KissMeData/100120/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,200200,453442050,27000,27000,27000,27000,3362
20231222,200100,453442050,27000,27000,27000,27000,0
20231222,200000,453442050,27000,27000,27000,27000,0
20231222,195900,453442050,27000,27000,27000,27000,0
20231222,195800,453442050,27000,27000,27000,27000,0
20231222,195700,453442050,27000,27000,27000,27000,0
20231222,195600,453442050,27000,27000,27000,27000,0
20231222,195500,453442050,27000,27000,27000,27000,0
20231222,195400,453442050,27000,27000,27000,27000,0
20231222,195300,453442050,27000,27000,27000,27000,0
20231222,195200,453442050,27000,27000,27000,27000,0
20231222,195100,453442050,27000,27000,27000,27000,0
20231222,195000,453442050,27000,27000,27000,27000,0
20231222,194900,453442050,27000,27000,27000,27000,0
20231222,194800,453442050,27000,27000,27000,27000,0
20231222,194700,453442050,27000,27000,27000,27000,0
20231222,194600,453442050,27000,27000,27000,27000,0
20231222,194500,453442050,27000,27000,27000,27000,0
20231222,194400,453442050,27000,27000,27000,27000,0
20231222,194300,453442050,27000,27000,27000,27000,0
20231222,194200,453442050,27000,27000,27000,27000,0
20231222,194100,453442050,27000,27000,27000,27000,0
20231222,194000,453442050,27000,27000,27000,27000,0
20231222,193900,453442050,27000,27000,27000,27000,0
20231222,193800,453442050,27000,27000,27000,27000,0
20231222,193700,453442050,27000,27000,27000,27000,0
20231222,193600,453442050,27000,27000,27000,27000,0
20231222,193500,453442050,27000,27000,27000,27000,0
20231222,193400,453442050,27000,27000,27000,27000,0
20231222,193300,453442050,27000,27000,27000,27000,0
20231222,193200,453442050,27000,27000,27000,27000,3362
20231222,193100,453442050,27000,27000,27000,27000,0
20231222,193000,453442050,27000,27000,27000,27000,0
20231222,192900,453442050,27000,27000,27000,27000,0
20231222,192800,453442050,27000,27000,27000,27000,0
20231222,192700,453442050,27000,27000,27000,27000,0
20231222,192600,453442050,27000,27000,27000,27000,0
20231222,192500,453442050,27000,27000,27000,27000,0
20231222,192400,453442050,27000,27000,27000,27000,0
20231222,192300,453442050,27000,27000,27000,27000,0
20231222,192200,453442050,27000,27000,27000,27000,0
20231222,192100,453442050,27000,27000,27000,27000,0
20231222,192000,453442050,27000,27000,27000,27000,0
20231222,191900,453442050,27000,27000,27000,27000,0
20231222,191800,453442050,27000,27000,27000,27000,0
20231222,191700,453442050,27000,27000,27000,27000,0
20231222,191600,453442050,27000,27000,27000,27000,0
20231222,191500,453442050,27000,27000,27000,27000,0
20231222,191400,453442050,27000,27000,27000,27000,0
20231222,191300,453442050,27000,27000,27000,27000,0
20231222,191200,453442050,27000,27000,27000,27000,0
20231222,191100,453442050,27000,27000,27000,27000,0
20231222,191000,453442050,27000,27000,27000,27000,0
20231222,190900,453442050,27000,27000,27000,27000,0
20231222,190800,453442050,27000,27000,27000,27000,0
20231222,190700,453442050,27000,27000,27000,27000,0
20231222,190600,453442050,27000,27000,27000,27000,0
20231222,190500,453442050,27000,27000,27000,27000,0
20231222,190400,453442050,27000,27000,27000,27000,0
20231222,190300,453442050,27000,27000,27000,27000,0
20231222,190200,453442050,27000,27000,27000,27000,3362
20231222,190100,453442050,27000,27000,27000,27000,0
20231222,190000,453442050,27000,27000,27000,27000,0
20231222,185900,453442050,27000,27000,27000,27000,0
20231222,185800,453442050,27000,27000,27000,27000,0
20231222,185700,453442050,27000,27000,27000,27000,0
20231222,185600,453442050,27000,27000,27000,27000,0
20231222,185500,453442050,27000,27000,27000,27000,0
20231222,185400,453442050,27000,27000,27000,27000,0
20231222,185300,453442050,27000,27000,27000,27000,0
20231222,185200,453442050,27000,27000,27000,27000,0
20231222,185100,453442050,27000,27000,27000,27000,0
20231222,185000,453442050,27000,27000,27000,27000,0
20231222,184900,453442050,27000,27000,27000,27000,0
20231222,184800,453442050,27000,27000,27000,27000,0
20231222,184700,453442050,27000,27000,27000,27000,0
20231222,184600,453442050,27000,27000,27000,27000,0
20231222,184500,453442050,27000,27000,27000,27000,0
20231222,184400,453442050,27000,27000,27000,27000,0
20231222,184300,453442050,27000,27000,27000,27000,0
20231222,184200,453442050,27000,27000,27000,27000,0
20231222,184100,453442050,27000,27000,27000,27000,0
20231222,184000,453442050,27000,27000,27000,27000,0
20231222,183900,453442050,27000,27000,27000,27000,0
20231222,183800,453442050,27000,27000,27000,27000,0
20231222,183700,453442050,27000,27000,27000,27000,0
20231222,183600,453442050,27000,27000,27000,27000,0
20231222,183500,453442050,27000,27000,27000,27000,0
20231222,183400,453442050,27000,27000,27000,27000,0
20231222,183300,453442050,27000,27000,27000,27000,0
20231222,183200,453442050,27000,27000,27000,27000,3362
20231222,183100,453442050,27000,27000,27000,27000,0
20231222,183000,453442050,27000,27000,27000,27000,0
20231222,182900,453442050,27000,27000,27000,27000,0
20231222,182800,453442050,27000,27000,27000,27000,0
20231222,182700,453442050,27000,27000,27000,27000,0
20231222,182600,453442050,27000,27000,27000,27000,0
20231222,182500,453442050,27000,27000,27000,27000,0
20231222,182400,453442050,27000,27000,27000,27000,0
20231222,182300,453442050,27000,27000,27000,27000,0
20231222,182200,453442050,27000,27000,27000,27000,0
20231222,182100,453442050,27000,27000,27000,27000,0
20231222,182000,453442050,27000,27000,27000,27000,0
20231222,181900,453442050,27000,27000,27000,27000,0
20231222,181800,453442050,27000,27000,27000,27000,0
20231222,181700,453442050,27000,27000,27000,27000,0
20231222,181600,453442050,27000,27000,27000,27000,0
20231222,181500,453442050,27000,27000,27000,27000,0
20231222,181400,453442050,27000,27000,27000,27000,0
20231222,181300,453442050,27000,27000,27000,27000,0
20231222,181200,453442050,27000,27000,27000,27000,0
20231222,181100,453442050,27000,27000,27000,27000,0
20231222,181000,453442050,27000,27000,27000,27000,0
20231222,180900,453442050,27000,27000,27000,27000,0
20231222,180800,453442050,27000,27000,27000,27000,0
20231222,180700,453442050,27000,27000,27000,27000,0
20231222,180600,453442050,27000,27000,27000,27000,0
20231222,180500,453442050,27000,27000,27000,27000,0
20231222,180400,453442050,27000,27000,27000,27000,0
20231222,180300,453442050,27000,27000,27000,27000,0
20231222,180200,453442050,27000,27000,27000,27000,3362
20231222,180100,453442050,27000,27000,27000,27000,0
20231222,180000,453442050,27000,27000,27000,27000,0
20231222,175900,453442050,27000,27000,27000,27000,0
20231222,175800,453442050,27000,27000,27000,27000,0
20231222,175700,453442050,27000,27000,27000,27000,0
20231222,175600,453442050,27000,27000,27000,27000,0
20231222,175500,453442050,27000,27000,27000,27000,0
20231222,175400,453442050,27000,27000,27000,27000,0
20231222,175300,453442050,27000,27000,27000,27000,0
20231222,175200,453442050,27000,27000,27000,27000,0
20231222,175100,453442050,27000,27000,27000,27000,0
20231222,175000,453442050,27000,27000,27000,27000,0
20231222,174900,453442050,27000,27000,27000,27000,0
20231222,174800,453442050,27000,27000,27000,27000,0
20231222,174700,453442050,27000,27000,27000,27000,0
20231222,174600,453442050,27000,27000,27000,27000,0
20231222,174500,453442050,27000,27000,27000,27000,0
20231222,174400,453442050,27000,27000,27000,27000,0
20231222,174300,453442050,27000,27000,27000,27000,0
20231222,174200,453442050,27000,27000,27000,27000,0
20231222,174100,453442050,27000,27000,27000,27000,0
20231222,174000,453442050,27000,27000,27000,27000,0
20231222,173900,453442050,27000,27000,27000,27000,0
20231222,173800,453442050,27000,27000,27000,27000,0
20231222,173700,453442050,27000,27000,27000,27000,0
20231222,173600,453442050,27000,27000,27000,27000,0
20231222,173500,453442050,27000,27000,27000,27000,0
20231222,173400,453442050,27000,27000,27000,27000,0
20231222,173300,453442050,27000,27000,27000,27000,0
20231222,173200,453442050,27000,27000,27000,27000,3362
20231222,173100,453442050,27000,27000,27000,27000,0
20231222,173000,453442050,27000,27000,27000,27000,0
20231222,172900,453442050,27000,27000,27000,27000,0
20231222,172800,453442050,27000,27000,27000,27000,0
20231222,172700,453442050,27000,27000,27000,27000,0
20231222,172600,453442050,27000,27000,27000,27000,0
20231222,172500,453442050,27000,27000,27000,27000,0
20231222,172400,453442050,27000,27000,27000,27000,0
20231222,172300,453442050,27000,27000,27000,27000,0
20231222,172200,453442050,27000,27000,27000,27000,0
20231222,172100,453442050,27000,27000,27000,27000,0
20231222,172000,453442050,27000,27000,27000,27000,0
20231222,171900,453442050,27000,27000,27000,27000,0
20231222,171800,453442050,27000,27000,27000,27000,0
20231222,171700,453442050,27000,27000,27000,27000,0
20231222,171600,453442050,27000,27000,27000,27000,0
20231222,171500,453442050,27000,27000,27000,27000,0
20231222,171400,453442050,27000,27000,27000,27000,0
20231222,171300,453442050,27000,27000,27000,27000,0
20231222,171200,453442050,27000,27000,27000,27000,0
20231222,171100,453442050,27000,27000,27000,27000,0
20231222,171000,453442050,27000,27000,27000,27000,0
20231222,170900,453442050,27000,27000,27000,27000,0
20231222,170800,453442050,27000,27000,27000,27000,0
20231222,170700,453442050,27000,27000,27000,27000,0
20231222,170600,453442050,27000,27000,27000,27000,0
20231222,170500,453442050,27000,27000,27000,27000,0
20231222,170400,453442050,27000,27000,27000,27000,0
20231222,170300,453442050,27000,27000,27000,27000,0
20231222,170200,453442050,27000,27000,27000,27000,3362
20231222,170100,453442050,27000,27000,27000,27000,0
20231222,170000,453442050,27000,27000,27000,27000,0
20231222,165900,453442050,27000,27000,27000,27000,0
20231222,165800,453442050,27000,27000,27000,27000,0
20231222,165700,453442050,27000,27000,27000,27000,0
20231222,165600,453442050,27000,27000,27000,27000,0
20231222,165500,453442050,27000,27000,27000,27000,0
20231222,165400,453442050,27000,27000,27000,27000,0
20231222,165300,453442050,27000,27000,27000,27000,0
20231222,165200,453442050,27000,27000,27000,27000,0
20231222,165100,453442050,27000,27000,27000,27000,0
20231222,165000,453442050,27000,27000,27000,27000,0
20231222,164900,453442050,27000,27000,27000,27000,0
20231222,164800,453442050,27000,27000,27000,27000,0
20231222,164700,453442050,27000,27000,27000,27000,0
20231222,164600,453442050,27000,27000,27000,27000,0
20231222,164500,453442050,27000,27000,27000,27000,0
20231222,164400,453442050,27000,27000,27000,27000,0
20231222,164300,453442050,27000,27000,27000,27000,0
20231222,164200,453442050,27000,27000,27000,27000,0
20231222,164100,453442050,27000,27000,27000,27000,0
20231222,164000,453442050,27000,27000,27000,27000,0
20231222,163900,453442050,27000,27000,27000,27000,0
20231222,163800,453442050,27000,27000,27000,27000,0
20231222,163700,453442050,27000,27000,27000,27000,0
20231222,163600,453442050,27000,27000,27000,27000,0
20231222,163500,453442050,27000,27000,27000,27000,0
20231222,163400,453442050,27000,27000,27000,27000,0
20231222,163300,453442050,27000,27000,27000,27000,0
20231222,163200,453442050,27000,27000,27000,27000,3362
20231222,163100,453442050,27000,27000,27000,27000,0
20231222,163000,453442050,27000,27000,27000,27000,0
20231222,162900,453442050,27000,27000,27000,27000,0
20231222,162800,453442050,27000,27000,27000,27000,0
20231222,162700,453442050,27000,27000,27000,27000,0
20231222,162600,453442050,27000,27000,27000,27000,0
20231222,162500,453442050,27000,27000,27000,27000,0
20231222,162400,453442050,27000,27000,27000,27000,0
20231222,162300,453442050,27000,27000,27000,27000,0
20231222,162200,453442050,27000,27000,27000,27000,0
20231222,162100,453442050,27000,27000,27000,27000,0
20231222,162000,453442050,27000,27000,27000,27000,0
20231222,161900,453442050,27000,27000,27000,27000,0
20231222,161800,453442050,27000,27000,27000,27000,0
20231222,161700,453442050,27000,27000,27000,27000,0
20231222,161600,453442050,27000,27000,27000,27000,0
20231222,161500,453442050,27000,27000,27000,27000,0
20231222,161400,453442050,27000,27000,27000,27000,0
20231222,161300,453442050,27000,27000,27000,27000,0
20231222,161200,453442050,27000,27000,27000,27000,0
20231222,161100,453442050,27000,27000,27000,27000,0
20231222,161000,453442050,27000,27000,27000,27000,0
20231222,160900,453442050,27000,27000,27000,27000,0
20231222,160800,453442050,27000,27000,27000,27000,0
20231222,160700,453442050,27000,27000,27000,27000,0
20231222,160600,453442050,27000,27000,27000,27000,0
20231222,160500,453442050,27000,27000,27000,27000,0
20231222,160400,453442050,27000,27000,27000,27000,0
20231222,160300,453442050,27000,27000,27000,27000,0
20231222,160200,453442050,27000,27000,27000,27000,3362
20231222,160100,453442050,27000,27000,27000,27000,0
20231222,160000,453442050,27000,27000,27000,27000,0
20231222,155900,453442050,27000,27000,27000,27000,0
20231222,155800,453442050,27000,27000,27000,27000,0
20231222,155700,453442050,27000,27000,27000,27000,0
20231222,155600,453442050,27000,27000,27000,27000,0
20231222,155500,453442050,27000,27000,27000,27000,0
20231222,155400,453442050,27000,27000,27000,27000,0
20231222,155300,453442050,27000,27000,27000,27000,0
20231222,155200,453442050,27000,27000,27000,27000,0
20231222,155100,453442050,27000,27000,27000,27000,0
20231222,155000,453442050,27000,27000,27000,27000,0
20231222,154900,453442050,27000,27000,27000,27000,0
20231222,154800,453442050,27000,27000,27000,27000,0
20231222,154700,453442050,27000,27000,27000,27000,0
20231222,154600,453442050,27000,27000,27000,27000,0
20231222,154500,453442050,27000,27000,27000,27000,0
20231222,154400,453442050,27000,27000,27000,27000,0
20231222,154300,453442050,27000,27000,27000,27000,0
20231222,154200,453442050,27000,27000,27000,27000,0
20231222,154100,453442050,27000,27000,27000,27000,0
20231222,154000,453442050,27000,27000,27000,27000,0
20231222,153900,453442050,27000,27000,27000,27000,0
20231222,153800,453442050,27000,27000,27000,27000,0
20231222,153700,453442050,27000,27000,27000,27000,0
20231222,153600,453442050,27000,27000,27000,27000,0
20231222,153500,453442050,27000,27000,27000,27000,0
20231222,153400,453442050,27000,27000,27000,27000,0
20231222,153300,453442050,27000,27000,27000,27000,0
20231222,153200,453442050,27000,27000,27000,27000,3362
20231222,153100,453442050,27000,27000,27000,27000,0
20231222,153000,453442050,27000,27000,27000,27000,3362
20231222,152900,362668050,27000,27000,27000,27000,0
20231222,152800,362668050,27000,27000,27000,27000,0
20231222,152700,362668050,27000,27000,27000,27000,0
20231222,152600,362668050,27000,27000,27000,27000,0
20231222,152500,362668050,27000,27000,27000,27000,0
20231222,152400,362668050,27000,27000,27000,27000,0
20231222,152300,362668050,27000,27000,27000,27000,0
20231222,152200,362668050,27000,27000,27000,27000,0
20231222,152100,362668050,27000,27000,27000,27000,0
20231222,152000,362668050,27000,27000,27000,27000,0
20231222,151900,362668050,27000,26950,27000,26950,18
20231222,151800,362182350,26950,27000,27000,26950,19
20231222,151700,361669400,27000,26900,27000,26900,328
20231222,151600,352829800,26950,26950,26950,26950,100
20231222,151500,350134800,26900,26900,26900,26900,2
20231222,151400,350081000,26900,26900,26900,26900,51
20231222,151300,348709100,26950,26950,26950,26950,1
20231222,151200,348682150,26900,26900,26900,26900,0
20231222,151100,348682150,26900,26850,26900,26850,3
20231222,151000,348601550,26900,26900,26900,26900,7
20231222,150900,348413250,26900,26900,26900,26900,6
20231222,150800,348251850,26850,26850,26900,26850,3
20231222,150700,348171250,26900,26900,26900,26900,36
20231222,150600,347202850,26900,26900,26900,26900,250
20231222,150500,340477850,26850,26850,26850,26850,1
20231222,150400,340451000,26900,26900,26900,26900,10
20231222,150300,340182000,26900,26900,26900,26900,153
20231222,150200,336066300,26900,26900,26900,26900,1
20231222,150100,336039400,26900,26900,26900,26900,2
20231222,150000,335985600,26900,26900,26900,26900,24
20231222,145900,335340000,26900,26900,26900,26900,5
20231222,145800,335205500,26900,26900,26900,26900,5
20231222,145700,335071000,26900,26900,26900,26900,3
20231222,145600,334990300,26900,26850,26900,26850,120
20231222,145500,331763550,26900,26900,26900,26900,21
20231222,145400,331198650,26850,26850,26850,26850,4
20231222,145300,331091250,26850,26850,26850,26850,2
20231222,145200,331037550,26850,26850,26850,26850,24
20231222,145100,330393150,26900,26900,26900,26900,1
20231222,145000,330366250,26850,26850,26900,26850,4
20231222,144900,330258800,26850,26850,26850,26850,1
20231222,144800,330231950,26900,26900,26900,26900,23
20231222,144700,329613250,26900,26900,26900,26900,3
20231222,144600,329532550,26900,26850,26900,26850,6
20231222,144500,329371250,26850,26850,26850,26850,1
20231222,144400,329344400,26850,26850,26900,26850,25
20231222,144300,328673050,26850,26850,26850,26850,2
20231222,144200,328619350,26850,26850,26850,26850,4
20231222,144100,328511950,26850,26850,26850,26850,1
20231222,144000,328485100,26850,26900,26900,26850,28
20231222,143900,327733200,26850,26850,26850,26850,1
20231222,143800,327706350,26850,26850,26850,26850,4
20231222,143700,327598950,26900,26900,26900,26900,5
20231222,143600,327464450,26900,26850,26900,26850,25
20231222,143500,326793150,26850,26850,26850,26850,2
20231222,143400,326739450,26850,26850,26850,26850,2
20231222,143300,326685750,26850,26900,26900,26850,4
20231222,143200,326578250,26850,26900,26900,26850,21
20231222,143100,326013400,26900,26850,26900,26850,5
20231222,143000,325879000,26900,26900,26900,26900,67
20231222,142900,324076700,26850,26850,26850,26850,2
20231222,142800,324023000,26850,26850,26850,26850,27
20231222,142700,323298050,26850,26850,26850,26850,4
20231222,142600,323190650,26850,26850,26850,26850,2
20231222,142500,323136950,26850,26850,26850,26850,2
20231222,142400,323083250,26850,26850,26850,26850,23
20231222,142300,322465700,26850,26850,26850,26850,5
20231222,142200,322331450,26850,26850,26850,26850,2
20231222,142100,322277750,26850,26900,26900,26850,1164
20231222,142000,291022400,26900,26900,26950,26850,529
20231222,141900,276792150,26950,26950,26950,26900,15
20231222,141800,276388100,26900,26900,26900,26900,3
20231222,141700,276307400,26900,26900,26900,26900,2
20231222,141600,276253600,26900,26900,26900,26900,23
20231222,141500,275634900,26900,26900,26900,26900,4
20231222,141400,275527300,26950,26900,26950,26900,14
20231222,141300,275150200,26900,26900,26900,26900,2
20231222,141200,275096400,26900,26900,26900,26900,24
20231222,141100,274450800,26900,26900,26900,26900,53
20231222,141000,273025100,26900,26900,26900,26900,0
20231222,140900,273025100,26900,26900,26900,26900,49
20231222,140800,271707000,26900,26900,26900,26900,26
20231222,140700,271007600,26900,26900,26900,26900,1
20231222,140600,270980700,26950,26950,26950,26950,1
20231222,140500,270953750,26900,26900,26900,26900,2
20231222,140400,270899950,26900,26900,27000,26900,128
20231222,140300,267445650,26900,26900,26900,26900,2
20231222,140200,267391850,26900,26900,26900,26900,13
20231222,140100,267042150,26900,26900,26900,26900,1
20231222,140000,267015250,26900,26900,26900,26900,26
20231222,135900,266315850,26900,26900,26900,26900,15
20231222,135800,265912350,26900,26900,26900,26900,1
20231222,135700,265885450,26950,26900,26950,26900,2
20231222,135600,265831600,26900,26950,26950,26900,15
20231222,135500,265427400,26950,26950,26950,26950,4
20231222,135400,265319600,26950,26950,26950,26950,2
20231222,135300,265265700,26950,26950,26950,26950,3
20231222,135200,265184850,26950,26900,26950,26900,45
20231222,135100,263973300,26900,26900,26900,26900,0
20231222,135000,263973300,26900,26950,27000,26900,10
20231222,134900,263703900,26950,26900,26950,26900,321
20231222,134800,255053000,26900,26900,26900,26900,24
20231222,134700,254407400,26900,26900,26900,26900,0
20231222,134600,254407400,26900,26900,26900,26900,5
20231222,134500,254272900,26900,26900,26900,26900,0
20231222,134400,254272900,26900,26900,26900,26900,25
20231222,134300,253600400,26900,26950,26950,26900,6
20231222,134200,253438750,26900,26900,26900,26900,0
20231222,134100,253438750,26900,26900,26900,26900,5
20231222,134000,253304250,26900,26900,26900,26900,27
20231222,133900,252577950,26900,26900,26900,26900,0
20231222,133800,252577950,26900,26900,26900,26900,3
20231222,133700,252497250,26900,26900,26900,26900,3
20231222,133600,252416550,26900,26900,26900,26900,23
20231222,133500,251797850,26900,26900,26900,26900,2
20231222,133400,251744050,26900,26900,26900,26900,3
20231222,133300,251663350,26900,26900,26900,26900,2
20231222,133200,251609550,26950,26900,26950,26900,36
20231222,133100,250640650,26900,26900,26900,26900,3
20231222,133000,250559950,26900,26900,26900,26900,1
20231222,132900,250533050,26900,26900,26900,26900,3
20231222,132800,250452350,26900,26900,26900,26900,22
20231222,132700,249860550,26900,26900,26900,26900,5
20231222,132600,249726050,26900,26900,26900,26900,2
20231222,132500,249672250,26900,26950,26950,26900,11
20231222,132400,249375850,26900,26900,26900,26900,26
20231222,132300,248676450,26900,26900,26900,26900,3
20231222,132200,248595750,26900,26900,26900,26900,2
20231222,132100,248541950,26900,26900,26900,26900,4
20231222,132000,248434350,26900,26950,26950,26900,34
20231222,131900,247519150,26900,26900,26900,26900,1
20231222,131800,247492250,26900,26900,26900,26900,3
20231222,131700,247411550,26900,26900,26900,26900,4
20231222,131600,247303950,26900,26950,26950,26900,224
20231222,131500,241268300,26950,26900,26950,26900,103
20231222,131400,238492600,26900,26900,26900,26900,4
20231222,131300,238385000,26900,26900,26900,26900,1
20231222,131200,238358100,26900,26900,26900,26900,25
20231222,131100,237685600,26900,26900,26900,26900,2
20231222,131000,237631800,26900,26900,26900,26900,3
20231222,130900,237551100,26900,26900,26900,26900,1
20231222,130800,237524200,26900,26900,26900,26900,677
20231222,130700,219312900,26900,26900,26900,26900,1
20231222,130600,219286000,26900,26900,26950,26900,32
20231222,130500,218423700,26900,26900,26900,26900,4
20231222,130400,218316100,26900,26900,26900,26900,24
20231222,130300,217670500,26900,26900,26900,26900,2
20231222,130200,217616700,26900,26900,26900,26900,3
20231222,130100,217536000,26900,26900,26900,26900,2
20231222,130000,217482200,26900,26900,26900,26900,22
20231222,125900,216890400,26900,26900,26900,26900,5
20231222,125800,216755900,26900,26900,26900,26900,4
20231222,125700,216648300,26900,26900,26900,26900,51
20231222,125600,215276400,26900,26900,26900,26900,27
20231222,125500,214550100,26900,26950,26950,26900,51
20231222,125400,213175700,26900,26900,26900,26900,1
20231222,125300,213148800,26900,26900,26900,26900,4
20231222,125200,213041200,26900,26900,26900,26900,25
20231222,125100,212368700,26900,26900,26900,26900,0
20231222,125000,212368700,26900,26900,26900,26900,3
20231222,124900,212288000,26950,26900,26950,26900,303
20231222,124800,204122300,26900,26900,26900,26900,23
20231222,124700,203503600,26900,26900,26900,26900,42
20231222,124600,202373800,26900,26900,26900,26900,103
20231222,124500,199603100,26900,26900,26900,26900,15
20231222,124400,199199600,26900,26900,26900,26900,25
20231222,124300,198527100,26900,26900,26900,26900,3
20231222,124200,198446400,26950,26900,26950,26900,5
20231222,124100,198311750,26900,26900,26900,26900,2
20231222,124000,198257950,26900,26900,26950,26900,31
20231222,123900,197423800,26900,26900,26900,26900,3
20231222,123800,197343100,26900,26900,26900,26900,2
20231222,123700,197289300,26900,26900,26900,26900,2
20231222,123600,197235500,26900,26950,26950,26900,225
20231222,123500,191182800,26900,26950,26950,26900,11
20231222,123400,190886500,26950,27000,27000,26950,71
20231222,123300,188973000,26950,26950,26950,26950,3
20231222,123200,188892150,26950,26950,26950,26950,25
20231222,123100,188218400,26950,26950,26950,26950,2
20231222,123000,188164500,26950,26950,26950,26950,5
20231222,122900,188029750,26950,26950,26950,26950,3
20231222,122800,187948900,26950,26950,26950,26950,21
20231222,122700,187382950,26950,26950,26950,26950,4
20231222,122600,187275150,26950,26950,26950,26950,2
20231222,122500,187221250,26950,26950,26950,26950,2
20231222,122400,187167350,26950,26950,26950,26950,25
20231222,122300,186493600,26950,27000,27000,26950,4
20231222,122200,186385750,27000,27000,27000,27000,1
20231222,122100,186358750,26950,26950,26950,26950,27
20231222,122000,185631100,26950,26950,26950,26950,5
20231222,121900,185496350,26950,26950,26950,26950,11
20231222,121800,185199900,26950,26950,26950,26950,3
20231222,121700,185119050,26950,26950,26950,26950,21
20231222,121600,184553100,26950,26950,26950,26950,5
20231222,121500,184418350,26950,26950,26950,26950,1
20231222,121400,184391400,26950,26950,26950,26950,3
20231222,121300,184310550,26950,26950,26950,26950,24
20231222,121200,183663750,26950,26950,26950,26950,2
20231222,121100,183609850,26950,26950,26950,26950,7
20231222,121000,183421200,26950,26950,26950,26950,1
20231222,120900,183394250,26950,26950,26950,26900,22
20231222,120800,182801400,26950,26950,27000,26950,12
20231222,120700,182477500,26950,26950,26950,26950,1
20231222,120600,182450550,26950,26950,26950,26950,4
20231222,120500,182342750,26950,26950,26950,26950,26
20231222,120400,181642050,26950,26950,26950,26950,2
20231222,120300,181588150,26950,26950,26950,26950,0
20231222,120200,181588150,26950,26950,26950,26950,6
20231222,120100,181426450,26900,26900,26900,26900,38
20231222,120000,180404250,26900,26900,26900,26900,1
20231222,115900,180377350,26900,26900,26900,26900,243
20231222,115800,173840650,26900,26900,26900,26900,0
20231222,115700,173840650,26900,26900,26900,26900,28
20231222,115600,173087450,26900,26900,26900,26900,3
20231222,115500,173006750,26900,26900,26900,26900,3
20231222,115400,172926050,26900,26900,26900,26900,2
20231222,115300,172872250,26900,26900,26900,26900,26
20231222,115200,172172850,26900,26900,26900,26900,5
20231222,115100,172038350,26950,26950,26950,26950,0
20231222,115000,172038350,26950,26900,27000,26900,5
20231222,114900,171903650,26900,26900,26900,26900,28
20231222,114800,171150450,26900,26900,26900,26900,2
20231222,114700,171096650,26900,26900,26900,26900,5
20231222,114600,170962150,26950,26950,26950,26950,4
20231222,114500,170854350,26950,26900,26950,26900,24
20231222,114400,170208700,27000,26900,27000,26900,4
20231222,114300,170100900,27000,26900,27000,26900,4
20231222,114200,169993150,26900,26900,26900,26900,5
20231222,114100,169858650,26900,26900,26900,26900,1
20231222,114000,169831750,27050,26900,27050,26900,5
20231222,113900,169696650,27050,26900,27050,26900,5
20231222,113800,169561850,26950,26900,27000,26900,6
20231222,113700,169400250,26900,26900,26900,26900,23
20231222,113600,168781550,26900,26900,26900,26900,4
20231222,113500,168673950,26900,26900,26900,26900,3
20231222,113400,168593250,26900,26900,26900,26900,2
20231222,113300,168539450,26900,26950,26950,26900,27
20231222,113200,167811850,26950,26950,26950,26950,1
20231222,113100,167784900,26950,26950,26950,26950,2
20231222,113000,167731000,26950,26900,26950,26900,5
20231222,112900,167596450,26900,26900,26900,26900,26
20231222,112800,166897050,26950,26950,26950,26950,3
20231222,112700,166816200,26950,26950,26950,26950,6
20231222,112600,166654500,26950,26950,26950,26950,2
20231222,112500,166600600,26950,26950,26950,26950,25
20231222,112400,165926850,26950,26950,26950,26950,5
20231222,112300,165792100,27000,26950,27000,26950,302
20231222,112200,157638200,26950,27000,27000,26950,9
20231222,112100,157395250,26950,27000,27000,26950,91
20231222,112000,154938350,27000,27000,27000,27000,2
20231222,111900,154884350,27000,27000,27000,27000,4
20231222,111800,154776350,27000,27000,27000,27000,3
20231222,111700,154695350,27050,27000,27050,27000,25
20231222,111600,154020200,27000,26950,27000,26950,14
20231222,111500,153642300,27000,27000,27000,27000,1
20231222,111400,153615300,26950,26950,26950,26950,5
20231222,111300,153480550,27100,26950,27100,26950,26
20231222,111200,152779550,26950,26950,26950,26950,1
20231222,111100,152752600,26950,26950,26950,26950,2
20231222,111000,152698700,26950,26950,26950,26950,42
20231222,110900,151566800,26900,26900,26900,26900,24
20231222,110800,150921200,26900,26900,26900,26900,4
20231222,110700,150813600,26900,26900,26900,26900,2
20231222,110600,150759800,26900,26900,26900,26900,1
20231222,110500,150732900,26900,26900,26900,26900,27
20231222,110400,150006600,26900,26900,26900,26900,2
20231222,110300,149952800,26900,26900,26900,26900,2
20231222,110200,149899000,26900,26900,26950,26900,3
20231222,110100,149818250,26900,26900,26900,26900,24
20231222,110000,149172650,26900,26900,26900,26900,2
20231222,105900,149118850,26900,26900,26900,26900,4
20231222,105800,149011250,26900,26900,26900,26900,5
20231222,105700,148876750,26900,26900,26900,26900,23
20231222,105600,148258050,26900,26900,26900,26900,0
20231222,105500,148258050,26900,26900,27100,26850,8
20231222,105400,148042700,26850,26850,26850,26850,3
20231222,105300,147962150,26900,26850,26900,26850,37
20231222,105200,146967950,26850,26850,26850,26850,3
20231222,105100,146887400,26850,26850,26850,26850,2
20231222,105000,146833700,26850,26850,26850,26850,3
20231222,104900,146753150,26850,26850,26850,26850,26
20231222,104800,146055050,26850,26850,26850,26850,2
20231222,104700,146001350,26850,26850,26850,26850,2
20231222,104600,145947650,26850,26850,26850,26850,2
20231222,104500,145893950,26900,26900,26900,26900,10
20231222,104400,145624950,26850,26850,26850,26850,0
20231222,104300,145624950,26850,26850,26900,26850,317
20231222,104200,137097850,26850,26850,26850,26850,1
20231222,104100,137071000,26850,26850,26850,26850,24
20231222,104000,136426600,26850,26850,26850,26850,3
20231222,103900,136346050,26850,26850,26850,26850,4
20231222,103800,136238650,26850,26850,26850,26850,0
20231222,103700,136238650,26850,26850,26850,26850,26
20231222,103600,135540550,26850,26850,26850,26850,4
20231222,103500,135433150,26850,26850,26850,26850,1
20231222,103400,135406300,26850,26850,26850,26850,2
20231222,103300,135352600,26850,26850,26850,26850,24
20231222,103200,134708200,26850,26850,26850,26850,3
20231222,103100,134627650,26850,26850,26850,26850,3
20231222,103000,134547100,26850,26850,26850,26850,3
20231222,102900,134466550,26850,26850,26850,26850,23
20231222,102800,133849000,26850,26850,26850,26850,3
20231222,102700,133768450,26850,26850,26850,26850,5
20231222,102600,133634200,26850,26850,26850,26850,1
20231222,102500,133607350,26850,26850,26850,26850,22
20231222,102400,133016650,26850,26850,26850,26850,3
20231222,102300,132936100,26850,26850,26850,26850,1
20231222,102200,132909250,26850,26850,26850,26850,5
20231222,102100,132775000,26850,26850,26850,26850,22
20231222,102000,132184300,26850,26850,26850,26850,5
20231222,101900,132050050,26850,26850,26850,26850,1
20231222,101800,132023200,26900,26900,26900,26900,2
20231222,101700,131969400,26850,26850,26900,26850,32
20231222,101600,131109900,26850,26900,26900,26850,5
20231222,101500,130975550,26850,26850,26850,26850,0
20231222,101400,130975550,26850,26850,26850,26850,3
20231222,101300,130895000,26850,26850,26850,26850,28
20231222,101200,130143200,26850,26850,26850,26850,0
20231222,101100,130143200,26850,26850,26850,26850,3
20231222,101000,130062650,26850,26850,26850,26850,2
20231222,100900,130008950,26850,26850,26850,26850,23
20231222,100800,129391400,26850,26850,26850,26850,5
20231222,100700,129257150,26850,26850,26850,26850,4
20231222,100600,129149750,26800,26850,26850,26800,23
20231222,100500,128532250,26850,26850,26850,26850,26
20231222,100400,127834150,26850,26850,26900,26850,202
20231222,100300,122400450,26850,26850,26850,26850,4
20231222,100200,122293050,26850,26850,26850,26850,0
20231222,100100,122293050,26850,26850,26850,26850,125
20231222,100000,118936800,26850,26850,26850,26850,201
20231222,095900,113539950,26850,26850,26850,26850,73
20231222,095800,111579900,26800,26800,26800,26800,4
20231222,095700,111472700,26800,26850,26850,26800,591
20231222,095600,95605550,26850,26850,26850,26850,1
20231222,095500,95578700,26850,26850,26850,26850,27
20231222,095400,94853750,26850,26850,26850,26850,24
20231222,095300,94209350,26900,26850,26900,26850,19
20231222,095200,93698300,26850,26850,26850,26850,3
20231222,095100,93617750,26850,26900,26900,26850,84
20231222,095000,91358200,26900,26900,26900,26900,9
20231222,094900,91116100,26850,26850,26900,26850,108
20231222,094800,88212300,26850,26850,26900,26850,27
20231222,094700,87486300,26850,26850,26850,26850,0
20231222,094600,87486300,26850,26850,26850,26850,28
20231222,094500,86734500,26900,26900,26900,26900,100
20231222,094400,84044500,26850,26850,26850,26850,2
20231222,094300,83990800,26850,26850,26850,26850,1
20231222,094200,83963950,26900,26900,26900,26900,63
20231222,094100,82269250,26900,26900,26900,26900,0
20231222,094000,82269250,26900,26900,26900,26900,0
20231222,093900,82269250,26900,26900,26900,26900,2
20231222,093800,82215450,26950,26950,26950,26950,101
20231222,093700,79493500,26900,26900,26900,26900,61
20231222,093600,77852600,26950,26950,26950,26950,16
20231222,093500,77421400,26900,26950,26950,26900,7
20231222,093400,77232850,26900,26900,26900,26900,1
20231222,093300,77205950,26900,26950,26950,26900,52
20231222,093200,75804650,26900,26900,26900,26900,4
20231222,093100,75697050,26950,26950,26950,26950,30
20231222,093000,74888550,26950,26950,26950,26950,43
20231222,092900,73729700,27000,27000,27000,27000,140
20231222,092800,69949700,26950,26950,26950,26950,1
20231222,092700,69922750,27000,27000,27000,27000,68
20231222,092600,68086750,27000,27000,27000,27000,0
20231222,092500,68086750,27000,27000,27000,27000,3
20231222,092400,68005750,27000,27000,27000,27000,130
20231222,092300,64495750,26900,26900,26900,26900,0
20231222,092200,64495750,26900,26900,26900,26900,1
20231222,092100,64468850,27000,26900,27000,26900,4
20231222,092000,64361050,27000,27000,27000,27000,0
20231222,091900,64361050,27000,26950,27000,26850,503
20231222,091800,50845550,27000,27000,27000,27000,0
20231222,091700,50845550,27000,27000,27000,27000,1
20231222,091600,50818550,26950,26950,26950,26950,4
20231222,091500,50710750,27000,27000,27000,27000,70
20231222,091400,48820750,27000,26950,27000,26950,249
20231222,091300,42108050,27100,27100,27100,27100,1
20231222,091200,42080950,27000,27000,27000,27000,0
20231222,091100,42080950,27000,27000,27000,27000,0
20231222,091000,42080950,27000,27000,27000,27000,60
20231222,090900,40460950,26950,26950,26950,26950,0
20231222,090800,40460950,26950,26950,26950,26950,0
20231222,090700,40460950,26950,26950,26950,26950,0
20231222,090600,40460950,26950,26950,26950,26950,4
20231222,090500,40353150,27000,27000,27000,27000,140
20231222,090400,36573150,26950,27000,27000,26950,110
20231222,090300,33608600,27000,27000,27000,27000,50
20231222,090200,32258600,27100,27100,27100,27100,0
20231222,090100,32258600,27100,27100,27100,27100,15
20231222,090000,31852100,27100,27100,27100,26950,1177