KissMeData/042000/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,192300,32152314500,27700,27700,27700,27700,12771
20231213,192200,32152314500,27700,27700,27700,27700,0
20231213,192100,32152314500,27700,27700,27700,27700,0
20231213,192000,32152314500,27700,27700,27700,27700,0
20231213,191900,32152314500,27700,27700,27700,27700,0
20231213,191800,32152314500,27700,27700,27700,27700,0
20231213,191700,32152314500,27700,27700,27700,27700,0
20231213,191600,32152314500,27700,27700,27700,27700,0
20231213,191500,32152314500,27700,27700,27700,27700,0
20231213,191400,32152314500,27700,27700,27700,27700,0
20231213,191300,32152314500,27700,27700,27700,27700,0
20231213,191200,32152314500,27700,27700,27700,27700,0
20231213,191100,32152314500,27700,27700,27700,27700,0
20231213,191000,32152314500,27700,27700,27700,27700,0
20231213,190900,32152314500,27700,27700,27700,27700,0
20231213,190800,32152314500,27700,27700,27700,27700,0
20231213,190700,32152314500,27700,27700,27700,27700,0
20231213,190600,32152314500,27700,27700,27700,27700,0
20231213,190500,32152314500,27700,27700,27700,27700,0
20231213,190400,32152314500,27700,27700,27700,27700,0
20231213,190300,32152314500,27700,27700,27700,27700,0
20231213,190200,32152314500,27700,27700,27700,27700,0
20231213,190100,32152314500,27700,27700,27700,27700,0
20231213,190000,32152314500,27700,27700,27700,27700,0
20231213,185900,32152314500,27700,27700,27700,27700,0
20231213,185800,32152314500,27700,27700,27700,27700,0
20231213,185700,32152314500,27700,27700,27700,27700,0
20231213,185600,32152314500,27700,27700,27700,27700,0
20231213,185500,32152314500,27700,27700,27700,27700,0
20231213,185400,32152314500,27700,27700,27700,27700,0
20231213,185300,32152314500,27700,27700,27700,27700,12771
20231213,185200,32152314500,27700,27700,27700,27700,0
20231213,185100,32152314500,27700,27700,27700,27700,0
20231213,185000,32152314500,27700,27700,27700,27700,0
20231213,184900,32152314500,27700,27700,27700,27700,0
20231213,184800,32152314500,27700,27700,27700,27700,0
20231213,184700,32152314500,27700,27700,27700,27700,0
20231213,184600,32152314500,27700,27700,27700,27700,0
20231213,184500,32152314500,27700,27700,27700,27700,0
20231213,184400,32152314500,27700,27700,27700,27700,0
20231213,184300,32152314500,27700,27700,27700,27700,0
20231213,184200,32152314500,27700,27700,27700,27700,0
20231213,184100,32152314500,27700,27700,27700,27700,0
20231213,184000,32152314500,27700,27700,27700,27700,0
20231213,183900,32152314500,27700,27700,27700,27700,0
20231213,183800,32152314500,27700,27700,27700,27700,0
20231213,183700,32152314500,27700,27700,27700,27700,0
20231213,183600,32152314500,27700,27700,27700,27700,0
20231213,183500,32152314500,27700,27700,27700,27700,0
20231213,183400,32152314500,27700,27700,27700,27700,0
20231213,183300,32152314500,27700,27700,27700,27700,0
20231213,183200,32152314500,27700,27700,27700,27700,0
20231213,183100,32152314500,27700,27700,27700,27700,0
20231213,183000,32152314500,27700,27700,27700,27700,0
20231213,182900,32152314500,27700,27700,27700,27700,0
20231213,182800,32152314500,27700,27700,27700,27700,0
20231213,182700,32152314500,27700,27700,27700,27700,0
20231213,182600,32152314500,27700,27700,27700,27700,0
20231213,182500,32152314500,27700,27700,27700,27700,0
20231213,182400,32152314500,27700,27700,27700,27700,0
20231213,182300,32152314500,27700,27700,27700,27700,12771
20231213,182200,32152314500,27700,27700,27700,27700,0
20231213,182100,32152314500,27700,27700,27700,27700,0
20231213,182000,32152314500,27700,27700,27700,27700,0
20231213,181900,32152314500,27700,27700,27700,27700,0
20231213,181800,32152314500,27700,27700,27700,27700,0
20231213,181700,32152314500,27700,27700,27700,27700,0
20231213,181600,32152314500,27700,27700,27700,27700,0
20231213,181500,32152314500,27700,27700,27700,27700,0
20231213,181400,32152314500,27700,27700,27700,27700,0
20231213,181300,32152314500,27700,27700,27700,27700,0
20231213,181200,32152314500,27700,27700,27700,27700,0
20231213,181100,32152314500,27700,27700,27700,27700,0
20231213,181000,32152314500,27700,27700,27700,27700,0
20231213,180900,32152314500,27700,27700,27700,27700,0
20231213,180800,32152314500,27700,27700,27700,27700,0
20231213,180700,32152314500,27700,27700,27700,27700,0
20231213,180600,32152314500,27700,27700,27700,27700,0
20231213,180500,32152314500,27700,27700,27700,27700,0
20231213,180400,32152314500,27700,27700,27700,27700,0
20231213,180300,32152314500,27700,27700,27700,27700,0
20231213,180200,32152314500,27700,27700,27700,27700,0
20231213,180100,32152314500,27700,27700,27700,27700,0
20231213,180000,32152314500,27700,27700,27700,27700,0
20231213,175900,32152314500,27700,27700,27700,27700,0
20231213,175800,32152314500,27700,27700,27700,27700,0
20231213,175700,32152314500,27700,27700,27700,27700,0
20231213,175600,32152314500,27700,27700,27700,27700,0
20231213,175500,32152314500,27700,27700,27700,27700,0
20231213,175400,32152314500,27700,27700,27700,27700,0
20231213,175300,32152314500,27700,27700,27700,27700,12771
20231213,175200,32152314500,27700,27700,27700,27700,0
20231213,175100,32152314500,27700,27700,27700,27700,0
20231213,175000,32152314500,27700,27700,27700,27700,0
20231213,174900,32152314500,27700,27700,27700,27700,0
20231213,174800,32152314500,27700,27700,27700,27700,0
20231213,174700,32152314500,27700,27700,27700,27700,0
20231213,174600,32152314500,27700,27700,27700,27700,0
20231213,174500,32152314500,27700,27700,27700,27700,0
20231213,174400,32152314500,27700,27700,27700,27700,0
20231213,174300,32152314500,27700,27700,27700,27700,0
20231213,174200,32152314500,27700,27700,27700,27700,0
20231213,174100,32152314500,27700,27700,27700,27700,0
20231213,174000,32152314500,27700,27700,27700,27700,0
20231213,173900,32152314500,27700,27700,27700,27700,0
20231213,173800,32152314500,27700,27700,27700,27700,0
20231213,173700,32152314500,27700,27700,27700,27700,0
20231213,173600,32152314500,27700,27700,27700,27700,0
20231213,173500,32152314500,27700,27700,27700,27700,0
20231213,173400,32152314500,27700,27700,27700,27700,0
20231213,173300,32152314500,27700,27700,27700,27700,0
20231213,173200,32152314500,27700,27700,27700,27700,0
20231213,173100,32152314500,27700,27700,27700,27700,0
20231213,173000,32152314500,27700,27700,27700,27700,0
20231213,172900,32152314500,27700,27700,27700,27700,0
20231213,172800,32152314500,27700,27700,27700,27700,0
20231213,172700,32152314500,27700,27700,27700,27700,0
20231213,172600,32152314500,27700,27700,27700,27700,0
20231213,172500,32152314500,27700,27700,27700,27700,0
20231213,172400,32152314500,27700,27700,27700,27700,0
20231213,172300,32152314500,27700,27700,27700,27700,12771
20231213,172200,32152314500,27700,27700,27700,27700,0
20231213,172100,32152314500,27700,27700,27700,27700,0
20231213,172000,32152314500,27700,27700,27700,27700,0
20231213,171900,32152314500,27700,27700,27700,27700,0
20231213,171800,32152314500,27700,27700,27700,27700,0
20231213,171700,32152314500,27700,27700,27700,27700,0
20231213,171600,32152314500,27700,27700,27700,27700,0
20231213,171500,32152314500,27700,27700,27700,27700,0
20231213,171400,32152314500,27700,27700,27700,27700,0
20231213,171300,32152314500,27700,27700,27700,27700,0
20231213,171200,32152314500,27700,27700,27700,27700,0
20231213,171100,32152314500,27700,27700,27700,27700,0
20231213,171000,32152314500,27700,27700,27700,27700,0
20231213,170900,32152314500,27700,27700,27700,27700,0
20231213,170800,32152314500,27700,27700,27700,27700,0
20231213,170700,32152314500,27700,27700,27700,27700,0
20231213,170600,32152314500,27700,27700,27700,27700,0
20231213,170500,32152314500,27700,27700,27700,27700,0
20231213,170400,32152314500,27700,27700,27700,27700,0
20231213,170300,32152314500,27700,27700,27700,27700,0
20231213,170200,32152314500,27700,27700,27700,27700,0
20231213,170100,32152314500,27700,27700,27700,27700,0
20231213,170000,32152314500,27700,27700,27700,27700,0
20231213,165900,32152314500,27700,27700,27700,27700,0
20231213,165800,32152314500,27700,27700,27700,27700,0
20231213,165700,32152314500,27700,27700,27700,27700,0
20231213,165600,32152314500,27700,27700,27700,27700,0
20231213,165500,32152314500,27700,27700,27700,27700,0
20231213,165400,32152314500,27700,27700,27700,27700,0
20231213,165300,32152314500,27700,27700,27700,27700,12771
20231213,165200,32152314500,27700,27700,27700,27700,0
20231213,165100,32152314500,27700,27700,27700,27700,0
20231213,165000,32152314500,27700,27700,27700,27700,0
20231213,164900,32152314500,27700,27700,27700,27700,0
20231213,164800,32152314500,27700,27700,27700,27700,0
20231213,164700,32152314500,27700,27700,27700,27700,0
20231213,164600,32152314500,27700,27700,27700,27700,0
20231213,164500,32152314500,27700,27700,27700,27700,0
20231213,164400,32152314500,27700,27700,27700,27700,0
20231213,164300,32152314500,27700,27700,27700,27700,0
20231213,164200,32152314500,27700,27700,27700,27700,0
20231213,164100,32152314500,27700,27700,27700,27700,0
20231213,164000,32152314500,27700,27700,27700,27700,0
20231213,163900,32152314500,27700,27700,27700,27700,0
20231213,163800,32152314500,27700,27700,27700,27700,0
20231213,163700,32152314500,27700,27700,27700,27700,0
20231213,163600,32152314500,27700,27700,27700,27700,0
20231213,163500,32152314500,27700,27700,27700,27700,0
20231213,163400,32152314500,27700,27700,27700,27700,0
20231213,163300,32152314500,27700,27700,27700,27700,0
20231213,163200,32152314500,27700,27700,27700,27700,0
20231213,163100,32152314500,27700,27700,27700,27700,0
20231213,163000,32152314500,27700,27700,27700,27700,0
20231213,162900,32152314500,27700,27700,27700,27700,0
20231213,162800,32152314500,27700,27700,27700,27700,0
20231213,162700,32152314500,27700,27700,27700,27700,0
20231213,162600,32152314500,27700,27700,27700,27700,0
20231213,162500,32152314500,27700,27700,27700,27700,0
20231213,162400,32152314500,27700,27700,27700,27700,0
20231213,162300,32152314500,27700,27700,27700,27700,12771
20231213,162200,32152314500,27700,27700,27700,27700,0
20231213,162100,32152314500,27700,27700,27700,27700,0
20231213,162000,32152314500,27700,27700,27700,27700,0
20231213,161900,32152314500,27700,27700,27700,27700,0
20231213,161800,32152314500,27700,27700,27700,27700,0
20231213,161700,32152314500,27700,27700,27700,27700,0
20231213,161600,32152314500,27700,27700,27700,27700,0
20231213,161500,32152314500,27700,27700,27700,27700,0
20231213,161400,32152314500,27700,27700,27700,27700,0
20231213,161300,32152314500,27700,27700,27700,27700,0
20231213,161200,32152314500,27700,27700,27700,27700,0
20231213,161100,32152314500,27700,27700,27700,27700,0
20231213,161000,32152314500,27700,27700,27700,27700,0
20231213,160900,32152314500,27700,27700,27700,27700,0
20231213,160800,32152314500,27700,27700,27700,27700,0
20231213,160700,32152314500,27700,27700,27700,27700,0
20231213,160600,32152314500,27700,27700,27700,27700,0
20231213,160500,32152314500,27700,27700,27700,27700,0
20231213,160400,32152314500,27700,27700,27700,27700,0
20231213,160300,32152314500,27700,27700,27700,27700,0
20231213,160200,32152314500,27700,27700,27700,27700,0
20231213,160100,32152314500,27700,27700,27700,27700,0
20231213,160000,32152314500,27700,27700,27700,27700,0
20231213,155900,32152314500,27700,27700,27700,27700,0
20231213,155800,32152314500,27700,27700,27700,27700,0
20231213,155700,32152314500,27700,27700,27700,27700,0
20231213,155600,32152314500,27700,27700,27700,27700,0
20231213,155500,32152314500,27700,27700,27700,27700,0
20231213,155400,32152314500,27700,27700,27700,27700,0
20231213,155300,32152314500,27700,27700,27700,27700,12771
20231213,155200,32152314500,27700,27700,27700,27700,0
20231213,155100,32152314500,27700,27700,27700,27700,0
20231213,155000,32152314500,27700,27700,27700,27700,0
20231213,154900,32152314500,27700,27700,27700,27700,0
20231213,154800,32152314500,27700,27700,27700,27700,0
20231213,154700,32152314500,27700,27700,27700,27700,0
20231213,154600,32152314500,27700,27700,27700,27700,0
20231213,154500,32152314500,27700,27700,27700,27700,0
20231213,154400,32152314500,27700,27700,27700,27700,0
20231213,154300,32152314500,27700,27700,27700,27700,0
20231213,154200,32152314500,27700,27700,27700,27700,0
20231213,154100,32152314500,27700,27700,27700,27700,0
20231213,154000,32152314500,27700,27700,27700,27700,0
20231213,153900,32152314500,27700,27700,27700,27700,0
20231213,153800,32152314500,27700,27700,27700,27700,0
20231213,153700,32152314500,27700,27700,27700,27700,0
20231213,153600,32152314500,27700,27700,27700,27700,0
20231213,153500,32152314500,27700,27700,27700,27700,0
20231213,153400,32152314500,27700,27700,27700,27700,0
20231213,153300,32152314500,27700,27700,27700,27700,0
20231213,153200,32152314500,27700,27700,27700,27700,0
20231213,153100,32152314500,27700,27700,27700,27700,0
20231213,153000,32152314500,27700,27700,27700,27700,12771
20231213,152900,31798557800,27700,27700,27700,27700,0
20231213,152800,31798557800,27700,27700,27700,27700,0
20231213,152700,31798557800,27700,27700,27700,27700,0
20231213,152600,31798557800,27700,27700,27700,27700,0
20231213,152500,31798557800,27700,27700,27700,27700,0
20231213,152400,31798557800,27700,27700,27700,27700,0
20231213,152300,31798557800,27700,27700,27700,27700,0
20231213,152200,31798557800,27700,27700,27700,27700,0
20231213,152100,31798557800,27700,27700,27700,27700,0
20231213,152000,31798557800,27700,27700,27700,27700,0
20231213,151900,31798557800,27700,27500,27700,27450,4240
20231213,151800,31681653400,27500,27550,27600,27450,1683
20231213,151700,31635380450,27550,27600,27600,27400,2403
20231213,151600,31569322550,27600,27650,27700,27550,3661
20231213,151500,31468237600,27650,27550,27700,27500,5608
20231213,151400,31313307500,27550,27400,27550,27400,2355
20231213,151300,31248589250,27450,27400,27450,27400,203
20231213,151200,31243025700,27400,27450,27550,27400,1561
20231213,151100,31200110200,27500,27550,27550,27500,1019
20231213,151000,31172084150,27500,27550,27600,27500,701
20231213,150900,31152764450,27550,27350,27600,27350,4155
20231213,150800,31038675400,27400,27400,27450,27250,1766
20231213,150700,30990392150,27450,27500,27500,27400,1598
20231213,150600,30946496850,27500,27250,27550,27150,4647
20231213,150500,30819213550,27250,27150,27250,27100,3847
20231213,150400,30714675100,27200,27200,27250,27150,2512
20231213,150300,30646343750,27250,27350,27400,27200,1145
20231213,150200,30615073600,27350,27100,27450,27100,4245
20231213,150100,30499367800,27050,27100,27150,27050,4784
20231213,150000,30369764900,27100,27250,27250,27000,12861
20231213,145900,30021296950,27200,27300,27350,27200,10513
20231213,145800,29734815500,27300,27550,27550,27250,7966
20231213,145700,29516749500,27550,27550,27650,27500,3482
20231213,145600,29420797850,27550,27650,27650,27500,1556
20231213,145500,29377906600,27650,27650,27650,27550,1976
20231213,145400,29323365200,27600,27550,27650,27550,3542
20231213,145300,29225542750,27550,27600,27600,27550,574
20231213,145200,29209719850,27550,27600,27650,27550,4158
20231213,145100,29094968750,27600,27550,27600,27500,5153
20231213,145000,28953040200,27500,27600,27600,27500,1994
20231213,144900,28898163500,27600,27700,27700,27550,3418
20231213,144800,28803712350,27700,27750,27800,27650,2554
20231213,144700,28732896700,27750,27850,27850,27700,3911
20231213,144600,28624299900,27850,27850,27950,27850,1221
20231213,144500,28590246150,27850,27850,27950,27850,4165
20231213,144400,28474050000,27900,27950,27950,27850,1670
20231213,144300,28427423950,27900,28000,28000,27900,1340
20231213,144200,28389981650,27950,27850,28000,27850,3776
20231213,144100,28284470600,27850,27850,27900,27850,563
20231213,144000,28268775100,27900,27900,27900,27850,792
20231213,143900,28246688150,27900,27800,27900,27750,2834
20231213,143800,28167724500,27800,27800,27850,27800,677
20231213,143700,28148873100,27850,27850,27850,27800,1095
20231213,143600,28118382000,27900,27700,27900,27700,1269
20231213,143500,28083081750,27700,27850,27900,27500,4357
20231213,143400,27962492900,27850,27900,27900,27850,941
20231213,143300,27936270000,27900,27950,28000,27850,3776
20231213,143200,27830734650,27950,27950,28000,27900,2599
20231213,143100,27758039000,27850,27850,28000,27800,3604
20231213,143000,27657328900,27900,27800,27900,27800,2972
20231213,142900,27574485400,27850,27750,27850,27700,587
20231213,142800,27558173150,27750,27850,27850,27700,833
20231213,142700,27535025400,27800,27700,27850,27700,2555
20231213,142600,27463972800,27700,27800,27800,27700,2141
20231213,142500,27404553700,27800,27800,27800,27750,588
20231213,142400,27388213700,27750,27750,27800,27700,2281
20231213,142300,27324874250,27750,27750,27750,27700,663
20231213,142200,27306481500,27750,27700,27750,27650,1574
20231213,142100,27262883150,27700,27650,27700,27450,1760
20231213,142000,27214239450,27650,27600,27700,27600,1599
20231213,141900,27170044850,27500,27500,27550,27500,1137
20231213,141800,27138765500,27500,27550,27550,27400,2154
20231213,141700,27079624750,27500,27550,27550,27500,643
20231213,141600,27061917600,27550,27600,27600,27550,1781
20231213,141500,27012838300,27600,27600,27600,27550,705
20231213,141400,26993385050,27550,27650,27650,27550,586
20231213,141300,26977203000,27600,27650,27650,27600,483
20231213,141200,26963848500,27650,27650,27650,27600,444
20231213,141100,26951576050,27650,27700,27700,27600,514
20231213,141000,26937346400,27700,27500,27700,27500,1137
20231213,140900,26906000950,27550,27650,27700,27550,1605
20231213,140800,26861683150,27650,27700,27700,27650,493
20231213,140700,26848030500,27700,27600,27700,27600,643
20231213,140600,26830249300,27600,27750,27750,27600,1192
20231213,140500,26797267150,27750,27750,27750,27700,562
20231213,140400,26781674550,27750,27700,27750,27650,815
20231213,140300,26759099400,27650,27650,27700,27650,1080
20231213,140200,26729217450,27700,27800,27800,27700,2110
20231213,140100,26670713750,27800,27800,27800,27700,851
20231213,140000,26647102900,27800,27800,27800,27750,2395
20231213,135900,26580580250,27750,27750,27800,27750,739
20231213,135800,26560064150,27800,27750,27800,27750,1135
20231213,135700,26528565200,27750,27850,27850,27750,496
20231213,135600,26514776700,27850,27850,27850,27800,474
20231213,135500,26501592950,27850,27850,27850,27800,2150
20231213,135400,26441820950,27850,27750,27850,27750,537
20231213,135300,26426911350,27800,27800,27850,27750,1176
20231213,135200,26394222500,27800,27750,27850,27750,946
20231213,135100,26367899750,27750,27850,27850,27700,1209
20231213,135000,26334299200,27850,27900,27900,27750,1945
20231213,134900,26280130600,27900,27750,27900,27700,1504
20231213,134800,26238391250,27750,27750,27750,27700,853
20231213,134700,26214736450,27750,27700,27750,27700,207
20231213,134600,26209000600,27700,27600,27700,27600,176
20231213,134500,26204128700,27650,27700,27700,27600,1890
20231213,134400,26151909450,27700,27800,27800,27650,1049
20231213,134300,26122842400,27800,27900,27900,27750,915
20231213,134200,26097407200,27900,27950,27950,27850,1417
20231213,134100,26057871700,27950,27900,27950,27850,1541
20231213,134000,26014907750,27900,27900,27900,27850,1175
20231213,133900,25982134850,27900,27800,27950,27800,6839
20231213,133800,25791387800,27850,27750,27900,27750,4072
20231213,133700,25678131900,27700,27750,27750,27650,1093
20231213,133600,25647822200,27750,27650,27900,27650,4645
20231213,133500,25518620550,27650,27600,27750,27600,3570
20231213,133400,25419710950,27550,27500,27600,27500,2090
20231213,133300,25362060550,27500,27550,27550,27500,784
20231213,133200,25340486750,27550,27550,27550,27500,840
20231213,133100,25317345100,27500,27450,27500,27400,1248
20231213,133000,25283061250,27450,27400,27450,27400,410
20231213,132900,25271812200,27400,27400,27450,27400,458
20231213,132800,25259256150,27500,27500,27500,27350,389
20231213,132700,25248584500,27350,27500,27500,27350,878
20231213,132600,25224537700,27500,27450,27500,27400,94
20231213,132500,25221955200,27500,27500,27500,27450,466
20231213,132400,25209143900,27450,27500,27500,27400,275
20231213,132300,25201583050,27550,27350,27550,27300,775
20231213,132200,25180324000,27300,27300,27300,27250,993
20231213,132100,25153232250,27300,27250,27300,27250,1155
20231213,132000,25121732350,27250,27300,27300,27250,1002
20231213,131900,25094426850,27300,27300,27300,27250,1555
20231213,131800,25052019550,27300,27400,27450,27300,3049
20231213,131700,24968667950,27400,27450,27450,27400,484
20231213,131600,24955393500,27450,27450,27500,27400,1576
20231213,131500,24912136900,27450,27400,27450,27350,380
20231213,131400,24901729800,27400,27350,27400,27350,1243
20231213,131300,24867725150,27400,27350,27400,27350,624
20231213,131200,24850656050,27400,27500,27500,27350,1380
20231213,131100,24812792000,27450,27500,27500,27350,338
20231213,131000,24803514400,27350,27350,27500,27300,277
20231213,130900,24795940700,27300,27500,27550,27300,3685
20231213,130800,24694986000,27550,27500,27550,27400,1644
20231213,130700,24649846650,27500,27500,27500,27450,272
20231213,130600,24642367000,27500,27450,27500,27450,312
20231213,130500,24633798350,27500,27450,27500,27450,346
20231213,130400,24624294450,27500,27500,27500,27450,196
20231213,130300,24618904800,27500,27600,27600,27450,1534
20231213,130200,24576671150,27600,27550,27600,27550,954
20231213,130100,24550388400,27550,27500,27550,27500,234
20231213,130000,24543949850,27500,27350,27500,27350,475
20231213,125900,24530929550,27350,27400,27400,27350,71
20231213,125800,24528986800,27400,27350,27400,27300,720
20231213,125700,24509290850,27350,27350,27500,27300,1835
20231213,125600,24459027200,27350,27400,27400,27350,274
20231213,125500,24451532250,27350,27400,27400,27350,2275
20231213,125400,24389310350,27400,27500,27500,27400,1951
20231213,125300,24335807600,27450,27450,27500,27400,1348
20231213,125200,24298841800,27450,27450,27450,27400,427
20231213,125100,24287121750,27400,27400,27450,27400,571
20231213,125000,24271472750,27400,27450,27450,27400,313
20231213,124900,24262883200,27400,27500,27500,27400,2158
20231213,124800,24203665150,27500,27600,27600,27500,2192
20231213,124700,24143351350,27550,27600,27600,27550,697
20231213,124600,24124136250,27550,27600,27600,27550,386
20231213,124500,24113494400,27600,27600,27600,27550,236
20231213,124400,24106988600,27600,27600,27600,27550,143
20231213,124300,24103042700,27550,27600,27600,27550,217
20231213,124200,24097054250,27600,27550,27600,27500,167
20231213,124100,24092454250,27500,27500,27550,27450,556
20231213,124000,24077178250,27500,27500,27500,27450,236
20231213,123900,24070689850,27450,27500,27500,27450,133
20231213,123800,24067034300,27500,27450,27500,27400,1459
20231213,123700,24027043850,27450,27500,27500,27400,474
20231213,123600,24014030150,27500,27450,27500,27450,377
20231213,123500,24003668000,27450,27500,27500,27450,732
20231213,123400,23983549850,27500,27550,27550,27500,180
20231213,123300,23978594150,27500,27550,27550,27500,212
20231213,123200,23972760300,27550,27550,27600,27500,428
20231213,123100,23960969100,27600,27600,27600,27550,69
20231213,123000,23959066000,27550,27600,27600,27550,225
20231213,122900,23952861350,27550,27600,27650,27550,705
20231213,122800,23933401850,27650,27650,27650,27600,309
20231213,122700,23924869400,27650,27650,27650,27600,309
20231213,122600,23916331450,27600,27550,27650,27550,1099
20231213,122500,23885999900,27550,27600,27600,27550,1193
20231213,122400,23853076850,27600,27600,27600,27550,137
20231213,122300,23849300350,27600,27600,27600,27500,361
20231213,122200,23839349200,27600,27450,27600,27450,726
20231213,122100,23819374400,27450,27450,27500,27400,891
20231213,122000,23794906550,27450,27450,27450,27350,427
20231213,121900,23783203250,27450,27400,27450,27350,935
20231213,121800,23757581950,27400,27350,27450,27300,1050
20231213,121700,23728858500,27350,27400,27450,27250,4219
20231213,121600,23613568450,27400,27450,27500,27400,655
20231213,121500,23595609300,27450,27550,27550,27450,381
20231213,121400,23585130350,27550,27550,27550,27500,85
20231213,121300,23582790450,27550,27500,27550,27500,643
20231213,121200,23565088800,27550,27600,27600,27350,2183
20231213,121100,23505226300,27500,27500,27550,27450,1690
20231213,121000,23458708700,27500,27550,27600,27500,1962
20231213,120900,23404694550,27550,27650,27650,27550,1602
20231213,120800,23360505700,27650,27650,27700,27650,674
20231213,120700,23341864600,27700,27750,27750,27700,867
20231213,120600,23317848000,27750,27750,27750,27700,410
20231213,120500,23306486200,27700,27750,27750,27700,253
20231213,120400,23299473350,27750,27750,27750,27700,653
20231213,120300,23281379450,27700,27700,27750,27700,454
20231213,120200,23268801450,27750,27700,27750,27700,224
20231213,120100,23262591950,27700,27800,27800,27700,538
20231213,120000,23247663050,27750,27750,27800,27750,296
20231213,115900,23239448450,27800,27800,27850,27750,1080
20231213,115800,23209466850,27800,27850,27850,27800,1514
20231213,115700,23167363700,27850,27900,27900,27850,308
20231213,115600,23158781300,27900,27900,27900,27850,733
20231213,115500,23138331600,27900,27800,27900,27800,1379
20231213,115400,23099945000,27850,27800,27850,27800,319
20231213,115300,23091063950,27850,27850,27850,27800,480
20231213,115200,23077703700,27850,27800,27850,27800,136
20231213,115100,23073916600,27800,27800,27900,27800,4973
20231213,115000,22935454800,27800,27900,27900,27800,1329
20231213,114900,22898446250,27850,27900,27900,27850,895
20231213,114800,22873475800,27900,27850,27900,27800,825
20231213,114700,22850482500,27850,27900,27900,27850,494
20231213,114600,22836708600,27900,28000,28000,27900,3577
20231213,114500,22736739200,27950,27850,28000,27850,3476
20231213,114400,22639634300,27850,27800,27850,27750,828
20231213,114300,22616596950,27800,27750,27800,27750,1637
20231213,114200,22571106850,27800,27850,27850,27800,618
20231213,114100,22553912200,27800,27750,27850,27750,571
20231213,114000,22538041600,27750,27800,27800,27750,385
20231213,113900,22527341650,27750,27800,27800,27700,2508
20231213,113800,22457688150,27800,27750,27800,27700,1002
20231213,113700,22429896300,27700,27800,27800,27700,974
20231213,113600,22402866400,27800,27800,27850,27800,3026
20231213,113500,22318688700,27850,27850,27900,27800,4307
20231213,113400,22198796900,27850,27900,27950,27850,3982
20231213,113300,22087711300,27850,27850,27900,27750,8929
20231213,113200,21839054650,27850,27500,27850,27450,14223
20231213,113100,21444941400,27500,27400,27500,27350,1253
20231213,113000,21410605950,27400,27400,27400,27350,532
20231213,112900,21396031000,27450,27450,27450,27400,555
20231213,112800,21380813650,27400,27450,27450,27350,1473
20231213,112700,21340429250,27500,27350,27500,27250,648
20231213,112600,21322659200,27350,27300,27500,27250,5704
20231213,112500,21166031850,27300,27350,27450,27250,4398
20231213,112400,21045696000,27350,27300,27400,27250,1604
20231213,112300,21001820200,27300,27250,27300,27250,831
20231213,112200,20979164000,27250,27200,27300,27200,1133
20231213,112100,20948292000,27250,27350,27350,27200,2224
20231213,112000,20887663150,27300,27250,27400,27200,1040
20231213,111900,20859255650,27250,27200,27250,27200,1201
20231213,111800,20826563500,27200,27150,27250,27100,3332
20231213,111700,20735965100,27100,27200,27200,26900,34772
20231213,111600,19795677300,27200,27250,27250,27150,5722
20231213,111500,19640012200,27250,27300,27300,27200,3965
20231213,111400,19532019050,27250,27400,27400,27250,6767
20231213,111300,19347196350,27400,27350,27400,27300,1507
20231213,111200,19305986650,27350,27450,27500,27300,6244
20231213,111100,19135047600,27450,27500,27500,27450,708
20231213,111000,19115601550,27500,27600,27600,27450,2057
20231213,110900,19059007100,27600,27550,27600,27500,463
20231213,110800,19046239600,27600,27550,27600,27550,242
20231213,110700,19039565400,27550,27600,27600,27550,351
20231213,110600,19029879700,27600,27600,27600,27500,1446
20231213,110500,18990068600,27600,27600,27600,27550,491
20231213,110400,18976518500,27550,27550,27600,27500,1331
20231213,110300,18939841250,27550,27550,27600,27500,416
20231213,110200,18928374800,27600,27600,27600,27550,341
20231213,110100,18918972450,27600,27700,27700,27500,1581
20231213,110000,18875337150,27700,27700,27700,27650,361
20231213,105900,18865350000,27700,27650,27700,27600,545
20231213,105800,18850278800,27700,27600,27700,27500,1657
20231213,105700,18804571450,27600,27700,27700,27600,1414
20231213,105600,18765478150,27700,27700,27750,27650,739
20231213,105500,18745009350,27700,27650,27700,27650,388
20231213,105400,18734261800,27700,27650,27700,27600,1243
20231213,105300,18699894150,27650,27600,27650,27600,621
20231213,105200,18682735500,27600,27600,27650,27600,492
20231213,105100,18669146900,27600,27650,27650,27500,920
20231213,105000,18643755000,27650,27550,27650,27550,1808
20231213,104900,18593869800,27600,27550,27600,27550,843
20231213,104800,18570603950,27550,27550,27600,27500,943
20231213,104700,18544633950,27550,27550,27550,27500,1095
20231213,104600,18514467200,27550,27550,27550,27500,239
20231213,104500,18507889850,27550,27450,27550,27450,592
20231213,104400,18491619300,27550,27550,27550,27450,1194
20231213,104300,18458790250,27550,27600,27600,27450,1266
20231213,104200,18423905550,27600,27550,27600,27550,452
20231213,104100,18411445350,27550,27500,27600,27450,1667
20231213,104000,18365522400,27400,27350,27450,27350,478
20231213,103900,18352411200,27400,27500,27550,27350,2989
20231213,103800,18270445200,27450,27600,27600,27450,1746
20231213,103700,18222353800,27600,27550,27600,27550,1547
20231213,103600,18179685100,27550,27450,27550,27400,2185
20231213,103500,18119644200,27400,27350,27400,27300,13134
20231213,103400,17760797900,27350,27450,27450,27300,6117
20231213,103300,17593489900,27450,27500,27500,27400,3853
20231213,103200,17487781350,27500,27500,27550,27450,3774
20231213,103100,17384119650,27450,27350,27500,27300,14289
20231213,103000,16993257450,27400,27550,27550,27350,10257
20231213,102900,16711504250,27550,27600,27700,27550,4775
20231213,102800,16579594100,27550,27600,27650,27550,4917
20231213,102700,16443956450,27600,27700,27700,27600,7011
20231213,102600,16250032250,27750,27800,27800,27700,2687
20231213,102500,16175395350,27800,27900,27900,27800,2623
20231213,102400,16102455350,27900,27850,27900,27850,586
20231213,102300,16086123950,27850,27850,27900,27850,1155
20231213,102200,16053953650,27850,27900,27950,27800,1407
20231213,102100,16014691450,27900,27900,27950,27850,888
20231213,102000,15989915950,27900,27800,27950,27650,6066
20231213,101900,15821605850,27850,27900,27950,27850,1746
20231213,101800,15772921500,27900,27800,27900,27800,4053
20231213,101700,15660038850,27800,27750,27800,27750,1178
20231213,101600,15627293200,27750,27750,27800,27700,1307
20231213,101500,15590991700,27750,27700,27750,27650,1767
20231213,101400,15541977100,27750,27700,27800,27650,3075
20231213,101300,15456738150,27650,27650,27750,27650,2743
20231213,101200,15380822350,27750,27650,27750,27650,2997
20231213,101100,15297862250,27600,27550,27650,27500,1909
20231213,101000,15245221650,27600,27450,27600,27450,1135
20231213,100900,15213994400,27450,27600,27600,27450,3920
20231213,100800,15106281700,27600,27600,27700,27550,5086
20231213,100700,14966046400,27550,27700,27700,27550,2470
20231213,100600,14897832550,27700,27800,27850,27550,4597
20231213,100500,14770639650,27800,27650,27850,27650,4539
20231213,100400,14644577400,27700,27750,27750,27650,1820
20231213,100300,14594144450,27750,27700,27800,27650,3139
20231213,100200,14507078150,27650,27450,27700,27450,15297
20231213,100100,14085728550,27450,27700,27700,27300,39560
20231213,100000,12999926750,27700,27650,27750,27650,4642
20231213,095900,12871381100,27650,27650,27650,27550,8196
20231213,095800,12645165850,27650,27700,27750,27600,3400
20231213,095700,12551152250,27700,27750,27750,27650,6482
20231213,095600,12371636950,27750,27750,27800,27650,4890
20231213,095500,12236075550,27800,27800,27800,27700,5668
20231213,095400,12078899900,27800,28000,28000,27800,3336
20231213,095300,11986037150,28000,27900,28000,27850,1045
20231213,095200,11956896650,27900,28000,28000,27900,2413
20231213,095100,11889473950,27950,28100,28100,27950,2076
20231213,095000,11831306750,28100,27900,28100,27900,1813
20231213,094900,11780533900,27900,27850,27900,27800,1936
20231213,094800,11726566900,27850,28000,28050,27850,1466
20231213,094700,11685652950,28050,28150,28200,27800,4986
20231213,094600,11545845100,28150,28000,28150,28000,4238
20231213,094500,11426933100,28050,27950,28050,27950,3880
20231213,094400,11318318500,28000,27850,28000,27650,3506
20231213,094300,11220656900,27850,27850,27900,27700,7026
20231213,094200,11025463250,27850,27900,27900,27850,4759
20231213,094100,10892828000,27900,27900,27950,27850,6466
20231213,094000,10712567450,27900,27650,27950,27650,8539
20231213,093900,10475241750,27600,27700,27800,27550,22185
20231213,093800,9861817950,27700,27950,27950,27650,20025
20231213,093700,9306231100,27950,28050,28050,27900,5442
20231213,093600,9153877250,28000,28100,28150,28000,4768
20231213,093500,9019944600,28100,28300,28300,28100,2603
20231213,093400,8946507050,28300,28350,28400,28250,3663
20231213,093300,8842686900,28300,28200,28300,28150,2389
20231213,093200,8775163200,28300,28200,28300,28000,9274
20231213,093100,8514134550,28100,28200,28250,28100,2804
20231213,093000,8435138950,28250,28450,28500,28250,6630
20231213,092900,8246951500,28450,28450,28450,28300,5057
20231213,092800,8103288250,28450,28100,28550,28100,9101
20231213,092700,7845403350,28100,27950,28100,27900,7537
20231213,092600,7634327800,27900,28100,28150,27750,25471
20231213,092500,6923662100,28100,28400,28400,27850,48285
20231213,092400,5566901050,28350,28600,28600,28350,5693
20231213,092300,5404960600,28550,28500,28550,28500,3443
20231213,092200,5306717800,28550,28500,28600,28500,3394
20231213,092100,5209837400,28550,28600,28600,28500,5166
20231213,092000,5062308050,28550,28650,28650,28400,2053
20231213,091900,5003725300,28350,28400,28700,28300,9780
20231213,091800,4724956050,28250,28350,28700,28050,25038
20231213,091700,4018678150,28400,28450,28500,28250,13340
20231213,091600,3640491100,28450,28600,28650,28450,10321
20231213,091500,3345977600,28600,28550,28700,28550,5629
20231213,091400,3184900000,28550,28650,28700,28500,11352
20231213,091300,2860384950,28650,28850,28900,28650,11906
20231213,091200,2517926500,28850,28850,28900,28850,2701
20231213,091100,2439941400,28850,28950,29000,28850,2929
20231213,091000,2355247050,28900,29000,29100,28900,2833
20231213,090900,2273086800,29050,28900,29100,28900,3237
20231213,090800,2179267500,28900,29250,29250,28900,4424
20231213,090700,2050644000,29250,29150,29300,29050,3964
20231213,090600,1934872800,29150,28750,29150,28750,5069
20231213,090500,1788169300,28800,28750,28800,28700,9835
20231213,090400,1505405700,28800,28900,28950,28700,11248
20231213,090300,1181177300,28900,28950,29100,28800,9942
20231213,090200,893706300,28950,29150,29200,28900,8148
20231213,090100,657449550,29150,29150,29400,29150,9493
20231213,090000,379646850,29150,29050,29250,29000,11336