KissMeData/042000/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,192300,37615114500,31050,31050,31050,31050,10443
20231226,192200,37615114500,31050,31050,31050,31050,0
20231226,192100,37615114500,31050,31050,31050,31050,0
20231226,192000,37615114500,31050,31050,31050,31050,0
20231226,191900,37615114500,31050,31050,31050,31050,0
20231226,191800,37615114500,31050,31050,31050,31050,0
20231226,191700,37615114500,31050,31050,31050,31050,0
20231226,191600,37615114500,31050,31050,31050,31050,0
20231226,191500,37615114500,31050,31050,31050,31050,0
20231226,191400,37615114500,31050,31050,31050,31050,0
20231226,191300,37615114500,31050,31050,31050,31050,0
20231226,191200,37615114500,31050,31050,31050,31050,0
20231226,191100,37615114500,31050,31050,31050,31050,0
20231226,191000,37615114500,31050,31050,31050,31050,0
20231226,190900,37615114500,31050,31050,31050,31050,0
20231226,190800,37615114500,31050,31050,31050,31050,0
20231226,190700,37615114500,31050,31050,31050,31050,0
20231226,190600,37615114500,31050,31050,31050,31050,0
20231226,190500,37615114500,31050,31050,31050,31050,0
20231226,190400,37615114500,31050,31050,31050,31050,0
20231226,190300,37615114500,31050,31050,31050,31050,0
20231226,190200,37615114500,31050,31050,31050,31050,0
20231226,190100,37615114500,31050,31050,31050,31050,0
20231226,190000,37615114500,31050,31050,31050,31050,0
20231226,185900,37615114500,31050,31050,31050,31050,0
20231226,185800,37615114500,31050,31050,31050,31050,0
20231226,185700,37615114500,31050,31050,31050,31050,0
20231226,185600,37615114500,31050,31050,31050,31050,0
20231226,185500,37615114500,31050,31050,31050,31050,0
20231226,185400,37615114500,31050,31050,31050,31050,0
20231226,185300,37615114500,31050,31050,31050,31050,10443
20231226,185200,37615114500,31050,31050,31050,31050,0
20231226,185100,37615114500,31050,31050,31050,31050,0
20231226,185000,37615114500,31050,31050,31050,31050,0
20231226,184900,37615114500,31050,31050,31050,31050,0
20231226,184800,37615114500,31050,31050,31050,31050,0
20231226,184700,37615114500,31050,31050,31050,31050,0
20231226,184600,37615114500,31050,31050,31050,31050,0
20231226,184500,37615114500,31050,31050,31050,31050,0
20231226,184400,37615114500,31050,31050,31050,31050,0
20231226,184300,37615114500,31050,31050,31050,31050,0
20231226,184200,37615114500,31050,31050,31050,31050,0
20231226,184100,37615114500,31050,31050,31050,31050,0
20231226,184000,37615114500,31050,31050,31050,31050,0
20231226,183900,37615114500,31050,31050,31050,31050,0
20231226,183800,37615114500,31050,31050,31050,31050,0
20231226,183700,37615114500,31050,31050,31050,31050,0
20231226,183600,37615114500,31050,31050,31050,31050,0
20231226,183500,37615114500,31050,31050,31050,31050,0
20231226,183400,37615114500,31050,31050,31050,31050,0
20231226,183300,37615114500,31050,31050,31050,31050,0
20231226,183200,37615114500,31050,31050,31050,31050,0
20231226,183100,37615114500,31050,31050,31050,31050,0
20231226,183000,37615114500,31050,31050,31050,31050,0
20231226,182900,37615114500,31050,31050,31050,31050,0
20231226,182800,37615114500,31050,31050,31050,31050,0
20231226,182700,37615114500,31050,31050,31050,31050,0
20231226,182600,37615114500,31050,31050,31050,31050,0
20231226,182500,37615114500,31050,31050,31050,31050,0
20231226,182400,37615114500,31050,31050,31050,31050,0
20231226,182300,37615114500,31050,31050,31050,31050,10443
20231226,182200,37615114500,31050,31050,31050,31050,0
20231226,182100,37615114500,31050,31050,31050,31050,0
20231226,182000,37615114500,31050,31050,31050,31050,0
20231226,181900,37615114500,31050,31050,31050,31050,0
20231226,181800,37615114500,31050,31050,31050,31050,0
20231226,181700,37615114500,31050,31050,31050,31050,0
20231226,181600,37615114500,31050,31050,31050,31050,0
20231226,181500,37615114500,31050,31050,31050,31050,0
20231226,181400,37615114500,31050,31050,31050,31050,0
20231226,181300,37615114500,31050,31050,31050,31050,0
20231226,181200,37615114500,31050,31050,31050,31050,0
20231226,181100,37615114500,31050,31050,31050,31050,0
20231226,181000,37615114500,31050,31050,31050,31050,0
20231226,180900,37615114500,31050,31050,31050,31050,0
20231226,180800,37615114500,31050,31050,31050,31050,0
20231226,180700,37615114500,31050,31050,31050,31050,0
20231226,180600,37615114500,31050,31050,31050,31050,0
20231226,180500,37615114500,31050,31050,31050,31050,0
20231226,180400,37615114500,31050,31050,31050,31050,0
20231226,180300,37615114500,31050,31050,31050,31050,0
20231226,180200,37615114500,31050,31050,31050,31050,0
20231226,180100,37615114500,31050,31050,31050,31050,0
20231226,180000,37615114500,31050,31050,31050,31050,0
20231226,175900,37615114500,31050,31050,31050,31050,0
20231226,175800,37615114500,31050,31050,31050,31050,0
20231226,175700,37615114500,31050,31050,31050,31050,0
20231226,175600,37615114500,31050,31050,31050,31050,0
20231226,175500,37615114500,31050,31050,31050,31050,0
20231226,175400,37615114500,31050,31050,31050,31050,0
20231226,175300,37615114500,31050,31050,31050,31050,10443
20231226,175200,37615114500,31050,31050,31050,31050,0
20231226,175100,37615114500,31050,31050,31050,31050,0
20231226,175000,37615114500,31050,31050,31050,31050,0
20231226,174900,37615114500,31050,31050,31050,31050,0
20231226,174800,37615114500,31050,31050,31050,31050,0
20231226,174700,37615114500,31050,31050,31050,31050,0
20231226,174600,37615114500,31050,31050,31050,31050,0
20231226,174500,37615114500,31050,31050,31050,31050,0
20231226,174400,37615114500,31050,31050,31050,31050,0
20231226,174300,37615114500,31050,31050,31050,31050,0
20231226,174200,37615114500,31050,31050,31050,31050,0
20231226,174100,37615114500,31050,31050,31050,31050,0
20231226,174000,37615114500,31050,31050,31050,31050,0
20231226,173900,37615114500,31050,31050,31050,31050,0
20231226,173800,37615114500,31050,31050,31050,31050,0
20231226,173700,37615114500,31050,31050,31050,31050,0
20231226,173600,37615114500,31050,31050,31050,31050,0
20231226,173500,37615114500,31050,31050,31050,31050,0
20231226,173400,37615114500,31050,31050,31050,31050,0
20231226,173300,37615114500,31050,31050,31050,31050,0
20231226,173200,37615114500,31050,31050,31050,31050,0
20231226,173100,37615114500,31050,31050,31050,31050,0
20231226,173000,37615114500,31050,31050,31050,31050,0
20231226,172900,37615114500,31050,31050,31050,31050,0
20231226,172800,37615114500,31050,31050,31050,31050,0
20231226,172700,37615114500,31050,31050,31050,31050,0
20231226,172600,37615114500,31050,31050,31050,31050,0
20231226,172500,37615114500,31050,31050,31050,31050,0
20231226,172400,37615114500,31050,31050,31050,31050,0
20231226,172300,37615114500,31050,31050,31050,31050,10443
20231226,172200,37615114500,31050,31050,31050,31050,0
20231226,172100,37615114500,31050,31050,31050,31050,0
20231226,172000,37615114500,31050,31050,31050,31050,0
20231226,171900,37615114500,31050,31050,31050,31050,0
20231226,171800,37615114500,31050,31050,31050,31050,0
20231226,171700,37615114500,31050,31050,31050,31050,0
20231226,171600,37615114500,31050,31050,31050,31050,0
20231226,171500,37615114500,31050,31050,31050,31050,0
20231226,171400,37615114500,31050,31050,31050,31050,0
20231226,171300,37615114500,31050,31050,31050,31050,0
20231226,171200,37615114500,31050,31050,31050,31050,0
20231226,171100,37615114500,31050,31050,31050,31050,0
20231226,171000,37615114500,31050,31050,31050,31050,0
20231226,170900,37615114500,31050,31050,31050,31050,0
20231226,170800,37615114500,31050,31050,31050,31050,0
20231226,170700,37615114500,31050,31050,31050,31050,0
20231226,170600,37615114500,31050,31050,31050,31050,0
20231226,170500,37615114500,31050,31050,31050,31050,0
20231226,170400,37615114500,31050,31050,31050,31050,0
20231226,170300,37615114500,31050,31050,31050,31050,0
20231226,170200,37615114500,31050,31050,31050,31050,0
20231226,170100,37615114500,31050,31050,31050,31050,0
20231226,170000,37615114500,31050,31050,31050,31050,0
20231226,165900,37615114500,31050,31050,31050,31050,0
20231226,165800,37615114500,31050,31050,31050,31050,0
20231226,165700,37615114500,31050,31050,31050,31050,0
20231226,165600,37615114500,31050,31050,31050,31050,0
20231226,165500,37615114500,31050,31050,31050,31050,0
20231226,165400,37615114500,31050,31050,31050,31050,0
20231226,165300,37615114500,31050,31050,31050,31050,10443
20231226,165200,37615114500,31050,31050,31050,31050,0
20231226,165100,37615114500,31050,31050,31050,31050,0
20231226,165000,37615114500,31050,31050,31050,31050,0
20231226,164900,37615114500,31050,31050,31050,31050,0
20231226,164800,37615114500,31050,31050,31050,31050,0
20231226,164700,37615114500,31050,31050,31050,31050,0
20231226,164600,37615114500,31050,31050,31050,31050,0
20231226,164500,37615114500,31050,31050,31050,31050,0
20231226,164400,37615114500,31050,31050,31050,31050,0
20231226,164300,37615114500,31050,31050,31050,31050,0
20231226,164200,37615114500,31050,31050,31050,31050,0
20231226,164100,37615114500,31050,31050,31050,31050,0
20231226,164000,37615114500,31050,31050,31050,31050,0
20231226,163900,37615114500,31050,31050,31050,31050,0
20231226,163800,37615114500,31050,31050,31050,31050,0
20231226,163700,37615114500,31050,31050,31050,31050,0
20231226,163600,37615114500,31050,31050,31050,31050,0
20231226,163500,37615114500,31050,31050,31050,31050,0
20231226,163400,37615114500,31050,31050,31050,31050,0
20231226,163300,37615114500,31050,31050,31050,31050,0
20231226,163200,37615114500,31050,31050,31050,31050,0
20231226,163100,37615114500,31050,31050,31050,31050,0
20231226,163000,37615114500,31050,31050,31050,31050,0
20231226,162900,37615114500,31050,31050,31050,31050,0
20231226,162800,37615114500,31050,31050,31050,31050,0
20231226,162700,37615114500,31050,31050,31050,31050,0
20231226,162600,37615114500,31050,31050,31050,31050,0
20231226,162500,37615114500,31050,31050,31050,31050,0
20231226,162400,37615114500,31050,31050,31050,31050,0
20231226,162300,37615114500,31050,31050,31050,31050,10443
20231226,162200,37615114500,31050,31050,31050,31050,0
20231226,162100,37615114500,31050,31050,31050,31050,0
20231226,162000,37615114500,31050,31050,31050,31050,0
20231226,161900,37615114500,31050,31050,31050,31050,0
20231226,161800,37615114500,31050,31050,31050,31050,0
20231226,161700,37615114500,31050,31050,31050,31050,0
20231226,161600,37615114500,31050,31050,31050,31050,0
20231226,161500,37615114500,31050,31050,31050,31050,0
20231226,161400,37615114500,31050,31050,31050,31050,0
20231226,161300,37615114500,31050,31050,31050,31050,0
20231226,161200,37615114500,31050,31050,31050,31050,0
20231226,161100,37615114500,31050,31050,31050,31050,0
20231226,161000,37615114500,31050,31050,31050,31050,0
20231226,160900,37615114500,31050,31050,31050,31050,0
20231226,160800,37615114500,31050,31050,31050,31050,0
20231226,160700,37615114500,31050,31050,31050,31050,0
20231226,160600,37615114500,31050,31050,31050,31050,0
20231226,160500,37615114500,31050,31050,31050,31050,0
20231226,160400,37615114500,31050,31050,31050,31050,0
20231226,160300,37615114500,31050,31050,31050,31050,0
20231226,160200,37615114500,31050,31050,31050,31050,0
20231226,160100,37615114500,31050,31050,31050,31050,0
20231226,160000,37615114500,31050,31050,31050,31050,0
20231226,155900,37615114500,31050,31050,31050,31050,0
20231226,155800,37615114500,31050,31050,31050,31050,0
20231226,155700,37615114500,31050,31050,31050,31050,0
20231226,155600,37615114500,31050,31050,31050,31050,0
20231226,155500,37615114500,31050,31050,31050,31050,0
20231226,155400,37615114500,31050,31050,31050,31050,0
20231226,155300,37615114500,31050,31050,31050,31050,10443
20231226,155200,37615114500,31050,31050,31050,31050,0
20231226,155100,37615114500,31050,31050,31050,31050,0
20231226,155000,37615114500,31050,31050,31050,31050,0
20231226,154900,37615114500,31050,31050,31050,31050,0
20231226,154800,37615114500,31050,31050,31050,31050,0
20231226,154700,37615114500,31050,31050,31050,31050,0
20231226,154600,37615114500,31050,31050,31050,31050,0
20231226,154500,37615114500,31050,31050,31050,31050,0
20231226,154400,37615114500,31050,31050,31050,31050,0
20231226,154300,37615114500,31050,31050,31050,31050,0
20231226,154200,37615114500,31050,31050,31050,31050,0
20231226,154100,37615114500,31050,31050,31050,31050,0
20231226,154000,37615114500,31050,31050,31050,31050,0
20231226,153900,37615114500,31050,31050,31050,31050,0
20231226,153800,37615114500,31050,31050,31050,31050,0
20231226,153700,37615114500,31050,31050,31050,31050,0
20231226,153600,37615114500,31050,31050,31050,31050,0
20231226,153500,37615114500,31050,31050,31050,31050,0
20231226,153400,37615114500,31050,31050,31050,31050,0
20231226,153300,37615114500,31050,31050,31050,31050,0
20231226,153200,37615114500,31050,31050,31050,31050,0
20231226,153100,37615114500,31050,31050,31050,31050,0
20231226,153000,37615114500,31050,31050,31050,31050,10443
20231226,152900,37290859350,30900,30900,30900,30900,0
20231226,152800,37290859350,30900,30900,30900,30900,0
20231226,152700,37290859350,30900,30900,30900,30900,0
20231226,152600,37290859350,30900,30900,30900,30900,0
20231226,152500,37290859350,30900,30900,30900,30900,0
20231226,152400,37290859350,30900,30900,30900,30900,0
20231226,152300,37290859350,30900,30900,30900,30900,0
20231226,152200,37290859350,30900,30900,30900,30900,0
20231226,152100,37290859350,30900,30900,30900,30900,0
20231226,152000,37290859350,30900,30900,30900,30900,0
20231226,151900,37290859350,30900,30650,30900,30550,2666
20231226,151800,37208862850,30600,30550,30650,30500,1702
20231226,151700,37156841650,30500,30500,30550,30450,2224
20231226,151600,37089022700,30500,30450,30550,30450,1642
20231226,151500,37038873450,30450,30500,30550,30450,959
20231226,151400,37009619800,30500,30500,30550,30450,3223
20231226,151300,36911350000,30500,30650,30650,30500,1793
20231226,151200,36856517950,30650,30800,30800,30650,1371
20231226,151100,36814397700,30800,30800,30850,30750,1088
20231226,151000,36780867250,30800,30600,30800,30500,2668
20231226,150900,36699081750,30500,30650,30650,30450,3966
20231226,150800,36578039900,30650,30550,30650,30450,4392
20231226,150700,36443955300,30550,30600,30600,30450,2092
20231226,150600,36380158150,30500,30600,30600,30500,1575
20231226,150500,36332042100,30550,30700,30800,30550,5598
20231226,150400,36160663200,30700,30750,30800,30700,4866
20231226,150300,36011031550,30750,30750,30800,30750,673
20231226,150200,35990335800,30750,30800,30800,30750,537
20231226,150100,35973807000,30800,30800,30850,30750,832
20231226,150000,35948184850,30800,30900,31000,30800,2234
20231226,145900,35879203700,30950,30750,30950,30750,1174
20231226,145800,35842932500,30800,30800,30800,30750,301
20231226,145700,35833671200,30800,30800,30800,30700,6244
20231226,145600,35641702000,30750,30800,30850,30750,2078
20231226,145500,35577708050,30800,30850,30900,30800,1086
20231226,145400,35544225900,30850,30850,30850,30800,432
20231226,145300,35530902450,30850,30850,30850,30800,1511
20231226,145200,35484290650,30950,30900,30950,30850,1823
20231226,145100,35427972600,30900,30900,30950,30850,2378
20231226,145000,35354569600,30900,31000,31000,30900,169
20231226,144900,35349346500,31000,31000,31050,30850,4569
20231226,144800,35207997400,31050,31050,31050,31000,417
20231226,144700,35195050900,31000,31050,31100,30950,4721
20231226,144600,35048657200,31050,31150,31150,31050,762
20231226,144500,35024951900,31150,31200,31200,31150,546
20231226,144400,35007916800,31250,31000,31250,31000,857
20231226,144300,34981217300,31050,30900,31050,30900,1720
20231226,144200,34927951400,30900,30900,30950,30900,491
20231226,144100,34912778800,30900,30950,30950,30900,1260
20231226,144000,34873834500,30950,30900,30950,30900,703
20231226,143900,34852110050,30900,31000,31050,30900,3189
20231226,143800,34753314300,31000,31050,31050,31000,2500
20231226,143700,34675700650,31100,31150,31150,31050,472
20231226,143600,34661026400,31150,31150,31200,31100,2312
20231226,143500,34589011400,31300,31150,31300,31150,486
20231226,143400,34573816050,31150,31350,31350,31150,2787
20231226,143300,34486571650,31350,31150,31350,31150,2693
20231226,143200,34402466650,31150,31200,31200,31150,3007
20231226,143100,34308722650,31200,31250,31300,31200,519
20231226,143000,34292517150,31250,31300,31300,31200,1535
20231226,142900,34244503800,31350,31350,31400,31300,711
20231226,142800,34222200300,31350,31350,31400,31350,619
20231226,142700,34202781150,31400,31300,31400,31200,1455
20231226,142600,34157241600,31300,31250,31300,31250,3406
20231226,142500,34050698000,31300,31400,31500,31300,4132
20231226,142400,33920942200,31400,31150,31500,31150,16697
20231226,142300,33398299350,31100,30950,31100,30900,2869
20231226,142200,33309286200,30950,30900,30950,30800,1858
20231226,142100,33251967750,30850,31050,31050,30850,3774
20231226,142000,33135102300,31050,31050,31100,31000,2253
20231226,141900,33065101250,31050,31000,31100,31000,3107
20231226,141800,32968666800,31000,30800,31000,30800,2326
20231226,141700,32896729200,30850,30750,30850,30750,8
20231226,141600,32896483100,30750,30800,30850,30750,1486
20231226,141500,32850680300,30800,30700,30800,30700,3103
20231226,141400,32755303000,30650,30750,30750,30650,70
20231226,141300,32753154150,30700,30700,30750,30650,724
20231226,141200,32730947600,30800,30700,30800,30700,105
20231226,141100,32727720450,30650,30600,30650,30600,950
20231226,141000,32698603900,30600,30650,30650,30600,184
20231226,140900,32692967150,30650,30650,30700,30600,71
20231226,140800,32690793600,30700,30650,30700,30600,891
20231226,140700,32663466300,30700,30700,30700,30650,1408
20231226,140600,32620308550,30700,30700,30750,30650,1220
20231226,140500,32582887050,30750,30750,30800,30650,1454
20231226,140400,32538209200,30800,30850,30850,30800,959
20231226,140300,32508652300,30850,30800,30850,30800,12
20231226,140200,32508282650,30800,30850,30900,30800,560
20231226,140100,32491007300,30850,30700,30850,30700,539
20231226,140000,32474419100,30650,30650,30650,30650,1298
20231226,135900,32434635400,30650,30500,30700,30450,2315
20231226,135800,32363861450,30500,30500,30550,30500,270
20231226,135700,32355626150,30500,30450,30500,30450,472
20231226,135600,32341233900,30450,30500,30500,30450,1257
20231226,135500,32302938350,30550,30500,30600,30500,1375
20231226,135400,32260943700,30550,30550,30600,30500,222
20231226,135300,32254162000,30550,30550,30600,30550,285
20231226,135200,32245445600,30600,30600,30600,30500,785
20231226,135100,32221467550,30650,30600,30800,30550,1125
20231226,135000,32186990450,30550,30750,30750,30550,1098
20231226,134900,32153378150,30650,30750,30800,30650,1116
20231226,134800,32119138200,30750,30850,30900,30700,327
20231226,134700,32109065650,30700,30800,30900,30650,2422
20231226,134600,32034560550,30900,31000,31000,30800,1835
20231226,134500,31977841150,31000,31050,31050,30950,1898
20231226,134400,31919019650,31050,31050,31150,30950,5733
20231226,134300,31740832150,31000,30850,31050,30800,14894
20231226,134200,31279528950,30850,30600,30850,30600,2887
20231226,134100,31190735450,30650,30550,30650,30550,3251
20231226,134000,31091254950,30550,30500,30600,30500,3959
20231226,133900,30970168700,30500,30600,30650,30450,3548
20231226,133800,30861710550,30600,30500,30600,30450,3207
20231226,133700,30763754550,30500,30350,30550,30300,3922
20231226,133600,30644236800,30350,30150,30350,30150,2488
20231226,133500,30568871250,30200,30050,30200,30000,2139
20231226,133400,30504469050,30050,30050,30100,30000,732
20231226,133300,30482467700,30050,29900,30100,29850,8989
20231226,133200,30213112150,29850,29900,29950,29850,1423
20231226,133100,30170586700,29850,29900,29900,29750,9534
20231226,133000,29885889750,29900,29950,29950,29700,11664
20231226,132900,29537856650,30050,30050,30050,30000,1917
20231226,132800,29480334650,30100,30000,30100,30000,1908
20231226,132700,29422995900,30050,30000,30150,29950,1205
20231226,132600,29386814650,29950,30100,30150,29950,14715
20231226,132500,28944918400,30150,30150,30200,30150,919
20231226,132400,28917210350,30150,30250,30250,30150,3249
20231226,132300,28818954200,30300,30300,30350,30300,1674
20231226,132200,28768230150,30300,30150,30300,30150,1670
20231226,132100,28717763450,30150,30250,30250,30100,6580
20231226,132000,28519496750,30250,30250,30300,30200,2129
20231226,131900,28455098850,30300,30300,30400,30300,2090
20231226,131800,28391728850,30300,30350,30350,30300,141
20231226,131700,28387455950,30350,30250,30350,30250,733
20231226,131600,28365254000,30300,30350,30350,30300,1840
20231226,131500,28309481700,30350,30350,30350,30300,893
20231226,131400,28282390400,30350,30400,30400,30300,1469
20231226,131300,28237776300,30400,30400,30450,30350,961
20231226,131200,28208559700,30400,30400,30450,30350,1138
20231226,131100,28173952600,30450,30450,30500,30400,688
20231226,131000,28152994650,30500,30450,30500,30450,784
20231226,130900,28129101800,30450,30400,30450,30400,291
20231226,130800,28120248450,30400,30400,30400,30400,285
20231226,130700,28111584450,30400,30450,30450,30350,142
20231226,130600,28107267500,30450,30450,30500,30350,951
20231226,130500,28078344450,30450,30400,30450,30400,1193
20231226,130400,28042063900,30300,30400,30400,30300,1540
20231226,130300,27995330700,30350,30350,30400,30350,635
20231226,130200,27976037500,30400,30350,30400,30350,123
20231226,130100,27972298800,30350,30400,30400,30350,356
20231226,130000,27961481400,30400,30400,30400,30350,797
20231226,125900,27937257200,30350,30400,30400,30350,426
20231226,125800,27924307950,30400,30250,30400,30250,640
20231226,125700,27904898000,30300,30350,30350,30250,590
20231226,125600,27887042700,30300,30300,30350,30300,785
20231226,125500,27863252750,30350,30250,30350,30200,1481
20231226,125400,27818413350,30250,30200,30250,30150,2259
20231226,125300,27750155400,30200,30150,30300,30150,1502
20231226,125200,27704770700,30150,30250,30300,30150,1927
20231226,125100,27646591500,30250,30300,30300,30200,1215
20231226,125000,27609808400,30300,30300,30350,30250,1177
20231226,124900,27574172650,30250,30100,30250,30050,3061
20231226,124800,27481862850,30050,30300,30300,30050,24968
20231226,124700,26728766050,30350,30350,30350,30300,369
20231226,124600,26717568550,30300,30300,30350,30250,1226
20231226,124500,26680435150,30300,30300,30400,30250,1857
20231226,124400,26624167600,30300,30300,30400,30250,2794
20231226,124300,26539513650,30350,30350,30400,30300,4960
20231226,124200,26389050750,30400,30400,30400,30350,824
20231226,124100,26364006050,30400,30450,30450,30400,2124
20231226,124000,26299384900,30450,30500,30500,30450,506
20231226,123900,26283954500,30500,30550,30550,30500,1003
20231226,123800,26253333000,30550,30400,30550,30400,953
20231226,123700,26224272950,30400,30500,30550,30350,9501
20231226,123600,25935371200,30500,30500,30550,30450,4205
20231226,123500,25807277550,30500,30550,30550,30500,1661
20231226,123400,25756599050,30600,30650,30650,30550,1503
20231226,123300,25710601800,30650,30650,30650,30600,853
20231226,123200,25684497600,30650,30650,30650,30650,172
20231226,123100,25679225800,30650,30650,30650,30650,723
20231226,123000,25657065850,30650,30700,30700,30650,2008
20231226,122900,25595495700,30700,30650,30700,30650,326
20231226,122800,25585487750,30650,30500,30650,30450,2738
20231226,122700,25501765750,30500,30500,30550,30450,13731
20231226,122600,25083007200,30500,30600,30600,30500,2322
20231226,122500,25012094500,30600,30550,30600,30550,1017
20231226,122400,24980992900,30550,30550,30650,30550,997
20231226,122300,24950497500,30550,30600,30650,30550,1369
20231226,122200,24908631100,30600,30650,30650,30600,131
20231226,122100,24904620400,30650,30650,30650,30600,118
20231226,122000,24901004050,30650,30650,30650,30650,410
20231226,121900,24888437550,30600,30550,30600,30500,3570
20231226,121800,24779397900,30550,30600,30600,30550,1579
20231226,121700,24731154300,30550,30600,30650,30550,260
20231226,121600,24723198450,30600,30600,30650,30600,1017
20231226,121500,24692068100,30600,30600,30650,30600,226
20231226,121400,24685149800,30600,30600,30650,30600,165
20231226,121300,24680099100,30650,30650,30650,30600,175
20231226,121200,24674743450,30600,30650,30650,30600,175
20231226,121100,24669383100,30650,30650,30650,30650,664
20231226,121000,24649031500,30650,30650,30650,30600,1587
20231226,120900,24600461850,30650,30650,30650,30650,178
20231226,120800,24595006150,30650,30650,30700,30650,640
20231226,120700,24575389950,30650,30750,30750,30650,1000
20231226,120600,24544679450,30700,30750,30750,30700,93
20231226,120500,24541822200,30750,30700,30800,30700,353
20231226,120400,24530971750,30700,30700,30700,30650,1503
20231226,120300,24484830450,30650,30650,30650,30600,937
20231226,120200,24456112900,30600,30600,30600,30550,2132
20231226,120100,24390923250,30600,30650,30650,30600,1909
20231226,120000,24332497450,30650,30650,30700,30650,1066
20231226,115900,24299819050,30700,30650,30700,30650,532
20231226,115800,24283504200,30650,30750,30750,30650,1848
20231226,115700,24226761950,30750,30750,30750,30750,547
20231226,115600,24209941700,30750,30800,30800,30750,418
20231226,115500,24197084100,30750,30800,30800,30750,540
20231226,115400,24180478300,30750,30800,30800,30750,229
20231226,115300,24173430500,30800,30800,30800,30750,200
20231226,115200,24167270650,30800,30750,30800,30750,285
20231226,115100,24158499450,30750,30650,30750,30600,4560
20231226,115000,24018718650,30650,30650,30650,30650,0
20231226,114900,24018718650,30650,30650,30700,30650,9660
20231226,114800,23722639450,30650,30700,30700,30650,1239
20231226,114700,23684661350,30650,30700,30700,30650,2439
20231226,114600,23609899800,30650,30700,30750,30650,6461
20231226,114500,23411549750,30700,30700,30750,30700,214
20231226,114400,23404972900,30700,30750,30800,30700,756
20231226,114300,23381743200,30750,30750,30800,30750,95
20231226,114200,23378821500,30800,30850,30850,30750,7512
20231226,114100,23147685100,30800,30900,30900,30800,363
20231226,114000,23136485250,30850,30800,30850,30800,1484
20231226,113900,23090708900,30850,30850,30850,30800,289
20231226,113800,23081793550,30850,30850,30850,30800,1022
20231226,113700,23050292350,30850,30850,30850,30850,339
20231226,113600,23039834200,30850,30900,30900,30850,1224
20231226,113500,23002038250,30900,30800,30900,30800,797
20231226,113400,22977452550,30800,30800,30850,30800,88
20231226,113300,22974742100,30800,30750,30800,30750,1032
20231226,113200,22942957000,30750,30800,30800,30750,390
20231226,113100,22930950700,30800,30800,30850,30800,672
20231226,113000,22910252900,30800,30800,30850,30800,2048
20231226,112900,22847172400,30800,30850,30850,30800,260
20231226,112800,22839157150,30850,30850,30850,30800,850
20231226,112700,22812944600,30850,30900,30900,30850,3255
20231226,112600,22712426800,30950,30900,31000,30900,712
20231226,112500,22690402400,31000,30900,31000,30900,128
20231226,112400,22686444450,31000,30900,31000,30900,778
20231226,112300,22662359450,30950,30950,31000,30900,614
20231226,112200,22643355300,30950,30900,31000,30900,956
20231226,112100,22613772650,30950,30900,30950,30900,1195
20231226,112000,22576829600,30950,30900,30950,30900,154
20231226,111900,22572070450,30900,31000,31000,30900,4056
20231226,111800,22446500200,31000,30950,31050,30950,1891
20231226,111700,22387884700,31000,30950,31000,30950,712
20231226,111600,22365830900,30950,30950,30950,30900,1010
20231226,111500,22334586550,31000,30900,31000,30900,96
20231226,111400,22331613400,31000,31000,31050,30900,10768
20231226,111300,21997516350,31000,31000,31050,31000,1527
20231226,111200,21950170250,31000,30950,31050,30950,108
20231226,111100,21946822200,31050,30950,31050,30900,2506
20231226,111000,21869183600,31000,30900,31000,30900,964
20231226,110900,21839333300,30900,30850,30950,30850,1281
20231226,110800,21799723350,30900,30800,30900,30800,3019
20231226,110700,21706553100,30850,30750,30850,30700,1846
20231226,110600,21649735100,30750,30800,30800,30750,72
20231226,110500,21647521000,30800,30750,30800,30750,765
20231226,110400,21623986050,30750,30800,30800,30750,2984
20231226,110300,21532153300,30800,30850,30900,30800,785
20231226,110200,21507935100,30850,30850,30900,30850,180
20231226,110100,21502375550,30850,30850,30900,30850,453
20231226,110000,21488393850,30850,30800,30850,30800,235
20231226,105900,21481144400,30850,30800,30850,30800,835
20231226,105800,21455385600,30850,30900,30900,30800,1113
20231226,105700,21421051850,30850,30800,30900,30800,517
20231226,105600,21405108000,30850,30800,30850,30800,491
20231226,105500,21389965950,30800,30700,30800,30700,2395
20231226,105400,21316269600,30700,30750,30800,30650,6757
20231226,105300,21108784950,30750,30800,30800,30750,2153
20231226,105200,21042496700,30800,30750,30800,30700,1431
20231226,105100,20998452100,30750,30650,30800,30650,4319
20231226,105000,20865741750,30700,30800,30850,30650,13214
20231226,104900,20459334850,30800,30950,31000,30800,5976
20231226,104800,20274758900,31000,30950,31000,30950,1277
20231226,104700,20235178150,30950,30950,31000,30950,575
20231226,104600,20217379650,30950,30950,31000,30950,303
20231226,104500,20208000050,30950,30950,31000,30950,419
20231226,104400,20195025800,31000,30950,31000,30950,291
20231226,104300,20186006250,30950,30950,31000,30950,498
20231226,104200,20170592700,31000,31000,31050,31000,763
20231226,104100,20146929150,31000,31000,31000,30950,2015
20231226,104000,20084510900,31000,30950,31050,30950,1033
20231226,103900,20052492100,30950,30950,31000,30950,458
20231226,103800,20038301350,31000,30950,31050,30950,3562
20231226,103700,19927920850,30950,30900,31000,30900,560
20231226,103600,19910598600,30950,30950,31000,30900,1206
20231226,103500,19873255750,31000,30850,31000,30850,5602
20231226,103400,19700142300,30900,30900,30950,30900,7403
20231226,103300,19471336050,30900,31050,31100,30900,11909
20231226,103200,19102316150,31050,31050,31150,31000,1596
20231226,103100,19052701950,31100,31050,31100,31050,936
20231226,103000,19023624900,31100,31050,31100,31000,3400
20231226,102900,18918157800,31050,31150,31200,31000,5132
20231226,102800,18758715250,31200,31150,31200,31150,114
20231226,102700,18755158700,31200,31250,31250,31150,2237
20231226,102600,18685425750,31300,31250,31300,31200,826
20231226,102500,18659605300,31250,31200,31300,31200,1250
20231226,102400,18620527950,31250,31200,31250,31200,189
20231226,102300,18614629900,31250,31200,31250,31150,893
20231226,102200,18586756950,31150,31150,31150,31150,166
20231226,102100,18581586050,31150,31050,31150,31050,2580
20231226,102000,18501278700,31050,31200,31200,31050,3630
20231226,101900,18388395850,31100,31200,31250,31100,3636
20231226,101800,18275058050,31200,31200,31250,31200,543
20231226,101700,18258102950,31250,31300,31300,31200,590
20231226,101600,18239667050,31250,31200,31300,31200,1161
20231226,101500,18203435600,31200,31250,31300,31200,809
20231226,101400,18178138250,31200,31250,31300,31200,599
20231226,101300,18159415200,31250,31250,31350,31200,1063
20231226,101200,18126170400,31200,31250,31300,31200,1058
20231226,101100,18093102000,31300,31300,31400,31250,908
20231226,101000,18064675800,31350,31550,31600,31300,6109
20231226,100900,17872631150,31550,31500,31600,31400,3182
20231226,100800,17772370850,31400,31400,31500,31400,1108
20231226,100700,17737540550,31400,31350,31400,31300,1588
20231226,100600,17687721450,31400,31300,31500,31300,1841
20231226,100500,17629959200,31300,31250,31350,31250,1903
20231226,100400,17570406900,31250,31250,31350,31250,2060
20231226,100300,17505980150,31350,31400,31450,31250,2878
20231226,100200,17415579750,31500,31200,31550,31200,3418
20231226,100100,17308450450,31250,31150,31250,31150,2160
20231226,100000,17241035300,31200,31100,31200,31100,988
20231226,095900,17210248900,31150,31150,31250,31150,1738
20231226,095800,17156069850,31150,31150,31200,31100,1387
20231226,095700,17112822000,31200,31100,31250,31100,1803
20231226,095600,17056571400,31150,31150,31200,31100,632
20231226,095500,17036866000,31200,31100,31250,31100,896
20231226,095400,17008947250,31200,31050,31200,31000,5320
20231226,095300,16843828200,31050,31100,31100,31000,5671
20231226,095200,16667796200,31050,31100,31150,31000,8833
20231226,095100,16393340500,31150,31100,31150,31050,3363
20231226,095000,16288824100,31100,31150,31200,31050,7877
20231226,094900,16043725550,31150,31250,31250,31100,6184
20231226,094800,15850983400,31250,31250,31300,31200,1043
20231226,094700,15818387000,31250,31350,31500,31200,5116
20231226,094600,15658292450,31350,31350,31450,31350,2825
20231226,094500,15569560250,31350,31400,31400,31250,3233
20231226,094400,15468300800,31400,31300,31400,31250,619
20231226,094300,15448886200,31350,31300,31350,31250,2226
20231226,094200,15379193400,31300,31300,31350,31200,5181
20231226,094100,15217301250,31300,31250,31350,31250,1081
20231226,094000,15183472200,31250,31300,31350,31200,4386
20231226,093900,15046359300,31300,31350,31400,31300,5046
20231226,093800,14888325300,31350,31400,31500,31300,2382
20231226,093700,14813584850,31400,31450,31450,31350,1703
20231226,093600,14760188400,31350,31450,31550,31300,4210
20231226,093500,14627984050,31450,31550,31550,31400,4502
20231226,093400,14486411800,31550,31700,31700,31500,3568
20231226,093300,14373679050,31700,31850,31850,31550,2236
20231226,093200,14302842850,31850,31650,31900,31650,1192
20231226,093100,14264941700,31650,31550,31700,31550,712
20231226,093000,14242414800,31550,31800,31800,31500,3934
20231226,092900,14118005350,31800,31550,31850,31550,2309
20231226,092800,14044671050,31550,31750,31750,31450,3806
20231226,092700,13924478050,31700,31850,31950,31600,9195
20231226,092600,13631921550,31850,31600,31900,31600,6235
20231226,092500,13433971150,31600,31450,31600,31400,3236
20231226,092400,13331857750,31400,31600,31650,31200,10823
20231226,092300,12992280200,31550,31350,31600,31350,3030
20231226,092200,12896961550,31400,31200,31400,31200,2205
20231226,092100,12827836300,31350,31400,31500,31200,9272
20231226,092000,12537390050,31400,31350,31400,31250,2611
20231226,091900,12455638050,31250,31250,31450,31150,10999
20231226,091800,12111601550,31250,31450,31450,31250,15169
20231226,091700,11636533650,31400,31400,31700,31350,5756
20231226,091600,11455188050,31400,31550,31600,31250,29378
20231226,091500,10530667150,31600,31850,31900,31550,12824
20231226,091400,10123873700,31850,31950,31950,31800,2120
20231226,091300,10056291600,31900,32000,32000,31800,2320
20231226,091200,9982394650,31900,32200,32200,31800,5420
20231226,091100,9809191350,32150,31950,32350,31900,6078
20231226,091000,9613755250,31950,32050,32350,31950,13576
20231226,090900,9177146900,32000,31600,32050,31600,7246
20231226,090800,8946856650,31700,32000,32200,31600,13538
20231226,090700,8515688900,32000,32050,32350,31900,15450
20231226,090600,8019217950,32000,32550,32650,31500,43007
20231226,090500,6642327450,32650,32750,32850,32500,14194
20231226,090400,6179337250,32800,32900,33000,32550,25111
20231226,090300,5356766050,32900,33100,33350,32900,16218
20231226,090200,4819623750,33100,33550,33600,33100,21852
20231226,090100,4092072350,33550,33950,33950,33100,30251
20231226,090000,3081603500,33950,34000,34350,33600,90656