KissMeData/372320/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211300,65116716200,32850,32850,32850,32850,25785
20231221,211200,65116716200,32850,32850,32850,32850,0
20231221,211100,65116716200,32850,32850,32850,32850,0
20231221,211000,65116716200,32850,32850,32850,32850,0
20231221,210900,65116716200,32850,32850,32850,32850,0
20231221,210800,65116716200,32850,32850,32850,32850,0
20231221,210700,65116716200,32850,32850,32850,32850,0
20231221,210600,65116716200,32850,32850,32850,32850,0
20231221,210500,65116716200,32850,32850,32850,32850,0
20231221,210400,65116716200,32850,32850,32850,32850,0
20231221,210300,65116716200,32850,32850,32850,32850,0
20231221,210200,65116716200,32850,32850,32850,32850,0
20231221,210100,65116716200,32850,32850,32850,32850,0
20231221,210000,65116716200,32850,32850,32850,32850,0
20231221,205900,65116716200,32850,32850,32850,32850,0
20231221,205800,65116716200,32850,32850,32850,32850,0
20231221,205700,65116716200,32850,32850,32850,32850,0
20231221,205600,65116716200,32850,32850,32850,32850,0
20231221,205500,65116716200,32850,32850,32850,32850,0
20231221,205400,65116716200,32850,32850,32850,32850,0
20231221,205300,65116716200,32850,32850,32850,32850,0
20231221,205200,65116716200,32850,32850,32850,32850,0
20231221,205100,65116716200,32850,32850,32850,32850,0
20231221,205000,65116716200,32850,32850,32850,32850,0
20231221,204900,65116716200,32850,32850,32850,32850,0
20231221,204800,65116716200,32850,32850,32850,32850,0
20231221,204700,65116716200,32850,32850,32850,32850,0
20231221,204600,65116716200,32850,32850,32850,32850,0
20231221,204500,65116716200,32850,32850,32850,32850,0
20231221,204400,65116716200,32850,32850,32850,32850,0
20231221,204300,65116716200,32850,32850,32850,32850,25785
20231221,204200,65116716200,32850,32850,32850,32850,0
20231221,204100,65116716200,32850,32850,32850,32850,0
20231221,204000,65116716200,32850,32850,32850,32850,0
20231221,203900,65116716200,32850,32850,32850,32850,0
20231221,203800,65116716200,32850,32850,32850,32850,0
20231221,203700,65116716200,32850,32850,32850,32850,0
20231221,203600,65116716200,32850,32850,32850,32850,0
20231221,203500,65116716200,32850,32850,32850,32850,0
20231221,203400,65116716200,32850,32850,32850,32850,0
20231221,203300,65116716200,32850,32850,32850,32850,0
20231221,203200,65116716200,32850,32850,32850,32850,0
20231221,203100,65116716200,32850,32850,32850,32850,0
20231221,203000,65116716200,32850,32850,32850,32850,0
20231221,202900,65116716200,32850,32850,32850,32850,0
20231221,202800,65116716200,32850,32850,32850,32850,0
20231221,202700,65116716200,32850,32850,32850,32850,0
20231221,202600,65116716200,32850,32850,32850,32850,0
20231221,202500,65116716200,32850,32850,32850,32850,0
20231221,202400,65116716200,32850,32850,32850,32850,0
20231221,202300,65116716200,32850,32850,32850,32850,0
20231221,202200,65116716200,32850,32850,32850,32850,0
20231221,202100,65116716200,32850,32850,32850,32850,0
20231221,202000,65116716200,32850,32850,32850,32850,0
20231221,201900,65116716200,32850,32850,32850,32850,0
20231221,201800,65116716200,32850,32850,32850,32850,0
20231221,201700,65116716200,32850,32850,32850,32850,0
20231221,201600,65116716200,32850,32850,32850,32850,0
20231221,201500,65116716200,32850,32850,32850,32850,0
20231221,201400,65116716200,32850,32850,32850,32850,0
20231221,201300,65116716200,32850,32850,32850,32850,25785
20231221,201200,65116716200,32850,32850,32850,32850,0
20231221,201100,65116716200,32850,32850,32850,32850,0
20231221,201000,65116716200,32850,32850,32850,32850,0
20231221,200900,65116716200,32850,32850,32850,32850,0
20231221,200800,65116716200,32850,32850,32850,32850,0
20231221,200700,65116716200,32850,32850,32850,32850,0
20231221,200600,65116716200,32850,32850,32850,32850,0
20231221,200500,65116716200,32850,32850,32850,32850,0
20231221,200400,65116716200,32850,32850,32850,32850,0
20231221,200300,65116716200,32850,32850,32850,32850,0
20231221,200200,65116716200,32850,32850,32850,32850,0
20231221,200100,65116716200,32850,32850,32850,32850,0
20231221,200000,65116716200,32850,32850,32850,32850,0
20231221,195900,65116716200,32850,32850,32850,32850,0
20231221,195800,65116716200,32850,32850,32850,32850,0
20231221,195700,65116716200,32850,32850,32850,32850,0
20231221,195600,65116716200,32850,32850,32850,32850,0
20231221,195500,65116716200,32850,32850,32850,32850,0
20231221,195400,65116716200,32850,32850,32850,32850,0
20231221,195300,65116716200,32850,32850,32850,32850,0
20231221,195200,65116716200,32850,32850,32850,32850,0
20231221,195100,65116716200,32850,32850,32850,32850,0
20231221,195000,65116716200,32850,32850,32850,32850,0
20231221,194900,65116716200,32850,32850,32850,32850,0
20231221,194800,65116716200,32850,32850,32850,32850,0
20231221,194700,65116716200,32850,32850,32850,32850,0
20231221,194600,65116716200,32850,32850,32850,32850,0
20231221,194500,65116716200,32850,32850,32850,32850,0
20231221,194400,65116716200,32850,32850,32850,32850,0
20231221,194300,65116716200,32850,32850,32850,32850,25785
20231221,194200,65116716200,32850,32850,32850,32850,0
20231221,194100,65116716200,32850,32850,32850,32850,0
20231221,194000,65116716200,32850,32850,32850,32850,0
20231221,193900,65116716200,32850,32850,32850,32850,0
20231221,193800,65116716200,32850,32850,32850,32850,0
20231221,193700,65116716200,32850,32850,32850,32850,0
20231221,193600,65116716200,32850,32850,32850,32850,0
20231221,193500,65116716200,32850,32850,32850,32850,0
20231221,193400,65116716200,32850,32850,32850,32850,0
20231221,193300,65116716200,32850,32850,32850,32850,0
20231221,193200,65116716200,32850,32850,32850,32850,0
20231221,193100,65116716200,32850,32850,32850,32850,0
20231221,193000,65116716200,32850,32850,32850,32850,0
20231221,192900,65116716200,32850,32850,32850,32850,0
20231221,192800,65116716200,32850,32850,32850,32850,0
20231221,192700,65116716200,32850,32850,32850,32850,0
20231221,192600,65116716200,32850,32850,32850,32850,0
20231221,192500,65116716200,32850,32850,32850,32850,0
20231221,192400,65116716200,32850,32850,32850,32850,0
20231221,192300,65116716200,32850,32850,32850,32850,0
20231221,192200,65116716200,32850,32850,32850,32850,0
20231221,192100,65116716200,32850,32850,32850,32850,0
20231221,192000,65116716200,32850,32850,32850,32850,0
20231221,191900,65116716200,32850,32850,32850,32850,0
20231221,191800,65116716200,32850,32850,32850,32850,0
20231221,191700,65116716200,32850,32850,32850,32850,0
20231221,191600,65116716200,32850,32850,32850,32850,0
20231221,191500,65116716200,32850,32850,32850,32850,0
20231221,191400,65116716200,32850,32850,32850,32850,0
20231221,191300,65116716200,32850,32850,32850,32850,25785
20231221,191200,65116716200,32850,32850,32850,32850,0
20231221,191100,65116716200,32850,32850,32850,32850,0
20231221,191000,65116716200,32850,32850,32850,32850,0
20231221,190900,65116716200,32850,32850,32850,32850,0
20231221,190800,65116716200,32850,32850,32850,32850,0
20231221,190700,65116716200,32850,32850,32850,32850,0
20231221,190600,65116716200,32850,32850,32850,32850,0
20231221,190500,65116716200,32850,32850,32850,32850,0
20231221,190400,65116716200,32850,32850,32850,32850,0
20231221,190300,65116716200,32850,32850,32850,32850,0
20231221,190200,65116716200,32850,32850,32850,32850,0
20231221,190100,65116716200,32850,32850,32850,32850,0
20231221,190000,65116716200,32850,32850,32850,32850,0
20231221,185900,65116716200,32850,32850,32850,32850,0
20231221,185800,65116716200,32850,32850,32850,32850,0
20231221,185700,65116716200,32850,32850,32850,32850,0
20231221,185600,65116716200,32850,32850,32850,32850,0
20231221,185500,65116716200,32850,32850,32850,32850,0
20231221,185400,65116716200,32850,32850,32850,32850,0
20231221,185300,65116716200,32850,32850,32850,32850,0
20231221,185200,65116716200,32850,32850,32850,32850,0
20231221,185100,65116716200,32850,32850,32850,32850,0
20231221,185000,65116716200,32850,32850,32850,32850,0
20231221,184900,65116716200,32850,32850,32850,32850,0
20231221,184800,65116716200,32850,32850,32850,32850,0
20231221,184700,65116716200,32850,32850,32850,32850,0
20231221,184600,65116716200,32850,32850,32850,32850,0
20231221,184500,65116716200,32850,32850,32850,32850,0
20231221,184400,65116716200,32850,32850,32850,32850,0
20231221,184300,65116716200,32850,32850,32850,32850,25785
20231221,184200,65116716200,32850,32850,32850,32850,0
20231221,184100,65116716200,32850,32850,32850,32850,0
20231221,184000,65116716200,32850,32850,32850,32850,0
20231221,183900,65116716200,32850,32850,32850,32850,0
20231221,183800,65116716200,32850,32850,32850,32850,0
20231221,183700,65116716200,32850,32850,32850,32850,0
20231221,183600,65116716200,32850,32850,32850,32850,0
20231221,183500,65116716200,32850,32850,32850,32850,0
20231221,183400,65116716200,32850,32850,32850,32850,0
20231221,183300,65116716200,32850,32850,32850,32850,0
20231221,183200,65116716200,32850,32850,32850,32850,0
20231221,183100,65116716200,32850,32850,32850,32850,0
20231221,183000,65116716200,32850,32850,32850,32850,0
20231221,182900,65116716200,32850,32850,32850,32850,0
20231221,182800,65116716200,32850,32850,32850,32850,0
20231221,182700,65116716200,32850,32850,32850,32850,0
20231221,182600,65116716200,32850,32850,32850,32850,0
20231221,182500,65116716200,32850,32850,32850,32850,0
20231221,182400,65116716200,32850,32850,32850,32850,0
20231221,182300,65116716200,32850,32850,32850,32850,0
20231221,182200,65116716200,32850,32850,32850,32850,0
20231221,182100,65116716200,32850,32850,32850,32850,0
20231221,182000,65116716200,32850,32850,32850,32850,0
20231221,181900,65116716200,32850,32850,32850,32850,0
20231221,181800,65116716200,32850,32850,32850,32850,0
20231221,181700,65116716200,32850,32850,32850,32850,0
20231221,181600,65116716200,32850,32850,32850,32850,0
20231221,181500,65116716200,32850,32850,32850,32850,0
20231221,181400,65116716200,32850,32850,32850,32850,0
20231221,181300,65116716200,32850,32850,32850,32850,25785
20231221,181200,65116716200,32850,32850,32850,32850,0
20231221,181100,65116716200,32850,32850,32850,32850,0
20231221,181000,65116716200,32850,32850,32850,32850,0
20231221,180900,65116716200,32850,32850,32850,32850,0
20231221,180800,65116716200,32850,32850,32850,32850,0
20231221,180700,65116716200,32850,32850,32850,32850,0
20231221,180600,65116716200,32850,32850,32850,32850,0
20231221,180500,65116716200,32850,32850,32850,32850,0
20231221,180400,65116716200,32850,32850,32850,32850,0
20231221,180300,65116716200,32850,32850,32850,32850,0
20231221,180200,65116716200,32850,32850,32850,32850,0
20231221,180100,65116716200,32850,32850,32850,32850,0
20231221,180000,65116716200,32850,32850,32850,32850,0
20231221,175900,65116716200,32850,32850,32850,32850,0
20231221,175800,65116716200,32850,32850,32850,32850,0
20231221,175700,65116716200,32850,32850,32850,32850,0
20231221,175600,65116716200,32850,32850,32850,32850,0
20231221,175500,65116716200,32850,32850,32850,32850,0
20231221,175400,65116716200,32850,32850,32850,32850,0
20231221,175300,65116716200,32850,32850,32850,32850,0
20231221,175200,65116716200,32850,32850,32850,32850,0
20231221,175100,65116716200,32850,32850,32850,32850,0
20231221,175000,65116716200,32850,32850,32850,32850,0
20231221,174900,65116716200,32850,32850,32850,32850,0
20231221,174800,65116716200,32850,32850,32850,32850,0
20231221,174700,65116716200,32850,32850,32850,32850,0
20231221,174600,65116716200,32850,32850,32850,32850,0
20231221,174500,65116716200,32850,32850,32850,32850,0
20231221,174400,65116716200,32850,32850,32850,32850,0
20231221,174300,65116716200,32850,32850,32850,32850,25785
20231221,174200,65116716200,32850,32850,32850,32850,0
20231221,174100,65116716200,32850,32850,32850,32850,0
20231221,174000,65116716200,32850,32850,32850,32850,0
20231221,173900,65116716200,32850,32850,32850,32850,0
20231221,173800,65116716200,32850,32850,32850,32850,0
20231221,173700,65116716200,32850,32850,32850,32850,0
20231221,173600,65116716200,32850,32850,32850,32850,0
20231221,173500,65116716200,32850,32850,32850,32850,0
20231221,173400,65116716200,32850,32850,32850,32850,0
20231221,173300,65116716200,32850,32850,32850,32850,0
20231221,173200,65116716200,32850,32850,32850,32850,0
20231221,173100,65116716200,32850,32850,32850,32850,0
20231221,173000,65116716200,32850,32850,32850,32850,0
20231221,172900,65116716200,32850,32850,32850,32850,0
20231221,172800,65116716200,32850,32850,32850,32850,0
20231221,172700,65116716200,32850,32850,32850,32850,0
20231221,172600,65116716200,32850,32850,32850,32850,0
20231221,172500,65116716200,32850,32850,32850,32850,0
20231221,172400,65116716200,32850,32850,32850,32850,0
20231221,172300,65116716200,32850,32850,32850,32850,0
20231221,172200,65116716200,32850,32850,32850,32850,0
20231221,172100,65116716200,32850,32850,32850,32850,0
20231221,172000,65116716200,32850,32850,32850,32850,0
20231221,171900,65116716200,32850,32850,32850,32850,0
20231221,171800,65116716200,32850,32850,32850,32850,0
20231221,171700,65116716200,32850,32850,32850,32850,0
20231221,171600,65116716200,32850,32850,32850,32850,0
20231221,171500,65116716200,32850,32850,32850,32850,0
20231221,171400,65116716200,32850,32850,32850,32850,0
20231221,171300,65116716200,32850,32850,32850,32850,25785
20231221,171200,65116716200,32850,32850,32850,32850,0
20231221,171100,65116716200,32850,32850,32850,32850,0
20231221,171000,65116716200,32850,32850,32850,32850,0
20231221,170900,65116716200,32850,32850,32850,32850,0
20231221,170800,65116716200,32850,32850,32850,32850,0
20231221,170700,65116716200,32850,32850,32850,32850,0
20231221,170600,65116716200,32850,32850,32850,32850,0
20231221,170500,65116716200,32850,32850,32850,32850,0
20231221,170400,65116716200,32850,32850,32850,32850,0
20231221,170300,65116716200,32850,32850,32850,32850,0
20231221,170200,65116716200,32850,32850,32850,32850,0
20231221,170100,65116716200,32850,32850,32850,32850,0
20231221,170000,65116716200,32850,32850,32850,32850,0
20231221,165900,65116716200,32850,32850,32850,32850,0
20231221,165800,65116716200,32850,32850,32850,32850,0
20231221,165700,65116716200,32850,32850,32850,32850,0
20231221,165600,65116716200,32850,32850,32850,32850,0
20231221,165500,65116716200,32850,32850,32850,32850,0
20231221,165400,65116716200,32850,32850,32850,32850,0
20231221,165300,65116716200,32850,32850,32850,32850,0
20231221,165200,65116716200,32850,32850,32850,32850,0
20231221,165100,65116716200,32850,32850,32850,32850,0
20231221,165000,65116716200,32850,32850,32850,32850,0
20231221,164900,65116716200,32850,32850,32850,32850,0
20231221,164800,65116716200,32850,32850,32850,32850,0
20231221,164700,65116716200,32850,32850,32850,32850,0
20231221,164600,65116716200,32850,32850,32850,32850,0
20231221,164500,65116716200,32850,32850,32850,32850,0
20231221,164400,65116716200,32850,32850,32850,32850,0
20231221,164300,65116716200,32850,32850,32850,32850,25785
20231221,164200,65116716200,32850,32850,32850,32850,0
20231221,164100,65116716200,32850,32850,32850,32850,0
20231221,164000,65116716200,32850,32850,32850,32850,0
20231221,163900,65116716200,32850,32850,32850,32850,0
20231221,163800,65116716200,32850,32850,32850,32850,0
20231221,163700,65116716200,32850,32850,32850,32850,0
20231221,163600,65116716200,32850,32850,32850,32850,0
20231221,163500,65116716200,32850,32850,32850,32850,0
20231221,163400,65116716200,32850,32850,32850,32850,0
20231221,163300,65116716200,32850,32850,32850,32850,0
20231221,163200,65116716200,32850,32850,32850,32850,0
20231221,163100,65116716200,32850,32850,32850,32850,0
20231221,163000,65116716200,32850,32850,32850,32850,0
20231221,162900,65116716200,32850,32850,32850,32850,0
20231221,162800,65116716200,32850,32850,32850,32850,0
20231221,162700,65116716200,32850,32850,32850,32850,0
20231221,162600,65116716200,32850,32850,32850,32850,0
20231221,162500,65116716200,32850,32850,32850,32850,0
20231221,162400,65116716200,32850,32850,32850,32850,0
20231221,162300,65116716200,32850,32850,32850,32850,0
20231221,162200,65116716200,32850,32850,32850,32850,0
20231221,162100,65116716200,32850,32850,32850,32850,0
20231221,162000,65116716200,32850,32850,32850,32850,0
20231221,161900,65116716200,32850,32850,32850,32850,0
20231221,161800,65116716200,32850,32850,32850,32850,0
20231221,161700,65116716200,32850,32850,32850,32850,0
20231221,161600,65116716200,32850,32850,32850,32850,0
20231221,161500,65116716200,32850,32850,32850,32850,0
20231221,161400,65116716200,32850,32850,32850,32850,0
20231221,161300,65116716200,32850,32850,32850,32850,25785
20231221,161200,65116716200,32850,32850,32850,32850,0
20231221,161100,65116716200,32850,32850,32850,32850,0
20231221,161000,65116716200,32850,32850,32850,32850,0
20231221,160900,65116716200,32850,32850,32850,32850,0
20231221,160800,65116716200,32850,32850,32850,32850,0
20231221,160700,65116716200,32850,32850,32850,32850,0
20231221,160600,65116716200,32850,32850,32850,32850,0
20231221,160500,65116716200,32850,32850,32850,32850,0
20231221,160400,65116716200,32850,32850,32850,32850,0
20231221,160300,65116716200,32850,32850,32850,32850,0
20231221,160200,65116716200,32850,32850,32850,32850,0
20231221,160100,65116716200,32850,32850,32850,32850,0
20231221,160000,65116716200,32850,32850,32850,32850,0
20231221,155900,65116716200,32850,32850,32850,32850,0
20231221,155800,65116716200,32850,32850,32850,32850,0
20231221,155700,65116716200,32850,32850,32850,32850,0
20231221,155600,65116716200,32850,32850,32850,32850,0
20231221,155500,65116716200,32850,32850,32850,32850,0
20231221,155400,65116716200,32850,32850,32850,32850,0
20231221,155300,65116716200,32850,32850,32850,32850,0
20231221,155200,65116716200,32850,32850,32850,32850,0
20231221,155100,65116716200,32850,32850,32850,32850,0
20231221,155000,65116716200,32850,32850,32850,32850,0
20231221,154900,65116716200,32850,32850,32850,32850,0
20231221,154800,65116716200,32850,32850,32850,32850,0
20231221,154700,65116716200,32850,32850,32850,32850,0
20231221,154600,65116716200,32850,32850,32850,32850,0
20231221,154500,65116716200,32850,32850,32850,32850,0
20231221,154400,65116716200,32850,32850,32850,32850,0
20231221,154300,65116716200,32850,32850,32850,32850,25785
20231221,154200,65116716200,32850,32850,32850,32850,0
20231221,154100,65116716200,32850,32850,32850,32850,0
20231221,154000,65116716200,32850,32850,32850,32850,0
20231221,153900,65116716200,32850,32850,32850,32850,0
20231221,153800,65116716200,32850,32850,32850,32850,0
20231221,153700,65116716200,32850,32850,32850,32850,0
20231221,153600,65116716200,32850,32850,32850,32850,0
20231221,153500,65116716200,32850,32850,32850,32850,0
20231221,153400,65116716200,32850,32850,32850,32850,0
20231221,153300,65116716200,32850,32850,32850,32850,0
20231221,153200,65116716200,32850,32850,32850,32850,0
20231221,153100,65116716200,32850,32850,32850,32850,0
20231221,153000,65116716200,32850,32850,32850,32850,25785
20231221,152900,64269678950,32850,32850,32850,32850,0
20231221,152800,64269678950,32850,32850,32850,32850,0
20231221,152700,64269678950,32850,32850,32850,32850,0
20231221,152600,64269678950,32850,32850,32850,32850,0
20231221,152500,64269678950,32850,32850,32850,32850,0
20231221,152400,64269678950,32850,32850,32850,32850,0
20231221,152300,64269678950,32850,32850,32850,32850,0
20231221,152200,64269678950,32850,32850,32850,32850,0
20231221,152100,64269678950,32850,32850,32850,32850,0
20231221,152000,64269678950,32850,32850,32850,32850,0
20231221,151900,64269678950,32850,32850,33000,32600,10623
20231221,151800,63921086750,32850,32300,32950,32250,16450
20231221,151700,63384047000,32300,32650,32650,32300,7463
20231221,151600,63141917050,32600,33000,33200,32500,17011
20231221,151500,62583239000,33050,32850,33050,32700,12718
20231221,151400,62165238150,32850,32400,32950,32400,13953
20231221,151300,61708244000,32400,32200,32400,32150,14557
20231221,151200,61238101650,32200,32400,32550,32150,21123
20231221,151100,60555758500,32350,32800,33000,32350,27599
20231221,151000,59656537900,32900,32850,33150,32750,11303
20231221,150900,59283994000,32850,32800,33200,32800,16228
20231221,150800,58747900650,32800,33050,33150,32800,15937
20231221,150700,58222011150,33100,33150,33250,32700,21546
20231221,150600,57511123150,33100,33150,33450,32850,33766
20231221,150500,56391357350,33150,32650,33400,32600,56743
20231221,150400,54511209550,32600,32600,33000,32550,47126
20231221,150300,52961963200,32550,32600,32850,32500,27871
20231221,150200,52050851100,32600,32150,32650,32150,32004
20231221,150100,51013473150,32150,32700,32750,31950,58617
20231221,150000,49117177100,32650,32800,32900,32650,41853
20231221,145900,47745479650,33050,33050,33050,33050,0
20231221,145800,47745479650,33050,32400,33050,32300,91905
20231221,145700,44723891700,32350,31950,32600,31900,74433
20231221,145600,42320024050,31950,31950,31950,31850,9815
20231221,145500,42006910800,31850,31650,32000,31600,20498
20231221,145400,41353496300,31650,31600,31800,31550,2640
20231221,145300,41269897750,31600,31650,31900,31550,14150
20231221,145200,40820371200,31650,31650,31700,31400,4677
20231221,145100,40672723950,31650,31600,31700,31550,3099
20231221,145000,40574662350,31650,31650,31650,31450,3482
20231221,144900,40464694700,31700,31600,31700,31550,2261
20231221,144800,40393166700,31600,31650,31850,31550,14639
20231221,144700,39928704200,31700,31700,31800,31550,13958
20231221,144600,39486196700,31700,31400,31700,31350,13927
20231221,144500,39047020400,31400,31400,31400,31350,876
20231221,144400,39019522550,31400,31350,31450,31300,2739
20231221,144300,38933562700,31350,31250,31400,31250,7563
20231221,144200,38696268700,31150,31300,31350,31150,2537
20231221,144100,38616881350,31300,31400,31400,31300,3195
20231221,144000,38516678500,31350,31250,31400,31200,5237
20231221,143900,38352595450,31250,31150,31250,31050,2316
20231221,143800,38280415100,31150,31150,31150,31050,749
20231221,143700,38257116250,31100,31200,31250,31100,1574
20231221,143600,38208078600,31200,31000,31250,30950,7079
20231221,143500,37987813250,30950,30900,31000,30800,2185
20231221,143400,37920169700,31000,31000,31050,30850,3957
20231221,143300,37797890300,31000,31050,31050,31000,1080
20231221,143200,37764385100,31000,31050,31100,31000,882
20231221,143100,37737003500,31050,31050,31100,30950,660
20231221,143000,37716517250,30900,31000,31100,30900,4103
20231221,142900,37589410800,30950,31250,31250,30950,3240
20231221,142800,37488701600,31200,31250,31350,31150,3236
20231221,142700,37387543500,31300,31150,31300,30900,3138
20231221,142600,37289894700,31150,31100,31200,31050,3641
20231221,142500,37176566350,31100,30850,31150,30850,1546
20231221,142400,37128648500,30800,31100,31100,30750,7058
20231221,142300,36910470500,31050,31000,31200,30950,2950
20231221,142200,36818873050,31000,31150,31200,30850,8475
20231221,142100,36556148200,31150,31350,31400,31100,6743
20231221,142000,36345123500,31400,31550,31700,31050,15176
20231221,141900,35867447700,31550,31750,31850,31500,18292
20231221,141800,35287808500,31750,31100,31950,30400,63955
20231221,141700,33277337050,31100,31050,31200,31050,7456
20231221,141600,33045401000,31000,30850,31000,30800,4405
20231221,141500,32909000350,30800,30900,30950,30800,1289
20231221,141400,32869163200,30900,31000,31000,30850,2211
20231221,141300,32800793250,31000,30850,31000,30750,2214
20231221,141200,32732385850,30850,31100,31100,30800,4639
20231221,141100,32588781100,31100,30950,31200,30900,17028
20231221,141000,32059987750,31000,30800,31000,30800,2810
20231221,140900,31973181650,30800,30800,30900,30750,1602
20231221,140800,31923790750,30900,31000,31000,30750,1787
20231221,140700,31868582600,31000,30800,31000,30800,3673
20231221,140600,31755041200,30850,30750,30850,30700,2413
20231221,140500,31680829750,30750,30600,30750,30600,1439
20231221,140400,31636687550,30600,30650,30650,30550,1855
20231221,140300,31579922250,30650,30600,30650,30550,1823
20231221,140200,31524205500,30600,30550,30700,30550,1035
20231221,140100,31492554550,30550,30900,30950,30550,4446
20231221,140000,31355820450,30950,30800,30950,30800,4674
20231221,135900,31211397650,30850,30600,30900,30600,8406
20231221,135800,30952487950,30700,30550,30750,30500,4544
20231221,135700,30813163150,30550,30250,30600,30200,3338
20231221,135600,30711560400,30250,30300,30300,30200,1701
20231221,135500,30660133600,30250,30500,30500,30200,833
20231221,135400,30634874600,30500,30200,30500,30150,3566
20231221,135300,30527095300,30200,30300,30300,30150,6450
20231221,135200,30332171400,30350,30500,30500,30250,3867
20231221,135100,30214923250,30300,30450,30500,30300,9147
20231221,135000,29937292550,30400,30400,30600,30350,1594
20231221,134900,29888774600,30400,30550,30600,30350,5795
20231221,134800,29712291650,30550,30450,30600,30400,4608
20231221,134700,29571682650,30500,30700,30700,30350,9325
20231221,134600,29287107700,30650,30500,30700,30450,6694
20231221,134500,29082385900,30500,30350,30500,30300,7191
20231221,134400,28863592650,30300,30350,30450,30050,16012
20231221,134300,28379575050,30350,30300,30500,30200,25950
20231221,134200,27591510250,30250,31150,31200,30050,47160
20231221,134100,26144628950,31250,31600,31650,31100,48857
20231221,134000,24613188250,31750,31950,32300,31550,75132
20231221,133900,22205585200,31950,31900,32150,31750,33961
20231221,133800,21120190050,31900,31750,32150,31400,59070
20231221,133700,19241676250,31750,31800,32250,31550,74538
20231221,133600,16860634250,31800,31100,31800,31050,52443
20231221,133500,15210490650,31100,30800,31100,30800,14725
20231221,133400,14754059700,30800,30750,30800,30600,1783
20231221,133300,14699306850,30800,30950,30950,30800,1855
20231221,133200,14641968800,30950,31000,31000,30850,5028
20231221,133100,14486251300,31000,30750,31000,30750,7003
20231221,133000,14269850150,30750,30800,30800,30700,1408
20231221,132900,14226507550,30800,30800,30850,30700,6594
20231221,132800,14023522150,30800,30600,30850,30600,11190
20231221,132700,13679843100,30600,30350,30600,30350,2771
20231221,132600,13595274100,30350,30450,30450,30350,1648
20231221,132500,13545139300,30450,30300,30450,30300,2502
20231221,132400,13469140950,30300,30250,30300,30250,764
20231221,132300,13445999300,30300,30300,30300,30250,256
20231221,132200,13438246000,30300,30300,30300,30250,220
20231221,132100,13431581500,30300,30300,30300,30250,42
20231221,132000,13430309650,30250,30300,30300,30250,123
20231221,131900,13426585000,30300,30300,30350,30100,794
20231221,131800,13402623700,30350,30300,30350,30200,176
20231221,131700,13397291550,30300,30350,30350,30300,49
20231221,131600,13395806100,30150,30350,30400,30150,889
20231221,131500,13368883850,30350,30250,30350,30200,1175
20231221,131400,13333314250,30250,30250,30250,30200,29
20231221,131300,13332437700,30250,30250,30250,30200,392
20231221,131200,13320581400,30250,30200,30250,30150,298
20231221,131100,13311581850,30250,30250,30250,30000,569
20231221,131000,13294429550,30300,30300,30300,30300,276
20231221,130900,13286066750,30250,30300,30300,30250,575
20231221,130800,13268672300,30250,30200,30300,30200,2714
20231221,130700,13186615750,30150,30150,30200,30100,979
20231221,130600,13157104900,30150,30100,30150,30100,378
20231221,130500,13145719100,30050,30000,30100,30000,953
20231221,130400,13117068250,30000,30000,30000,29950,781
20231221,130300,13093638300,30000,29950,30000,29950,339
20231221,130200,13083469000,29950,29950,29950,29950,297
20231221,130100,13074573850,29950,29900,29950,29900,1422
20231221,130000,13032053950,29900,29950,30000,29900,1705
20231221,125900,12981054050,30000,30000,30000,29950,86
20231221,125800,12978476550,30000,30000,30000,30000,27
20231221,125700,12977666550,30000,30000,30000,30000,19
20231221,125600,12977096550,30000,29950,30000,29950,192
20231221,125500,12971336900,29900,29900,29950,29900,302
20231221,125400,12962306400,29950,29950,29950,29950,11
20231221,125300,12961976950,29900,29900,29950,29900,325
20231221,125200,12952249250,29900,29900,30000,29850,675
20231221,125100,12932041950,29900,29850,29950,29850,2741
20231221,125000,12850089400,29850,30000,30000,29850,839
20231221,124900,12825015500,29950,29950,30050,29900,209
20231221,124800,12818755500,29900,30000,30000,29900,2176
20231221,124700,12753676450,29950,30000,30000,29950,403
20231221,124600,12741605650,30000,30000,30000,30000,18
20231221,124500,12741065650,30000,30000,30000,29950,663
20231221,124400,12721205500,30050,30000,30050,30000,63
20231221,124300,12719315200,30050,29950,30050,29950,152
20231221,124200,12714755800,29900,30100,30100,29900,768
20231221,124100,12691736350,30050,29950,30100,29950,414
20231221,124000,12679324750,30000,30100,30100,29950,596
20231221,123900,12661453500,30100,30050,30100,30000,286
20231221,123800,12652870050,30100,30150,30150,30050,40
20231221,123700,12651665900,30050,30100,30100,30050,105
20231221,123600,12648507700,30150,30100,30200,30000,240
20231221,123500,12641297500,30100,30000,30100,30000,16
20231221,123400,12640816600,30000,30050,30100,29950,673
20231221,123300,12620635950,30050,30200,30250,30000,2957
20231221,123200,12531613900,30250,30250,30250,30150,913
20231221,123100,12504028650,30200,30100,30250,30100,499
20231221,123000,12488941800,30200,30100,30250,30100,519
20231221,122900,12473291600,30100,30100,30200,30100,519
20231221,122800,12457627600,30200,30150,30200,30100,362
20231221,122700,12446715850,30150,30000,30150,30000,23
20231221,122600,12446022550,30150,30150,30250,30000,219
20231221,122500,12439443700,30250,30150,30250,30150,132
20231221,122400,12435456150,30050,30050,30050,29950,430
20231221,122300,12422543400,30000,30200,30200,30000,292
20231221,122200,12413769500,30200,30200,30250,30000,1273
20231221,122100,12375473350,30350,30250,30500,29850,5075
20231221,122000,12222319900,30250,30200,30250,30200,116
20231221,121900,12218816200,30200,30200,30200,30050,872
20231221,121800,12192579600,30200,30250,30300,30150,1723
20231221,121700,12140543050,30200,30150,30300,30150,1513
20231221,121600,12094885000,30200,30250,30300,30150,1290
20231221,121500,12055877950,30300,30100,30400,30100,4883
20231221,121400,11908374200,30100,30000,30100,30000,320
20231221,121300,11898763250,30000,30100,30100,30000,1156
20231221,121200,11864053550,30150,30150,30200,30100,149
20231221,121100,11859560550,30200,30350,30350,30200,373
20231221,121000,11848275800,30350,30350,30400,30300,1012
20231221,120900,11817539750,30350,30150,30350,30150,2356
20231221,120800,11746277000,30150,30200,30200,30150,476
20231221,120700,11731916750,30200,30200,30200,30150,310
20231221,120600,11722562400,30200,30200,30200,30200,56
20231221,120500,11720871200,30200,30000,30200,30000,1057
20231221,120400,11689068750,30000,30000,30050,30000,849
20231221,120300,11663597900,30000,30000,30000,29950,292
20231221,120200,11654851800,29950,30000,30000,29950,208
20231221,120100,11648612400,30000,29950,30000,29950,123
20231221,120000,11644922450,29950,29950,30000,29900,89
20231221,115900,11642258450,29950,29950,30000,29950,182
20231221,115800,11636805900,29950,30000,30000,29950,484
20231221,115700,11622294550,30000,30000,30000,29950,114
20231221,115600,11618874650,30000,30000,30000,30000,67
20231221,115500,11616864650,29950,29950,30000,29950,20
20231221,115400,11616265050,30000,30000,30000,30000,67
20231221,115300,11614255050,30000,29950,30000,29900,124
20231221,115200,11610545050,30000,29950,30000,29900,128
20231221,115100,11606711200,29950,29950,29950,29900,295
20231221,115000,11597884900,29950,29950,29950,29950,174
20231221,114900,11592673600,29900,29950,29950,29900,250
20231221,114800,11585197700,29950,29900,29950,29900,122
20231221,114700,11581549000,29950,29950,29950,29900,1152
20231221,114600,11547077550,29950,29950,29950,29900,247
20231221,114500,11539687950,29950,30050,30050,29950,1088
20231221,114400,11507090150,30050,30050,30100,30050,62
20231221,114300,11505225200,30100,29950,30200,29950,2045
20231221,114200,11443690750,29950,30000,30000,29900,1352
20231221,114100,11403184900,30000,29950,30000,29950,316
20231221,114000,11393709900,30000,29950,30000,29950,221
20231221,113900,11387087400,30000,30050,30050,30000,40
20231221,113800,11385887100,30100,30000,30100,30000,16
20231221,113700,11385405600,29950,30050,30050,29950,1592
20231221,113600,11337620250,30050,30000,30100,30000,860
20231221,113500,11311818200,29950,30000,30000,29950,547
20231221,113400,11295415450,30000,30150,30150,30000,1130
20231221,113300,11261461750,30200,30200,30250,30200,46
20231221,113200,11260071700,30200,30200,30250,30150,478
20231221,113100,11245641100,30200,30150,30250,30150,503
20231221,113000,11230465150,30200,29950,30200,29950,2425
20231221,112900,11157637500,30000,30000,30000,30000,156
20231221,112800,11152957500,29950,29900,29950,29900,895
20231221,112700,11126190800,29900,29900,29900,29850,759
20231221,112600,11103501850,29900,29900,29900,29850,167
20231221,112500,11098511050,29900,29900,29900,29850,119
20231221,112400,11094954950,29850,29850,29900,29850,189
20231221,112300,11089311750,29850,29850,29850,29850,232
20231221,112200,11082386550,29850,30000,30000,29850,495
20231221,112100,11067588050,29950,29850,30000,29850,1973
20231221,112000,11008459700,29850,29850,29900,29800,430
20231221,111900,10995627300,29900,29850,29900,29850,551
20231221,111800,10979178800,29900,29900,29900,29850,155
20231221,111700,10974545700,29900,29900,29900,29900,906
20231221,111600,10947456300,29900,29850,29900,29800,87
20231221,111500,10944860100,29850,29850,29850,29650,2255
20231221,111400,10877733450,29900,29850,29950,29700,2451
20231221,111300,10804529950,29800,29700,29950,29700,2580
20231221,111200,10727651950,29700,29700,29700,29600,559
20231221,111100,10711068250,29700,29600,29700,29600,632
20231221,111000,10692329450,29600,29650,29700,29600,924
20231221,110900,10664926150,29600,29800,29850,29600,508
20231221,110800,10649850800,29850,29600,29850,29550,860
20231221,110700,10624305700,29700,29550,29700,29400,391
20231221,110600,10612774350,29500,29650,29700,29500,1074
20231221,110500,10580990950,29650,29600,29700,29600,865
20231221,110400,10555319650,29550,29600,29650,29550,439
20231221,110300,10542326250,29600,29550,29600,29550,820
20231221,110200,10518068900,29600,29600,29700,29550,1078
20231221,110100,10486130350,29550,29250,29700,29200,3399
20231221,110000,10385995750,29200,29200,29350,29200,1124
20231221,105900,10353078350,29300,29050,29300,29050,1023
20231221,105800,10323283550,29050,29100,29350,29000,2955
20231221,105700,10237320050,29100,29100,29300,28950,3291
20231221,105600,10141781200,29100,29350,29350,29050,5085
20231221,105500,9993373150,29350,29200,29400,29100,7378
20231221,105400,9777815650,29150,29850,29850,29100,21263
20231221,105300,9149406000,29900,30000,30000,29900,1943
20231221,105200,9091259350,29950,30100,30100,29900,488
20231221,105100,9076646300,29950,30200,30300,29900,5945
20231221,105000,8898319650,30200,30300,30300,30150,683
20231221,104900,8877694250,30250,30300,30300,30250,230
20231221,104800,8870728250,30300,30100,30300,30100,238
20231221,104700,8863534300,30100,30050,30100,30050,2192
20231221,104600,8797581100,30050,30100,30100,30050,142
20231221,104500,8793310250,30100,30100,30150,30050,575
20231221,104400,8776007500,30100,30150,30150,30100,434
20231221,104300,8762935300,30150,30100,30150,30100,491
20231221,104200,8748137650,30350,30150,30350,30100,183
20231221,104100,8742622450,30400,30300,30400,30100,490
20231221,104000,8727770200,30100,30250,30400,30100,2202
20231221,103900,8661353000,30300,30250,30350,30200,617
20231221,103800,8642705200,30250,30450,30450,30250,673
20231221,103700,8622309900,30450,30500,30550,30350,490
20231221,103600,8607398500,30450,30300,30550,30300,400
20231221,103500,8595240950,30300,30550,30550,30300,1831
20231221,103400,8539531550,30600,30650,30700,30400,1322
20231221,103300,8499089450,30650,30650,30800,30600,3117
20231221,103200,8403351550,30650,30250,30700,30250,3286
20231221,103100,8303202850,30300,30300,30300,30300,156
20231221,103000,8298476050,30300,30300,30300,30150,164
20231221,102900,8293516250,30300,30150,30300,30150,683
20231221,102800,8272854600,30150,30250,30300,30150,590
20231221,102700,8255042650,30200,30300,30350,30200,642
20231221,102600,8235616300,30300,30300,30350,30300,530
20231221,102500,8219552150,30300,30300,30300,30300,338
20231221,102400,8209310750,30300,30250,30300,30250,322
20231221,102300,8199560600,30250,30250,30250,30200,279
20231221,102200,8191129500,30200,30100,30250,30100,886
20231221,102100,8164368050,30200,30100,30200,30100,695
20231221,102000,8143386000,30100,30200,30200,30100,347
20231221,101900,8132914000,30200,30100,30200,30100,86
20231221,101800,8130324000,30100,30150,30200,30100,763
20231221,101700,8107354650,30200,30100,30250,30100,918
20231221,101600,8079669100,30100,30100,30100,30050,934
20231221,101500,8051560750,29950,30000,30100,29950,480
20231221,101400,8037151350,30000,30000,30000,30000,280
20231221,101300,8028751350,30000,30050,30050,30000,635
20231221,101200,8009672800,30050,29900,30050,29900,459
20231221,101100,7995895300,29900,29900,30000,29900,755
20231221,101000,7973294400,29900,30050,30050,29900,499
20231221,100900,7958358400,29950,30050,30100,29850,2611
20231221,100800,7880183900,30050,30200,30200,30050,1672
20231221,100700,7829919950,30200,30300,30300,30200,1819
20231221,100600,7774901350,30300,30200,30350,30200,1398
20231221,100500,7732561700,30100,30100,30200,30000,148
20231221,100400,7728105700,30100,30050,30100,29950,559
20231221,100300,7711346650,30100,29850,30200,29850,919
20231221,100200,7683742950,29850,29900,30000,29850,341
20231221,100100,7673531200,29850,29900,29950,29850,2112
20231221,100000,7610464100,29900,29950,30000,29900,1428
20231221,095900,7567719950,29950,30000,30050,29950,976
20231221,095800,7538458150,30050,30050,30050,30000,113
20231221,095700,7535063000,30000,30000,30100,30000,181
20231221,095600,7529627550,30100,30100,30100,30000,989
20231221,095500,7499916600,30050,30200,30300,30050,835
20231221,095400,7474760850,30100,30150,30200,30100,142
20231221,095300,7470479450,30150,30150,30200,30100,271
20231221,095200,7462304450,30150,30100,30200,30050,132
20231221,095100,7458328700,30200,30000,30650,29900,1331
20231221,095000,7417885150,30000,30200,30200,29850,6995
20231221,094900,7207864750,30200,30150,30200,30150,79
20231221,094800,7205482000,30150,30150,30250,30150,383
20231221,094700,7193928400,30150,30150,30150,30100,308
20231221,094600,7184643400,30150,30250,30300,30150,461
20231221,094500,7170725800,30300,30200,30300,30150,542
20231221,094400,7154354750,30150,30200,30200,30150,369
20231221,094300,7143229300,30200,30150,30200,30100,523
20231221,094200,7127466350,30200,30150,30200,30100,1099
20231221,094100,7094336750,30200,30150,30250,30150,173
20231221,094000,7089114400,30150,30200,30200,30100,1593
20231221,093900,7041140650,30150,30200,30250,30150,1226
20231221,093800,7004154300,30200,30250,30300,30150,973
20231221,093700,6974767200,30300,30250,30300,30200,759
20231221,093600,6951811800,30250,30300,30300,30250,317
20231221,093500,6942221050,30300,30250,30300,30250,663
20231221,093400,6922147150,30250,30300,30300,30250,833
20231221,093300,6896934750,30300,30400,30450,30300,1376
20231221,093200,6855225600,30400,30550,30650,30300,3259
20231221,093100,6756042450,30550,30650,30700,30500,3131
20231221,093000,6660114950,30650,30500,30650,30450,3177
20231221,092900,6562955450,30450,30300,30450,30300,910
20231221,092800,6535290750,30200,30150,30300,30150,205
20231221,092700,6529089200,30200,30100,30200,30100,713
20231221,092600,6507604450,30150,30200,30200,30150,634
20231221,092500,6488478800,30200,30200,30350,30150,1635
20231221,092400,6439035400,30200,30250,30300,30150,252
20231221,092300,6431415800,30150,30250,30300,30100,647
20231221,092200,6411890750,30250,30150,30250,30050,3710
20231221,092100,6300183800,30300,30300,30350,30100,1460
20231221,092000,6256007050,30300,30400,30400,30300,965
20231221,091900,6226718700,30450,30450,30500,30350,2086
20231221,091800,6163309450,30450,30500,30500,30400,1212
20231221,091700,6126381500,30500,30600,30600,30350,3628
20231221,091600,6015866850,30500,30350,30600,30300,2830
20231221,091500,5929641300,30300,29900,30300,29900,4598
20231221,091400,5791108350,29900,30000,30050,29900,4524
20231221,091300,5655445200,30050,30050,30100,30000,4253
20231221,091200,5527689100,30050,30500,30500,30000,9725
20231221,091100,5233806150,30500,30650,30750,30450,2449
20231221,091000,5158882950,30650,30850,30850,30550,4106
20231221,090900,5032781000,30800,30550,30850,30500,3419
20231221,090800,4927677750,30500,30500,30550,30350,2303
20231221,090700,4857567050,30450,30650,30800,30300,5456
20231221,090600,4691018000,30600,30700,30700,30400,5596
20231221,090500,4520068750,30650,31000,31250,30650,9672
20231221,090400,4220773750,31100,31000,31100,30900,9831
20231221,090300,3915915450,31000,30550,31200,30550,13249
20231221,090200,3506067550,30550,31600,31700,30500,26168
20231221,090100,2689088600,31600,30550,31800,30500,49462
20231221,090000,1149773800,30650,30050,30650,29950,35606