231221,122700,2174152500,26600,26600,26600,26550,122
20231221,122600,2170910550,26650,26600,26650,26550,144
20231221,122500,2167080150,26600,26600,26600,26600,15
20231221,122400,2166681150,26600,26650,26650,26550,78
20231221,122300,2164608150,26650,26600,26650,26600,148
20231221,122200,2160670400,26600,26500,26600,26500,638
20231221,122100,2143706500,26550,26500,26550,26500,96
20231221,122000,2141157900,26550,26550,26550,26450,65
20231221,121900,2139435100,26550,26550,26550,26550,49
20231221,121800,2138134150,26500,26500,26500,26450,170
20231221,121700,2133629250,26500,26500,26500,26500,1
20231221,121600,2133602750,26500,26500,26500,26500,58
20231221,121500,2132065750,26500,26500,26500,26450,147
20231221,121400,2128170300,26450,26500,26500,26450,16
20231221,121300,2127746350,26500,26500,26500,26500,18
20231221,121200,2127269350,26500,26500,26500,26500,30
20231221,121100,2126474350,26500,26500,26500,26500,165
20231221,121000,2122101850,26500,26450,26500,26450,16
20231221,120900,2121678150,26500,26500,26500,26450,40
20231221,120800,2120618200,26500,26550,26550,26500,49
20231221,120700,2119319650,26550,26500,26550,26500,155
20231221,120600,2115205250,26550,26550,26550,26500,19
20231221,120500,2114700850,26550,26500,26550,26500,38
20231221,120400,2113692400,26500,26500,26500,26500,113
20231221,120300,2110697900,26500,26450,26500,26450,112
20231221,120200,2107735450,26500,26500,26550,26500,77
20231221,120100,2105694450,26450,26500,26500,26450,179
20231221,120000,2100959700,26550,26500,26550,26500,131
20231221,115900,2097486150,26500,26500,26500,26450,26
20231221,115800,2096797250,26500,26500,26500,26500,33
20231221,115700,2095922750,26500,26550,26550,26500,112
20231221,115600,2092954300,26550,26550,26550,26500,118
20231221,115500,2089824300,26550,26550,26550,26500,34
20231221,115400,2088921650,26500,26500,26550,26500,24
20231221,115300,2088284650,26500,26550,26550,26500,38
20231221,115200,2087276150,26550,26550,26550,26500,142
20231221,115100,2083507000,26500,26500,26550,26450,55
20231221,115000,2082050950,26450,26550,26550,26450,1016
20231221,114900,2055129250,26550,26600,26600,26550,146
20231221,114800,2051247200,26550,26600,26600,26550,954
20231221,114700,2025917000,26550,26600,26600,26550,83
20231221,114600,2023709300,26600,26500,26600,26500,865
20231221,114500,2000720250,26550,26550,26550,26550,277
20231221,114400,1993365900,26550,26550,26550,26500,348
20231221,114300,1984139400,26550,26550,26550,26550,9
20231221,114200,1983900450,26500,26550,26550,26500,55
20231221,114100,1982442150,26550,26500,26550,26500,110
20231221,114000,1979527100,26500,26500,26500,26450,43
20231221,113900,1978387650,26500,26500,26500,26450,26
20231221,113800,1977698700,26500,26500,26500,26500,146
20231221,113700,1973829700,26500,26500,26500,26500,42
20231221,113600,1972716700,26550,26500,26550,26450,23
20231221,113500,1972107250,26550,26550,26550,26500,189
20231221,113400,1967097250,26550,26500,26550,26500,239
20231221,113300,1960763700,26500,26500,26500,26450,203
20231221,113200,1955384250,26450,26500,26500,26450,22
20231221,113100,1954801550,26450,26450,26450,26450,1
20231221,113000,1954775100,26500,26500,26500,26500,255
20231221,112900,1948017600,26500,26500,26500,26500,20
20231221,112800,1947487600,26450,26450,26500,26450,16
20231221,112700,1947063700,26450,26500,26500,26450,29
20231221,112600,1946295250,26450,26450,26450,26450,313
20231221,112500,1938016400,26400,26400,26400,26400,122
20231221,112400,1934795600,26450,26450,26450,26450,66
20231221,112300,1933049900,26450,26400,26450,26400,344
20231221,112200,1923967850,26400,26400,26400,26400,61
20231221,112100,1922357450,26350,26350,26400,26350,318
20231221,112000,1913962350,26400,26400,26400,26400,24
20231221,111900,1913328750,26400,26400,26400,26400,128
20231221,111800,1909949550,26400,26350,26400,26350,9
20231221,111700,1909712000,26350,26400,26400,26300,178
20231221,111600,1905025600,26400,26400,26400,26350,155
20231221,111500,1900939600,26350,26350,26350,26350,300
20231221,111400,1893034600,26350,26300,26350,26250,811
20231221,111300,1871687100,26300,26350,26350,26300,27
20231221,111200,1870975800,26350,26300,26350,26300,401
20231221,111100,1860429350,26300,26350,26350,26300,376
20231221,111000,1850522300,26400,26400,26400,26350,267
20231221,110900,1843473900,26350,26350,26400,26250,350
20231221,110800,1834256850,26350,26300,26350,26200,1143
20231221,110700,1804227850,26200,26250,26300,26200,47
20231221,110600,1802995100,26300,26300,26300,26150,431
20231221,110500,1791699300,26300,26200,26300,26200,1445
20231221,110400,1753822650,26200,26200,26200,26200,271
20231221,110300,1746722450,26150,26150,26200,26150,488
20231221,110200,1733960100,26200,26200,26250,26150,530
20231221,110100,1720072300,26100,26200,26200,26100,447
20231221,110000,1708374050,26250,26150,26250,26050,5505
20231221,105900,1564837250,26100,26200,26250,26100,1700
20231221,105800,1520439350,26200,26150,26250,26150,768
20231221,105700,1500354500,26150,26150,26250,26100,3602
20231221,105600,1406153450,26200,26200,26250,26100,2068
20231221,105500,1352078100,26250,26350,26350,26200,1566
20231221,105400,1310971500,26350,26350,26400,26350,82
20231221,105300,1308810100,26350,26300,26350,26300,499
20231221,105200,1295674950,26300,26350,26350,26300,310
20231221,105100,1287507450,26400,26400,26400,26350,56
20231221,105000,1286029750,26350,26400,26400,26350,19
20231221,104900,1285528250,26400,26400,26400,26350,448
20231221,104800,1273708550,26400,26400,26400,26400,510
20231221,104700,1260244550,26450,26400,26500,26400,533
20231221,104600,1246146300,26400,26450,26450,26400,129
20231221,104500,1242734300,26450,26400,26500,26400,50
20231221,104400,1241411200,26450,26400,26450,26400,388
20231221,104300,1231156000,26450,26450,26450,26450,36
20231221,104200,1230203800,26500,26450,26500,26450,1177
20231221,104100,1199065850,26450,26450,26500,26450,1079
20231221,104000,1170525500,26450,26450,26500,26450,135
20231221,103900,1166954000,26450,26500,26500,26350,520
20231221,103800,1153234300,26500,26450,26500,26400,419
20231221,103700,1142154650,26500,26450,26500,26400,630
20231221,103600,1125506900,26400,26450,26500,26400,926
20231221,103500,1101040800,26500,26550,26550,26500,727
20231221,103400,1081767800,26550,26550,26550,26550,131
20231221,103300,1078289750,26550,26650,26650,26550,137
20231221,103200,1074647900,26650,26650,26700,26600,461
20231221,103100,1062383900,26650,26700,26700,26650,389
20231221,103000,1052010100,26600,26650,26700,26600,77
20231221,102900,1049957100,26650,26650,26650,26600,173
20231221,102800,1045346950,26600,26650,26650,26600,36
20231221,102700,1044388250,26600,26650,26650,26600,152
20231221,102600,1040337550,26650,26650,26650,26650,107
20231221,102500,1037486000,26700,26700,26700,26700,3
20231221,102400,1037405900,26700,26700,26700,26650,71
20231221,102300,1035510250,26650,26600,26650,26600,1083
20231221,102200,1006657000,26550,26550,26600,26550,217
20231221,102100,1000894950,26550,26600,26600,26550,206
20231221,102000,995416250,26600,26550,26600,26500,368
20231221,101900,985644600,26550,26550,26550,26550,31
20231221,101800,984821550,26500,26600,26600,26500,307
20231221,101700,976662650,26650,26650,26650,26650,22
20231221,101600,976076350,26650,26600,26650,26600,99
20231221,101500,973442150,26600,26650,26650,26600,53
20231221,101400,972030950,26650,26650,26650,26650,9
20231221,101300,971791100,26600,26650,26650,26600,114
20231221,101200,968754250,26650,26550,26650,26550,191
20231221,101100,963676600,26550,26600,26600,26550,78
20231221,101000,961604550,26600,26600,26600,26600,71
20231221,100900,959715950,26600,26700,26700,26600,371
20231221,100800,949827100,26650,26700,26700,26650,16
20231221,100700,949399950,26650,26650,26700,26650,62
20231221,100600,947747100,26700,26700,26700,26650,34
20231221,100500,946839350,26700,26650,26700,26650,206
20231221,100400,941348500,26600,26600,26600,26600,41
20231221,100300,940257900,26600,26600,26600,26550,386
20231221,100200,929990800,26600,26600,26650,26600,160
20231221,100100,925733500,26650,26600,26700,26600,616
20231221,100000,909310800,26650,26600,26650,26600,28
20231221,095900,908564850,26600,26600,26650,26600,24
20231221,095800,907925350,26650,26600,26650,26500,2132
20231221,095700,851387400,26600,26600,26650,26600,147
20231221,095600,847470550,26650,26700,26700,26650,132
20231221,095500,843951150,26650,26650,26650,26600,163
20231221,095400,839608200,26600,26600,26650,26600,797
20231221,095300,818385300,26650,26600,26650,26600,75
20231221,095200,816389750,26650,26700,26700,26600,188
20231221,095100,811379400,26700,26700,26750,26700,35
20231221,095000,810444500,26700,26750,26750,26650,159
20231221,094900,806191950,26700,26800,26800,26700,684
20231221,094800,787904850,26750,26800,26800,26750,133
20231221,094700,784343100,26850,26750,26850,26750,466
20231221,094600,771857650,26750,26700,26800,26700,194
20231221,094500,766667250,26700,26700,26800,26700,2650
20231221,094400,695757950,26650,26650,26650,26650,388
20231221,094300,685417750,26650,26600,26650,26600,380
20231221,094200,675293550,26600,26600,26600,26600,89
20231221,094100,672926150,26600,26700,26700,26600,136
20231221,094000,669301100,26700,26700,26700,26650,113
20231221,093900,666284800,26650,26600,26650,26550,1094
20231221,093800,637176450,26650,26650,26650,26550,660
20231221,093700,619627050,26650,26650,26650,26650,71
20231221,093600,617734900,26600,26650,26650,26600,18
20231221,093500,617255250,26650,26650,26650,26650,206
20231221,093400,611765350,26650,26600,26650,26600,246
20231221,093300,605220300,26650,26650,26650,26600,258
20231221,093200,598352100,26650,26650,26650,26600,23
20231221,093100,597739200,26650,26550,26650,26550,198
20231221,093000,592465700,26500,26600,26600,26500,308
20231221,092900,584287050,26600,26550,26600,26550,209
20231221,092800,578732650,26550,26600,26600,26550,312
20231221,092700,570433950,26600,26550,26600,26550,171
20231221,092600,565887850,26550,26550,26600,26550,48
20231221,092500,564612700,26550,26550,26550,26550,252
20231221,092400,557922100,26550,26500,26550,26500,434
20231221,092300,546414600,26450,26450,26500,26450,31
20231221,092200,545593400,26500,26500,26550,26450,224
20231221,092100,539655850,26500,26450,26500,26450,441
20231221,092000,527970500,26450,26500,26500,26450,587
20231221,091900,512437150,26450,26450,26500,26450,23
20231221,091800,511828050,26450,26550,26550,26450,266
20231221,091700,504776100,26550,26550,26600,26550,620
20231221,091600,488314550,26550,26600,26600,26550,1966
20231221,091500,436112450,26600,26500,26650,26500,510
20231221,091400,422567150,26500,26600,26600,26500,109
20231221,091300,419675150,26600,26600,26600,26550,144
20231221,091200,415845850,26550,26600,26600,26450,1059
20231221,091100,387771000,26600,26650,26700,26600,758
20231221,091000,367571650,26700,26850,26900,26650,3924
20231221,090900,262470250,26850,26350,26850,26350,2014
20231221,090800,208963700,26250,26350,26350,26250,584
20231221,090700,193620800,26350,26300,26350,26300,365
20231221,090600,184016300,26350,26350,26350,26350,15
20231221,090500,183621050,26350,26350,26350,26350,22
20231221,090400,183041350,26350,26250,26350,26250,430
20231221,090300,171719950,26200,26300,26300,26200,165
20231221,090200,167380550,26300,26250,26500,26250,2225
20231221,090100,108624250,26250,26200,26250,26100,1601
20231221,090000,66723100,26100,26050,26200,26050,2558