KissMeData/373220/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,211400,83965679500,423000,423000,423000,423000,9761
20231221,211300,83965679500,423000,423000,423000,423000,0
20231221,211200,83965679500,423000,423000,423000,423000,0
20231221,211100,83965679500,423000,423000,423000,423000,0
20231221,211000,83965679500,423000,423000,423000,423000,0
20231221,210900,83965679500,423000,423000,423000,423000,0
20231221,210800,83965679500,423000,423000,423000,423000,0
20231221,210700,83965679500,423000,423000,423000,423000,0
20231221,210600,83965679500,423000,423000,423000,423000,0
20231221,210500,83965679500,423000,423000,423000,423000,0
20231221,210400,83965679500,423000,423000,423000,423000,0
20231221,210300,83965679500,423000,423000,423000,423000,0
20231221,210200,83965679500,423000,423000,423000,423000,0
20231221,210100,83965679500,423000,423000,423000,423000,0
20231221,210000,83965679500,423000,423000,423000,423000,0
20231221,205900,83965679500,423000,423000,423000,423000,0
20231221,205800,83965679500,423000,423000,423000,423000,0
20231221,205700,83965679500,423000,423000,423000,423000,0
20231221,205600,83965679500,423000,423000,423000,423000,0
20231221,205500,83965679500,423000,423000,423000,423000,0
20231221,205400,83965679500,423000,423000,423000,423000,0
20231221,205300,83965679500,423000,423000,423000,423000,0
20231221,205200,83965679500,423000,423000,423000,423000,0
20231221,205100,83965679500,423000,423000,423000,423000,0
20231221,205000,83965679500,423000,423000,423000,423000,0
20231221,204900,83965679500,423000,423000,423000,423000,0
20231221,204800,83965679500,423000,423000,423000,423000,0
20231221,204700,83965679500,423000,423000,423000,423000,0
20231221,204600,83965679500,423000,423000,423000,423000,0
20231221,204500,83965679500,423000,423000,423000,423000,0
20231221,204400,83965679500,423000,423000,423000,423000,9761
20231221,204300,83965679500,423000,423000,423000,423000,0
20231221,204200,83965679500,423000,423000,423000,423000,0
20231221,204100,83965679500,423000,423000,423000,423000,0
20231221,204000,83965679500,423000,423000,423000,423000,0
20231221,203900,83965679500,423000,423000,423000,423000,0
20231221,203800,83965679500,423000,423000,423000,423000,0
20231221,203700,83965679500,423000,423000,423000,423000,0
20231221,203600,83965679500,423000,423000,423000,423000,0
20231221,203500,83965679500,423000,423000,423000,423000,0
20231221,203400,83965679500,423000,423000,423000,423000,0
20231221,203300,83965679500,423000,423000,423000,423000,0
20231221,203200,83965679500,423000,423000,423000,423000,0
20231221,203100,83965679500,423000,423000,423000,423000,0
20231221,203000,83965679500,423000,423000,423000,423000,0
20231221,202900,83965679500,423000,423000,423000,423000,0
20231221,202800,83965679500,423000,423000,423000,423000,0
20231221,202700,83965679500,423000,423000,423000,423000,0
20231221,202600,83965679500,423000,423000,423000,423000,0
20231221,202500,83965679500,423000,423000,423000,423000,0
20231221,202400,83965679500,423000,423000,423000,423000,0
20231221,202300,83965679500,423000,423000,423000,423000,0
20231221,202200,83965679500,423000,423000,423000,423000,0
20231221,202100,83965679500,423000,423000,423000,423000,0
20231221,202000,83965679500,423000,423000,423000,423000,0
20231221,201900,83965679500,423000,423000,423000,423000,0
20231221,201800,83965679500,423000,423000,423000,423000,0
20231221,201700,83965679500,423000,423000,423000,423000,0
20231221,201600,83965679500,423000,423000,423000,423000,0
20231221,201500,83965679500,423000,423000,423000,423000,0
20231221,201400,83965679500,423000,423000,423000,423000,9761
20231221,201300,83965679500,423000,423000,423000,423000,0
20231221,201200,83965679500,423000,423000,423000,423000,0
20231221,201100,83965679500,423000,423000,423000,423000,0
20231221,201000,83965679500,423000,423000,423000,423000,0
20231221,200900,83965679500,423000,423000,423000,423000,0
20231221,200800,83965679500,423000,423000,423000,423000,0
20231221,200700,83965679500,423000,423000,423000,423000,0
20231221,200600,83965679500,423000,423000,423000,423000,0
20231221,200500,83965679500,423000,423000,423000,423000,0
20231221,200400,83965679500,423000,423000,423000,423000,0
20231221,200300,83965679500,423000,423000,423000,423000,0
20231221,200200,83965679500,423000,423000,423000,423000,0
20231221,200100,83965679500,423000,423000,423000,423000,0
20231221,200000,83965679500,423000,423000,423000,423000,0
20231221,195900,83965679500,423000,423000,423000,423000,0
20231221,195800,83965679500,423000,423000,423000,423000,0
20231221,195700,83965679500,423000,423000,423000,423000,0
20231221,195600,83965679500,423000,423000,423000,423000,0
20231221,195500,83965679500,423000,423000,423000,423000,0
20231221,195400,83965679500,423000,423000,423000,423000,0
20231221,195300,83965679500,423000,423000,423000,423000,0
20231221,195200,83965679500,423000,423000,423000,423000,0
20231221,195100,83965679500,423000,423000,423000,423000,0
20231221,195000,83965679500,423000,423000,423000,423000,0
20231221,194900,83965679500,423000,423000,423000,423000,0
20231221,194800,83965679500,423000,423000,423000,423000,0
20231221,194700,83965679500,423000,423000,423000,423000,0
20231221,194600,83965679500,423000,423000,423000,423000,0
20231221,194500,83965679500,423000,423000,423000,423000,0
20231221,194400,83965679500,423000,423000,423000,423000,9761
20231221,194300,83965679500,423000,423000,423000,423000,0
20231221,194200,83965679500,423000,423000,423000,423000,0
20231221,194100,83965679500,423000,423000,423000,423000,0
20231221,194000,83965679500,423000,423000,423000,423000,0
20231221,193900,83965679500,423000,423000,423000,423000,0
20231221,193800,83965679500,423000,423000,423000,423000,0
20231221,193700,83965679500,423000,423000,423000,423000,0
20231221,193600,83965679500,423000,423000,423000,423000,0
20231221,193500,83965679500,423000,423000,423000,423000,0
20231221,193400,83965679500,423000,423000,423000,423000,0
20231221,193300,83965679500,423000,423000,423000,423000,0
20231221,193200,83965679500,423000,423000,423000,423000,0
20231221,193100,83965679500,423000,423000,423000,423000,0
20231221,193000,83965679500,423000,423000,423000,423000,0
20231221,192900,83965679500,423000,423000,423000,423000,0
20231221,192800,83965679500,423000,423000,423000,423000,0
20231221,192700,83965679500,423000,423000,423000,423000,0
20231221,192600,83965679500,423000,423000,423000,423000,0
20231221,192500,83965679500,423000,423000,423000,423000,0
20231221,192400,83965679500,423000,423000,423000,423000,0
20231221,192300,83965679500,423000,423000,423000,423000,0
20231221,192200,83965679500,423000,423000,423000,423000,0
20231221,192100,83965679500,423000,423000,423000,423000,0
20231221,192000,83965679500,423000,423000,423000,423000,0
20231221,191900,83965679500,423000,423000,423000,423000,0
20231221,191800,83965679500,423000,423000,423000,423000,0
20231221,191700,83965679500,423000,423000,423000,423000,0
20231221,191600,83965679500,423000,423000,423000,423000,0
20231221,191500,83965679500,423000,423000,423000,423000,0
20231221,191400,83965679500,423000,423000,423000,423000,9761
20231221,191300,83965679500,423000,423000,423000,423000,0
20231221,191200,83965679500,423000,423000,423000,423000,0
20231221,191100,83965679500,423000,423000,423000,423000,0
20231221,191000,83965679500,423000,423000,423000,423000,0
20231221,190900,83965679500,423000,423000,423000,423000,0
20231221,190800,83965679500,423000,423000,423000,423000,0
20231221,190700,83965679500,423000,423000,423000,423000,0
20231221,190600,83965679500,423000,423000,423000,423000,0
20231221,190500,83965679500,423000,423000,423000,423000,0
20231221,190400,83965679500,423000,423000,423000,423000,0
20231221,190300,83965679500,423000,423000,423000,423000,0
20231221,190200,83965679500,423000,423000,423000,423000,0
20231221,190100,83965679500,423000,423000,423000,423000,0
20231221,190000,83965679500,423000,423000,423000,423000,0
20231221,185900,83965679500,423000,423000,423000,423000,0
20231221,185800,83965679500,423000,423000,423000,423000,0
20231221,185700,83965679500,423000,423000,423000,423000,0
20231221,185600,83965679500,423000,423000,423000,423000,0
20231221,185500,83965679500,423000,423000,423000,423000,0
20231221,185400,83965679500,423000,423000,423000,423000,0
20231221,185300,83965679500,423000,423000,423000,423000,0
20231221,185200,83965679500,423000,423000,423000,423000,0
20231221,185100,83965679500,423000,423000,423000,423000,0
20231221,185000,83965679500,423000,423000,423000,423000,0
20231221,184900,83965679500,423000,423000,423000,423000,0
20231221,184800,83965679500,423000,423000,423000,423000,0
20231221,184700,83965679500,423000,423000,423000,423000,0
20231221,184600,83965679500,423000,423000,423000,423000,0
20231221,184500,83965679500,423000,423000,423000,423000,0
20231221,184400,83965679500,423000,423000,423000,423000,9761
20231221,184300,83965679500,423000,423000,423000,423000,0
20231221,184200,83965679500,423000,423000,423000,423000,0
20231221,184100,83965679500,423000,423000,423000,423000,0
20231221,184000,83965679500,423000,423000,423000,423000,0
20231221,183900,83965679500,423000,423000,423000,423000,0
20231221,183800,83965679500,423000,423000,423000,423000,0
20231221,183700,83965679500,423000,423000,423000,423000,0
20231221,183600,83965679500,423000,423000,423000,423000,0
20231221,183500,83965679500,423000,423000,423000,423000,0
20231221,183400,83965679500,423000,423000,423000,423000,0
20231221,183300,83965679500,423000,423000,423000,423000,0
20231221,183200,83965679500,423000,423000,423000,423000,0
20231221,183100,83965679500,423000,423000,423000,423000,0
20231221,183000,83965679500,423000,423000,423000,423000,0
20231221,182900,83965679500,423000,423000,423000,423000,0
20231221,182800,83965679500,423000,423000,423000,423000,0
20231221,182700,83965679500,423000,423000,423000,423000,0
20231221,182600,83965679500,423000,423000,423000,423000,0
20231221,182500,83965679500,423000,423000,423000,423000,0
20231221,182400,83965679500,423000,423000,423000,423000,0
20231221,182300,83965679500,423000,423000,423000,423000,0
20231221,182200,83965679500,423000,423000,423000,423000,0
20231221,182100,83965679500,423000,423000,423000,423000,0
20231221,182000,83965679500,423000,423000,423000,423000,0
20231221,181900,83965679500,423000,423000,423000,423000,0
20231221,181800,83965679500,423000,423000,423000,423000,0
20231221,181700,83965679500,423000,423000,423000,423000,0
20231221,181600,83965679500,423000,423000,423000,423000,0
20231221,181500,83965679500,423000,423000,423000,423000,0
20231221,181400,83965679500,423000,423000,423000,423000,9761
20231221,181300,83965679500,423000,423000,423000,423000,0
20231221,181200,83965679500,423000,423000,423000,423000,0
20231221,181100,83965679500,423000,423000,423000,423000,0
20231221,181000,83965679500,423000,423000,423000,423000,0
20231221,180900,83965679500,423000,423000,423000,423000,0
20231221,180800,83965679500,423000,423000,423000,423000,0
20231221,180700,83965679500,423000,423000,423000,423000,0
20231221,180600,83965679500,423000,423000,423000,423000,0
20231221,180500,83965679500,423000,423000,423000,423000,0
20231221,180400,83965679500,423000,423000,423000,423000,0
20231221,180300,83965679500,423000,423000,423000,423000,0
20231221,180200,83965679500,423000,423000,423000,423000,0
20231221,180100,83965679500,423000,423000,423000,423000,0
20231221,180000,83965679500,423000,423000,423000,423000,0
20231221,175900,83965679500,423000,423000,423000,423000,0
20231221,175800,83965679500,423000,423000,423000,423000,0
20231221,175700,83965679500,423000,423000,423000,423000,0
20231221,175600,83965679500,423000,423000,423000,423000,0
20231221,175500,83965679500,423000,423000,423000,423000,0
20231221,175400,83965679500,423000,423000,423000,423000,0
20231221,175300,83965679500,423000,423000,423000,423000,0
20231221,175200,83965679500,423000,423000,423000,423000,0
20231221,175100,83965679500,423000,423000,423000,423000,0
20231221,175000,83965679500,423000,423000,423000,423000,0
20231221,174900,83965679500,423000,423000,423000,423000,0
20231221,174800,83965679500,423000,423000,423000,423000,0
20231221,174700,83965679500,423000,423000,423000,423000,0
20231221,174600,83965679500,423000,423000,423000,423000,0
20231221,174500,83965679500,423000,423000,423000,423000,0
20231221,174400,83965679500,423000,423000,423000,423000,9761
20231221,174300,83965679500,423000,423000,423000,423000,0
20231221,174200,83965679500,423000,423000,423000,423000,0
20231221,174100,83965679500,423000,423000,423000,423000,0
20231221,174000,83965679500,423000,423000,423000,423000,0
20231221,173900,83965679500,423000,423000,423000,423000,0
20231221,173800,83965679500,423000,423000,423000,423000,0
20231221,173700,83965679500,423000,423000,423000,423000,0
20231221,173600,83965679500,423000,423000,423000,423000,0
20231221,173500,83965679500,423000,423000,423000,423000,0
20231221,173400,83965679500,423000,423000,423000,423000,0
20231221,173300,83965679500,423000,423000,423000,423000,0
20231221,173200,83965679500,423000,423000,423000,423000,0
20231221,173100,83965679500,423000,423000,423000,423000,0
20231221,173000,83965679500,423000,423000,423000,423000,0
20231221,172900,83965679500,423000,423000,423000,423000,0
20231221,172800,83965679500,423000,423000,423000,423000,0
20231221,172700,83965679500,423000,423000,423000,423000,0
20231221,172600,83965679500,423000,423000,423000,423000,0
20231221,172500,83965679500,423000,423000,423000,423000,0
20231221,172400,83965679500,423000,423000,423000,423000,0
20231221,172300,83965679500,423000,423000,423000,423000,0
20231221,172200,83965679500,423000,423000,423000,423000,0
20231221,172100,83965679500,423000,423000,423000,423000,0
20231221,172000,83965679500,423000,423000,423000,423000,0
20231221,171900,83965679500,423000,423000,423000,423000,0
20231221,171800,83965679500,423000,423000,423000,423000,0
20231221,171700,83965679500,423000,423000,423000,423000,0
20231221,171600,83965679500,423000,423000,423000,423000,0
20231221,171500,83965679500,423000,423000,423000,423000,0
20231221,171400,83965679500,423000,423000,423000,423000,9761
20231221,171300,83965679500,423000,423000,423000,423000,0
20231221,171200,83965679500,423000,423000,423000,423000,0
20231221,171100,83965679500,423000,423000,423000,423000,0
20231221,171000,83965679500,423000,423000,423000,423000,0
20231221,170900,83965679500,423000,423000,423000,423000,0
20231221,170800,83965679500,423000,423000,423000,423000,0
20231221,170700,83965679500,423000,423000,423000,423000,0
20231221,170600,83965679500,423000,423000,423000,423000,0
20231221,170500,83965679500,423000,423000,423000,423000,0
20231221,170400,83965679500,423000,423000,423000,423000,0
20231221,170300,83965679500,423000,423000,423000,423000,0
20231221,170200,83965679500,423000,423000,423000,423000,0
20231221,170100,83965679500,423000,423000,423000,423000,0
20231221,170000,83965679500,423000,423000,423000,423000,0
20231221,165900,83965679500,423000,423000,423000,423000,0
20231221,165800,83965679500,423000,423000,423000,423000,0
20231221,165700,83965679500,423000,423000,423000,423000,0
20231221,165600,83965679500,423000,423000,423000,423000,0
20231221,165500,83965679500,423000,423000,423000,423000,0
20231221,165400,83965679500,423000,423000,423000,423000,0
20231221,165300,83965679500,423000,423000,423000,423000,0
20231221,165200,83965679500,423000,423000,423000,423000,0
20231221,165100,83965679500,423000,423000,423000,423000,0
20231221,165000,83965679500,423000,423000,423000,423000,0
20231221,164900,83965679500,423000,423000,423000,423000,0
20231221,164800,83965679500,423000,423000,423000,423000,0
20231221,164700,83965679500,423000,423000,423000,423000,0
20231221,164600,83965679500,423000,423000,423000,423000,0
20231221,164500,83965679500,423000,423000,423000,423000,0
20231221,164400,83965679500,423000,423000,423000,423000,9761
20231221,164300,83965679500,423000,423000,423000,423000,0
20231221,164200,83965679500,423000,423000,423000,423000,0
20231221,164100,83965679500,423000,423000,423000,423000,0
20231221,164000,83965679500,423000,423000,423000,423000,0
20231221,163900,83965679500,423000,423000,423000,423000,0
20231221,163800,83965679500,423000,423000,423000,423000,0
20231221,163700,83965679500,423000,423000,423000,423000,0
20231221,163600,83965679500,423000,423000,423000,423000,0
20231221,163500,83965679500,423000,423000,423000,423000,0
20231221,163400,83965679500,423000,423000,423000,423000,0
20231221,163300,83965679500,423000,423000,423000,423000,0
20231221,163200,83965679500,423000,423000,423000,423000,0
20231221,163100,83965679500,423000,423000,423000,423000,0
20231221,163000,83965679500,423000,423000,423000,423000,0
20231221,162900,83965679500,423000,423000,423000,423000,0
20231221,162800,83965679500,423000,423000,423000,423000,0
20231221,162700,83965679500,423000,423000,423000,423000,0
20231221,162600,83965679500,423000,423000,423000,423000,0
20231221,162500,83965679500,423000,423000,423000,423000,0
20231221,162400,83965679500,423000,423000,423000,423000,0
20231221,162300,83965679500,423000,423000,423000,423000,0
20231221,162200,83965679500,423000,423000,423000,423000,0
20231221,162100,83965679500,423000,423000,423000,423000,0
20231221,162000,83965679500,423000,423000,423000,423000,0
20231221,161900,83965679500,423000,423000,423000,423000,0
20231221,161800,83965679500,423000,423000,423000,423000,0
20231221,161700,83965679500,423000,423000,423000,423000,0
20231221,161600,83965679500,423000,423000,423000,423000,0
20231221,161500,83965679500,423000,423000,423000,423000,0
20231221,161400,83965679500,423000,423000,423000,423000,9761
20231221,161300,83965679500,423000,423000,423000,423000,0
20231221,161200,83965679500,423000,423000,423000,423000,0
20231221,161100,83965679500,423000,423000,423000,423000,0
20231221,161000,83965679500,423000,423000,423000,423000,0
20231221,160900,83965679500,423000,423000,423000,423000,0
20231221,160800,83965679500,423000,423000,423000,423000,0
20231221,160700,83965679500,423000,423000,423000,423000,0
20231221,160600,83965679500,423000,423000,423000,423000,0
20231221,160500,83965679500,423000,423000,423000,423000,0
20231221,160400,83965679500,423000,423000,423000,423000,0
20231221,160300,83965679500,423000,423000,423000,423000,0
20231221,160200,83965679500,423000,423000,423000,423000,0
20231221,160100,83965679500,423000,423000,423000,423000,0
20231221,160000,83965679500,423000,423000,423000,423000,0
20231221,155900,83965679500,423000,423000,423000,423000,0
20231221,155800,83965679500,423000,423000,423000,423000,0
20231221,155700,83965679500,423000,423000,423000,423000,0
20231221,155600,83965679500,423000,423000,423000,423000,0
20231221,155500,83965679500,423000,423000,423000,423000,0
20231221,155400,83965679500,423000,423000,423000,423000,0
20231221,155300,83965679500,423000,423000,423000,423000,0
20231221,155200,83965679500,423000,423000,423000,423000,0
20231221,155100,83965679500,423000,423000,423000,423000,0
20231221,155000,83965679500,423000,423000,423000,423000,0
20231221,154900,83965679500,423000,423000,423000,423000,0
20231221,154800,83965679500,423000,423000,423000,423000,0
20231221,154700,83965679500,423000,423000,423000,423000,0
20231221,154600,83965679500,423000,423000,423000,423000,0
20231221,154500,83965679500,423000,423000,423000,423000,0
20231221,154400,83965679500,423000,423000,423000,423000,9761
20231221,154300,83965679500,423000,423000,423000,423000,0
20231221,154200,83965679500,423000,423000,423000,423000,0
20231221,154100,83965679500,423000,423000,423000,423000,0
20231221,154000,83965679500,423000,423000,423000,423000,0
20231221,153900,83965679500,423000,423000,423000,423000,0
20231221,153800,83965679500,423000,423000,423000,423000,0
20231221,153700,83965679500,423000,423000,423000,423000,0
20231221,153600,83965679500,423000,423000,423000,423000,0
20231221,153500,83965679500,423000,423000,423000,423000,0
20231221,153400,83965679500,423000,423000,423000,423000,0
20231221,153300,83965679500,423000,423000,423000,423000,0
20231221,153200,83965679500,423000,423000,423000,423000,0
20231221,153100,83965679500,423000,423000,423000,423000,0
20231221,153000,83965679500,423000,423000,423000,423000,9761
20231221,152900,79836776500,424000,424000,424000,424000,0
20231221,152800,79836776500,424000,424000,424000,424000,0
20231221,152700,79836776500,424000,424000,424000,424000,0
20231221,152600,79836776500,424000,424000,424000,424000,0
20231221,152500,79836776500,424000,424000,424000,424000,0
20231221,152400,79836776500,424000,424000,424000,424000,0
20231221,152300,79836776500,424000,424000,424000,424000,0
20231221,152200,79836776500,424000,424000,424000,424000,0
20231221,152100,79836776500,424000,424000,424000,424000,0
20231221,152000,79836776500,424000,424000,424000,424000,0
20231221,151900,79836776500,424000,424000,424000,423000,619
20231221,151800,79574711500,424000,423000,424000,423000,523
20231221,151700,79353221500,423000,423000,423500,423000,154
20231221,151600,79288069500,423500,423500,424000,423000,316
20231221,151500,79154265000,423500,423000,424000,423000,325
20231221,151400,79016643500,423000,423000,423500,423000,260
20231221,151300,78906619000,423000,423000,424000,423000,862
20231221,151200,78541629000,423000,423000,423500,422500,979
20231221,151100,78127526000,423500,423500,423500,423000,301
20231221,151000,78000189000,423500,423000,423500,423000,207
20231221,150900,77912599500,423500,423000,423500,423000,486
20231221,150800,77706962000,423000,423500,423500,423000,301
20231221,150700,77579609500,423000,423500,423500,423000,255
20231221,150600,77471734000,423000,423000,423500,422500,654
20231221,150500,77195129500,423000,423000,423000,422500,190
20231221,150400,77114837500,422500,422500,423000,422500,290
20231221,150300,76992272000,422500,423000,423000,422500,352
20231221,150200,76843463500,423000,422500,423000,422500,268
20231221,150100,76730164000,422500,422500,423000,422500,264
20231221,150000,76618603000,423000,423000,423500,422500,696
20231221,145900,76324219000,423500,423000,423500,423000,256
20231221,145800,76215913000,423000,423000,423500,423000,211
20231221,145700,76126640000,423000,423000,423500,423000,236
20231221,145600,76026781000,423000,423500,423500,423000,324
20231221,145500,75889695500,423000,423000,423500,423000,334
20231221,145400,75748347000,423500,423000,423500,423000,221
20231221,145300,75654842000,423000,423000,423500,423000,188
20231221,145200,75575294500,423000,423000,423500,423000,310
20231221,145100,75444158000,423000,423000,423500,423000,238
20231221,145000,75343444500,423500,423000,424000,423000,324
20231221,144900,75206264500,423000,423000,423500,422500,1009
20231221,144800,74779488000,423000,422000,423000,422000,436
20231221,144700,74595294500,422000,422000,422500,421500,451
20231221,144600,74404942000,421500,421000,422000,421000,272
20231221,144500,74290278000,421500,421000,422000,421000,1113
20231221,144400,73821560000,421000,421500,421500,421000,2045
20231221,144300,72960457000,421500,422000,422000,421000,3998
20231221,144200,71275320000,422000,422500,423000,422000,2494
20231221,144100,70222625500,422500,423000,423500,422500,5454
20231221,144000,67916414000,423000,423000,423500,423000,700
20231221,143900,67620278000,423500,423000,423500,423000,368
20231221,143800,67464587500,423000,423000,423500,423000,310
20231221,143700,67333392000,423000,423500,423500,423000,321
20231221,143600,67197581000,423000,423500,423500,423000,1594
20231221,143500,66522719500,423500,424000,424000,423500,800
20231221,143400,66183905500,423500,424000,424000,423500,679
20231221,143300,65896344000,423500,423500,424000,423500,250
20231221,143200,65790446500,423500,423500,424000,423500,300
20231221,143100,65663379000,423500,424000,424000,423500,408
20231221,143000,65490572000,423500,423500,424000,423500,208
20231221,142900,65402473500,423500,424000,424500,423500,3795
20231221,142800,63793409000,424000,424000,424500,424000,257
20231221,142700,63684421500,424000,424000,424500,424000,944
20231221,142600,63284143000,424000,424000,424500,424000,355
20231221,142500,63133557000,424000,424000,424500,424000,471
20231221,142400,62933767500,424000,424000,424500,424000,300
20231221,142300,62806546000,424000,424000,424500,424000,215
20231221,142200,62715364500,424000,424000,424500,424000,256
20231221,142100,62606811500,424500,424500,424500,424000,288
20231221,142000,62484643500,424000,424500,424500,424000,332
20231221,141900,62343840000,424500,424000,424500,424000,266
20231221,141800,62231021000,424000,424000,424500,424000,370
20231221,141700,62074071000,424000,424000,424500,424000,365
20231221,141600,61919263500,424000,424500,424500,424000,544
20231221,141500,61688541000,424500,424500,424500,424000,438
20231221,141400,61502772000,424000,424500,424500,424000,267
20231221,141300,61389529500,424000,425000,425000,424000,2046
20231221,141200,60521098000,424500,425000,425000,424500,558
20231221,141100,60284219000,424500,424500,425000,424500,117
20231221,141000,60234545500,425000,424500,425000,424500,145
20231221,140900,60172990500,424500,425000,425000,424500,167
20231221,140800,60102096000,424500,424500,425000,424500,399
20231221,140700,59932716000,424500,424500,425000,424500,146
20231221,140600,59870737500,424500,424500,425000,424500,257
20231221,140500,59761637000,424500,424500,425000,424500,190
20231221,140400,59680969000,424500,424500,425000,424500,211
20231221,140300,59591399000,424500,424500,425000,424500,552
20231221,140200,59357073500,424500,424500,425000,424500,294
20231221,140100,59232262500,424500,424500,425000,424500,263
20231221,140000,59120605000,425000,424500,425000,424500,133
20231221,135900,59064141000,424500,424500,425000,424500,1003
20231221,135800,58638356500,424500,424500,425000,424500,127
20231221,135700,58584426000,424500,425000,425000,424500,309
20231221,135600,58453206000,425000,425000,425000,424500,70
20231221,135500,58423467500,425000,425000,425000,424500,1555
20231221,135400,57763365000,424500,424500,425000,424500,140
20231221,135300,57703907000,425000,425000,425000,424500,132
20231221,135200,57647849000,425000,424500,425000,424500,114
20231221,135100,57599438000,425000,425000,425000,424500,111
20231221,135000,57552314000,425000,424500,425000,424500,154
20231221,134900,57486887000,425000,425000,425500,424500,592
20231221,134800,57235305000,425500,425000,425500,425000,107
20231221,134700,57189823000,425500,425000,425500,425000,100
20231221,134600,57147318000,425000,425000,425500,425000,80
20231221,134500,57113315500,425500,425000,425500,424500,2194
20231221,134400,56180844000,424500,424500,425000,424500,113
20231221,134300,56132864500,424500,425000,425000,424500,63
20231221,134200,56106110000,425000,424500,425000,424500,369
20231221,134100,55949451000,424500,424500,425000,424500,131
20231221,134000,55893822000,425000,424500,425000,424500,134
20231221,133900,55836927000,425000,424500,425000,424500,160
20231221,133800,55768958500,424500,425000,425000,424500,99
20231221,133700,55726917000,425000,424500,425000,424500,100
20231221,133600,55684455500,425000,425000,425000,424500,105
20231221,133500,55639850000,424500,424500,425000,424500,86
20231221,133400,55603333000,425000,425500,425500,424500,1866
20231221,133300,54810259500,425000,425000,425500,425000,78
20231221,133200,54777098500,425500,425000,425500,425000,116
20231221,133100,54727765000,425500,425500,425500,425000,127
20231221,133000,54673786500,425500,425000,425500,425000,238
20231221,132900,54572563000,425000,425000,425500,425000,132
20231221,132800,54516454000,425000,425500,426000,425000,297
20231221,132700,54390091500,425500,425500,426000,425500,903
20231221,132600,54005559500,425500,425500,425500,425000,64
20231221,132500,53978346000,425000,425500,425500,425000,69
20231221,132400,53949012000,425500,425500,426000,425000,429
20231221,132300,53766472500,425500,425500,426000,425500,195
20231221,132200,53683445000,425500,425500,426000,425500,88
20231221,132100,53645999500,425500,426000,426000,425500,71
20231221,132000,53615779000,426000,425500,426000,425500,77
20231221,131900,53583002000,425500,426000,426000,425500,137
20231221,131800,53524684000,426000,426000,426500,426000,247
20231221,131700,53419461000,426000,426500,426500,426000,264
20231221,131600,53306989500,426500,426000,426500,426000,70
20231221,131500,53277150500,426000,426000,426500,426000,121
20231221,131400,53225601000,426500,426000,426500,426000,108
20231221,131300,53179557000,426000,426000,426500,426000,129
20231221,131200,53124581000,426000,426000,426500,426000,61
20231221,131100,53098579000,426500,426500,426500,426000,40
20231221,131000,53081530000,426500,426500,426500,426000,91
20231221,130900,53042759500,426000,426000,426500,426000,47
20231221,130800,53022736000,426000,425000,426000,425000,1332
20231221,130700,52455860000,425000,425000,425500,425000,52
20231221,130600,52433743000,425000,425500,425500,425000,125
20231221,130500,52380585500,425500,425500,425500,425000,252
20231221,130400,52273466500,425000,425000,425500,425000,85
20231221,130300,52237341000,425500,425000,425500,425000,101
20231221,130200,52194402500,425000,425000,425500,425000,63
20231221,130100,52167609000,425500,425500,425500,425000,2409
20231221,130000,51143765500,425000,425500,425500,425000,190
20231221,125900,51063010500,425500,425000,425500,425000,171
20231221,125800,50990333500,425000,425000,425500,425000,111
20231221,125700,50943138500,425000,425000,425500,425000,41
20231221,125600,50925703500,425000,425000,425500,425000,60
20231221,125500,50900199000,425000,425000,425500,425000,111
20231221,125400,50852994500,425000,425500,425500,425000,55
20231221,125300,50829600500,425000,425500,426000,425000,891
20231221,125200,50450482500,426000,425500,426000,425500,23
20231221,125100,50440688500,425500,425500,426000,425500,65
20231221,125000,50413023500,426000,425500,426000,425500,188
20231221,124900,50333022000,426000,425500,426000,425500,47
20231221,124800,50313012500,425500,425500,426000,425500,48
20231221,124700,50292587500,426000,426000,426000,425500,24
20231221,124600,50282370000,426000,425500,426000,425500,81
20231221,124500,50247893000,426000,426000,426000,425500,92
20231221,124400,50208708500,426000,426000,426500,425500,936
20231221,124300,49810194500,426000,426000,426500,426000,156
20231221,124200,49743726000,426500,426000,426500,426000,58
20231221,124100,49719016000,426000,426000,426500,426000,31
20231221,124000,49705807000,426500,426000,426500,426000,147
20231221,123900,49643166000,426000,426500,426500,426000,186
20231221,123800,49563904500,426000,426000,426500,426000,51
20231221,123700,49542175500,426500,426500,426500,426000,68
20231221,123600,49513176500,426500,426500,426500,426000,28
20231221,123500,49501247000,426500,426000,426500,426000,142
20231221,123400,49440752000,426000,426000,426500,426000,273
20231221,123300,49324325000,426000,426000,426500,426000,176
20231221,123200,49249340000,426000,426000,426500,426000,39
20231221,123100,49232719000,426500,427000,427000,426500,78
20231221,123000,49199445500,427000,427000,427000,426500,51
20231221,122900,49177692000,426500,426500,427000,426500,40
20231221,122800,49160622500,426500,427000,427000,426500,74
20231221,122700,49129056500,426500,427000,427000,426500,163
20231221,122600,49059463500,427000,426500,427000,426500,153
20231221,122500,48994156000,426500,426000,427000,426000,257
20231221,122400,48884515000,426000,426500,426500,426000,72
20231221,122300,48853819500,426500,426000,426500,426000,48
20231221,122200,48833358500,426500,426000,426500,426000,41
20231221,122100,48815886500,426000,427000,427000,426000,168
20231221,122000,48744257000,427000,427000,427000,426500,97
20231221,121900,48702884000,427000,427000,427000,426500,51
20231221,121800,48681123500,427000,426000,427000,426000,61
20231221,121700,48655105000,426000,426500,426500,426000,217
20231221,121600,48562575500,426500,426000,426500,426000,185
20231221,121500,48483746000,426500,426000,426500,425500,398
20231221,121400,48314152000,425500,426000,426000,425500,244
20231221,121300,48210312500,425500,426500,426500,425500,615
20231221,121200,47948282500,426000,425500,426500,425500,798
20231221,121100,47608125000,426000,426000,426000,425500,37
20231221,121000,47592377500,425500,426000,426000,425500,245
20231221,120900,47488126500,426000,426000,426000,425500,247
20231221,120800,47383018000,425500,426000,426000,425500,97
20231221,120700,47341718000,426000,426000,426500,425500,627
20231221,120600,47074618500,426000,426500,426500,426000,372
20231221,120500,46916144500,426000,426500,426500,426000,55
20231221,120400,46892694000,426500,426000,426500,426000,53
20231221,120300,46870114500,426500,426000,426500,426000,149
20231221,120200,46806639000,426500,426000,426500,426000,69
20231221,120100,46777228500,426500,426000,426500,426000,50
20231221,120000,46755909500,426500,426500,427000,426000,104
20231221,115900,46711563000,426500,426500,426500,426000,302
20231221,115800,46582776500,426500,426500,426500,426000,36
20231221,115700,46567427000,426000,426500,426500,426000,185
20231221,115600,46488612500,426000,426500,426500,426000,245
20231221,115500,46384201500,426500,426500,426500,426000,121
20231221,115400,46332612500,426000,426500,426500,426000,57
20231221,115300,46308319500,426500,426000,426500,426000,54
20231221,115200,46285312500,426000,426500,427000,426000,132
20231221,115100,46229015500,426500,427000,427000,426500,75
20231221,115000,46197026000,427000,426500,427000,426000,93
20231221,114900,46157365500,426000,426500,426500,426000,105
20231221,114800,46112594000,426500,426000,426500,426000,104
20231221,114700,46068262500,426500,427500,427500,426000,461
20231221,114600,45871464500,427500,427000,427500,427000,45
20231221,114500,45852246500,427000,427500,427500,427000,66
20231221,114400,45824061500,427500,426500,427500,426500,303
20231221,114300,45694696000,426500,426500,427000,426500,311
20231221,114200,45562049000,426500,427000,427000,426500,258
20231221,114100,45452004500,426500,427000,427500,426500,366
20231221,114000,45295743500,427500,427500,427500,427000,181
20231221,113900,45218452500,427500,427500,427500,427000,70
20231221,113800,45188558000,427500,427000,427500,427000,118
20231221,113700,45138161000,427500,427500,427500,427000,100
20231221,113600,45095434500,427000,427000,427500,427000,45
20231221,113500,45076215500,427000,427500,427500,427000,54
20231221,113400,45053149000,427000,426500,427500,426500,144
20231221,113300,44991661000,426500,427000,427500,426500,419
20231221,113200,44812821000,427500,427500,427500,427000,72
20231221,113100,44782067000,427000,427000,427500,427000,117
20231221,113000,44732096000,427000,427500,427500,427000,55
20231221,112900,44708605000,427500,427000,427500,427000,85
20231221,112800,44672303000,427000,428000,428000,427000,288
20231221,112700,44549190500,427500,427000,428000,426500,570
20231221,112600,44305638500,427000,427000,427000,426500,153
20231221,112500,44240379000,427000,427500,428000,426500,1528
20231221,112400,43587348000,427500,428000,428000,427500,125
20231221,112300,43533900500,428000,427500,428000,427000,540
20231221,112200,43303090000,427500,428000,428000,427000,161
20231221,112100,43234241000,428000,427500,428000,427500,371
20231221,112000,43075548500,427500,427500,428000,427500,86
20231221,111900,43038774000,427500,427500,428000,427500,258
20231221,111800,42928476000,427500,428000,428000,427000,685
20231221,111700,42635844000,428000,427500,428000,427000,710
20231221,111600,42332314500,427500,427500,428000,427000,499
20231221,111500,42118994500,427500,427000,427500,427000,259
20231221,111400,42008306500,427500,426500,427500,426500,1157
20231221,111300,41514195000,426500,426500,427000,426500,92
20231221,111200,41474921500,426500,426500,427000,426500,228
20231221,111100,41377588500,426500,427500,427500,426500,307
20231221,111000,41246499000,427500,426500,427500,426000,614
20231221,110900,40984467500,426500,426000,426500,425500,610
20231221,110800,40724601500,426000,425500,426000,425500,218
20231221,110700,40631754500,425500,425500,426000,425500,112
20231221,110600,40584089000,425500,426000,426000,425500,299
20231221,110500,40456835000,426000,425500,426000,425000,344
20231221,110400,40310432000,425500,424500,425500,424500,141
20231221,110300,40250479500,425000,425500,425500,424500,308
20231221,110200,40119569000,425500,425000,425500,424500,89
20231221,110100,40081754000,425000,424500,425000,424000,736
20231221,110000,39769144000,424000,424500,424500,424000,598
20231221,105900,39515438000,424000,424000,424500,424000,190
20231221,105800,39434865500,424000,424000,424500,424000,740
20231221,105700,39121033000,424000,425000,425000,424000,1348
20231221,105600,38549152000,424500,424500,425000,424000,990
20231221,105500,38128869000,425000,425000,425000,424500,2124
20231221,105400,37227158500,425000,425000,425000,424500,342
20231221,105300,37081898000,424500,425000,425500,424500,6470
20231221,105200,34332278500,425500,426000,426000,425000,928
20231221,105100,33937643000,425500,426000,426000,425500,1361
20231221,105000,33358491000,426000,425500,426000,425500,146
20231221,104900,33296353500,426000,425500,426000,425500,270
20231221,104800,33181382000,426000,426000,426000,425500,155
20231221,104700,33115400000,425500,425500,426000,425500,246
20231221,104600,33010718500,425500,425500,426000,425500,1941
20231221,104500,32184779000,426000,426500,426500,426000,3720
20231221,104400,30599931500,426000,426500,427000,426000,946
20231221,104300,30196562000,427000,427000,427000,426500,588
20231221,104200,29945502500,427000,426500,427000,426500,124
20231221,104100,29892612000,426500,426500,427000,426500,803
20231221,104000,29550117500,426500,426500,427000,426500,302
20231221,103900,29421312000,426500,426500,427000,426500,144
20231221,103800,29359875500,427000,426500,427500,426500,1784
20231221,103700,28598777000,426500,427000,427000,426500,2967
20231221,103600,27331902000,427500,427500,427500,427000,54
20231221,103500,27308832000,427500,427500,428000,427000,1627
20231221,103400,26613299000,428000,428000,428000,427500,437
20231221,103300,26426283000,428000,428000,428000,427500,81
20231221,103200,26391628000,428000,428000,428000,427500,219
20231221,103100,26297972500,427500,428000,428500,427500,1421
20231221,103000,25689781500,428500,428000,428500,428000,179
20231221,102900,25613158500,428000,428500,428500,428000,413
20231221,102800,25436389500,428000,428500,428500,428000,76
20231221,102700,25403847000,428000,428500,428500,428000,260
20231221,102600,25292474500,428500,429000,429500,428500,1658
20231221,102500,24581756000,429500,429000,430000,429000,2476
20231221,102400,23518748500,429000,428000,429000,428000,2101
20231221,102300,22618191500,428500,428000,428500,427500,2983
20231221,102200,21341332000,428000,428000,428000,427500,28
20231221,102100,21329354500,428000,427500,428000,427000,854
20231221,102000,20964260000,427500,427500,427500,427000,150
20231221,101900,20900141500,427500,427500,428000,427500,941
20231221,101800,20497850000,428000,427500,428000,427500,281
20231221,101700,20377706000,427500,428000,428000,427500,284
20231221,101600,20256247500,428000,428000,428000,427500,377
20231221,101500,20094897500,427500,427000,427500,427000,456
20231221,101400,19899964500,427000,427500,427500,427000,100
20231221,101300,19857241500,427000,427500,427500,427000,53
20231221,101200,19834592500,427000,427000,427500,427000,507
20231221,101100,19617862500,427000,427500,427500,427000,337
20231221,101000,19473890000,427500,427500,427500,427000,155
20231221,100900,19407656500,427000,428000,428000,427000,2169
20231221,100800,18480720500,427500,427500,428000,427500,167
20231221,100700,18409321500,428000,427500,428000,427500,104
20231221,100600,18364824000,427500,428000,428000,427500,319
20231221,100500,18228424000,427500,428000,428000,427500,240
20231221,100400,18125786500,428000,427500,428000,427500,32
20231221,100300,18112098000,428000,428000,428500,427500,694
20231221,100200,17815086000,428000,428000,428500,427500,992
20231221,100100,17390518000,427500,427500,428000,427500,439
20231221,100000,17202759000,427500,428000,428000,427500,392
20231221,095900,17035145000,427500,427500,428000,427500,126
20231221,095800,16981234000,427500,427500,428000,427500,202
20231221,095700,16894869500,427500,428000,428000,427500,95
20231221,095600,16854245500,428000,428000,428000,427500,102
20231221,095500,16810601500,428000,427500,428000,427500,89
20231221,095400,16772536500,427500,428000,428500,427500,567
20231221,095300,16529835000,428000,428000,428500,428000,128
20231221,095200,16475041500,428500,428500,428500,428000,92
20231221,095100,16435639500,428000,428000,428500,428000,104
20231221,095000,16391112500,428000,427500,428500,427500,1101
20231221,094900,15919910000,427500,427500,428000,427500,223
20231221,094800,15824575000,427500,427500,428000,427500,77
20231221,094700,15791648500,427500,427500,428000,427500,296
20231221,094600,15665018500,428000,428000,428500,427500,2008
20231221,094500,14805621500,428000,428000,428500,428000,98
20231221,094400,14763672000,428000,428000,428500,428000,158
20231221,094300,14696020500,428500,428500,428500,428000,742
20231221,094200,14378433000,428500,429000,429000,428000,1923
20231221,094100,13554413500,428500,428500,429000,428500,187
20231221,094000,13474280000,429000,429000,429000,428500,196
20231221,093900,13390284000,429000,429000,429000,428500,198
20231221,093800,13305427000,429000,429000,429000,428500,386
20231221,093700,13139839000,429000,429500,429500,429000,122
20231221,093600,13087483000,429500,429000,429500,429000,83
20231221,093500,13051851500,429500,429000,429500,429000,116
20231221,093400,13002086500,429000,429500,429500,428500,552
20231221,093300,12765243500,429500,429000,429500,429000,87
20231221,093200,12727915500,429000,429000,429500,428500,821
20231221,093100,12375706500,429000,429000,429000,428500,230
20231221,093000,12277132500,429000,429000,429000,428500,215
20231221,092900,12184907000,429000,428500,429000,428000,286
20231221,092800,12062346500,428500,428500,429000,428500,1108
20231221,092700,11587526000,428500,428500,429000,428500,218
20231221,092600,11494098500,428500,429500,430000,428500,1025
20231221,092500,11054313500,429500,429500,430000,429500,462
20231221,092400,10855811000,429500,429500,430000,429500,263
20231221,092300,10742851000,429500,428500,430000,428500,1808
20231221,092200,9966824500,428500,428500,429000,428500,382
20231221,092100,9803105000,428500,428500,429000,428500,370
20231221,092000,9644556500,428500,428500,429000,428500,488
20231221,091900,9435432500,428500,429000,429000,428500,350
20231221,091800,9285424500,429000,428500,429000,428500,122
20231221,091700,9233111500,428500,429000,429000,428500,445
20231221,091600,9042209500,429500,428500,429500,428000,1342
20231221,091500,8466728500,428000,428000,428500,428000,423
20231221,091400,8285665000,428500,428000,428500,428000,490
20231221,091300,8075921000,428000,428500,428500,428000,165
20231221,091200,8005250000,428500,428500,428500,428000,67
20231221,091100,7976555000,428500,428500,429000,428000,340
20231221,091000,7830953500,428500,429000,429000,428000,1253
20231221,090900,7294372500,429000,429000,429500,428500,655
20231221,090800,7013399000,429000,429000,429500,429000,828
20231221,090700,6657981500,429000,428500,429500,428000,1770
20231221,090600,5899153500,429000,429000,429500,428500,378
20231221,090500,5737110500,429000,427500,429500,427500,1541
20231221,090400,5076772000,427500,426500,427500,426500,711
20231221,090300,4773214000,427000,428000,428500,426500,1944
20231221,090200,3942467500,428000,427000,428000,427000,698
20231221,090100,3644127000,427000,426500,427500,425500,2613
20231221,090000,2530386000,426000,428500,429000,425000,5871