KissMeData/042000/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,192300,54400182550,31250,31250,31250,31250,7497
20231220,192200,54400182550,31250,31250,31250,31250,0
20231220,192100,54400182550,31250,31250,31250,31250,0
20231220,192000,54400182550,31250,31250,31250,31250,0
20231220,191900,54400182550,31250,31250,31250,31250,0
20231220,191800,54400182550,31250,31250,31250,31250,0
20231220,191700,54400182550,31250,31250,31250,31250,0
20231220,191600,54400182550,31250,31250,31250,31250,0
20231220,191500,54400182550,31250,31250,31250,31250,0
20231220,191400,54400182550,31250,31250,31250,31250,0
20231220,191300,54400182550,31250,31250,31250,31250,0
20231220,191200,54400182550,31250,31250,31250,31250,0
20231220,191100,54400182550,31250,31250,31250,31250,0
20231220,191000,54400182550,31250,31250,31250,31250,0
20231220,190900,54400182550,31250,31250,31250,31250,0
20231220,190800,54400182550,31250,31250,31250,31250,0
20231220,190700,54400182550,31250,31250,31250,31250,0
20231220,190600,54400182550,31250,31250,31250,31250,0
20231220,190500,54400182550,31250,31250,31250,31250,0
20231220,190400,54400182550,31250,31250,31250,31250,0
20231220,190300,54400182550,31250,31250,31250,31250,0
20231220,190200,54400182550,31250,31250,31250,31250,0
20231220,190100,54400182550,31250,31250,31250,31250,0
20231220,190000,54400182550,31250,31250,31250,31250,0
20231220,185900,54400182550,31250,31250,31250,31250,0
20231220,185800,54400182550,31250,31250,31250,31250,0
20231220,185700,54400182550,31250,31250,31250,31250,0
20231220,185600,54400182550,31250,31250,31250,31250,0
20231220,185500,54400182550,31250,31250,31250,31250,0
20231220,185400,54400182550,31250,31250,31250,31250,0
20231220,185300,54400182550,31250,31250,31250,31250,7497
20231220,185200,54400182550,31250,31250,31250,31250,0
20231220,185100,54400182550,31250,31250,31250,31250,0
20231220,185000,54400182550,31250,31250,31250,31250,0
20231220,184900,54400182550,31250,31250,31250,31250,0
20231220,184800,54400182550,31250,31250,31250,31250,0
20231220,184700,54400182550,31250,31250,31250,31250,0
20231220,184600,54400182550,31250,31250,31250,31250,0
20231220,184500,54400182550,31250,31250,31250,31250,0
20231220,184400,54400182550,31250,31250,31250,31250,0
20231220,184300,54400182550,31250,31250,31250,31250,0
20231220,184200,54400182550,31250,31250,31250,31250,0
20231220,184100,54400182550,31250,31250,31250,31250,0
20231220,184000,54400182550,31250,31250,31250,31250,0
20231220,183900,54400182550,31250,31250,31250,31250,0
20231220,183800,54400182550,31250,31250,31250,31250,0
20231220,183700,54400182550,31250,31250,31250,31250,0
20231220,183600,54400182550,31250,31250,31250,31250,0
20231220,183500,54400182550,31250,31250,31250,31250,0
20231220,183400,54400182550,31250,31250,31250,31250,0
20231220,183300,54400182550,31250,31250,31250,31250,0
20231220,183200,54400182550,31250,31250,31250,31250,0
20231220,183100,54400182550,31250,31250,31250,31250,0
20231220,183000,54400182550,31250,31250,31250,31250,0
20231220,182900,54400182550,31250,31250,31250,31250,0
20231220,182800,54400182550,31250,31250,31250,31250,0
20231220,182700,54400182550,31250,31250,31250,31250,0
20231220,182600,54400182550,31250,31250,31250,31250,0
20231220,182500,54400182550,31250,31250,31250,31250,0
20231220,182400,54400182550,31250,31250,31250,31250,0
20231220,182300,54400182550,31250,31250,31250,31250,7497
20231220,182200,54400182550,31250,31250,31250,31250,0
20231220,182100,54400182550,31250,31250,31250,31250,0
20231220,182000,54400182550,31250,31250,31250,31250,0
20231220,181900,54400182550,31250,31250,31250,31250,0
20231220,181800,54400182550,31250,31250,31250,31250,0
20231220,181700,54400182550,31250,31250,31250,31250,0
20231220,181600,54400182550,31250,31250,31250,31250,0
20231220,181500,54400182550,31250,31250,31250,31250,0
20231220,181400,54400182550,31250,31250,31250,31250,0
20231220,181300,54400182550,31250,31250,31250,31250,0
20231220,181200,54400182550,31250,31250,31250,31250,0
20231220,181100,54400182550,31250,31250,31250,31250,0
20231220,181000,54400182550,31250,31250,31250,31250,0
20231220,180900,54400182550,31250,31250,31250,31250,0
20231220,180800,54400182550,31250,31250,31250,31250,0
20231220,180700,54400182550,31250,31250,31250,31250,0
20231220,180600,54400182550,31250,31250,31250,31250,0
20231220,180500,54400182550,31250,31250,31250,31250,0
20231220,180400,54400182550,31250,31250,31250,31250,0
20231220,180300,54400182550,31250,31250,31250,31250,0
20231220,180200,54400182550,31250,31250,31250,31250,0
20231220,180100,54400182550,31250,31250,31250,31250,0
20231220,180000,54400182550,31250,31250,31250,31250,0
20231220,175900,54400182550,31250,31250,31250,31250,0
20231220,175800,54400182550,31250,31250,31250,31250,0
20231220,175700,54400182550,31250,31250,31250,31250,0
20231220,175600,54400182550,31250,31250,31250,31250,0
20231220,175500,54400182550,31250,31250,31250,31250,0
20231220,175400,54400182550,31250,31250,31250,31250,0
20231220,175300,54400182550,31250,31250,31250,31250,7497
20231220,175200,54400182550,31250,31250,31250,31250,0
20231220,175100,54400182550,31250,31250,31250,31250,0
20231220,175000,54400182550,31250,31250,31250,31250,0
20231220,174900,54400182550,31250,31250,31250,31250,0
20231220,174800,54400182550,31250,31250,31250,31250,0
20231220,174700,54400182550,31250,31250,31250,31250,0
20231220,174600,54400182550,31250,31250,31250,31250,0
20231220,174500,54400182550,31250,31250,31250,31250,0
20231220,174400,54400182550,31250,31250,31250,31250,0
20231220,174300,54400182550,31250,31250,31250,31250,0
20231220,174200,54400182550,31250,31250,31250,31250,0
20231220,174100,54400182550,31250,31250,31250,31250,0
20231220,174000,54400182550,31250,31250,31250,31250,0
20231220,173900,54400182550,31250,31250,31250,31250,0
20231220,173800,54400182550,31250,31250,31250,31250,0
20231220,173700,54400182550,31250,31250,31250,31250,0
20231220,173600,54400182550,31250,31250,31250,31250,0
20231220,173500,54400182550,31250,31250,31250,31250,0
20231220,173400,54400182550,31250,31250,31250,31250,0
20231220,173300,54400182550,31250,31250,31250,31250,0
20231220,173200,54400182550,31250,31250,31250,31250,0
20231220,173100,54400182550,31250,31250,31250,31250,0
20231220,173000,54400182550,31250,31250,31250,31250,0
20231220,172900,54400182550,31250,31250,31250,31250,0
20231220,172800,54400182550,31250,31250,31250,31250,0
20231220,172700,54400182550,31250,31250,31250,31250,0
20231220,172600,54400182550,31250,31250,31250,31250,0
20231220,172500,54400182550,31250,31250,31250,31250,0
20231220,172400,54400182550,31250,31250,31250,31250,0
20231220,172300,54400182550,31250,31250,31250,31250,7497
20231220,172200,54400182550,31250,31250,31250,31250,0
20231220,172100,54400182550,31250,31250,31250,31250,0
20231220,172000,54400182550,31250,31250,31250,31250,0
20231220,171900,54400182550,31250,31250,31250,31250,0
20231220,171800,54400182550,31250,31250,31250,31250,0
20231220,171700,54400182550,31250,31250,31250,31250,0
20231220,171600,54400182550,31250,31250,31250,31250,0
20231220,171500,54400182550,31250,31250,31250,31250,0
20231220,171400,54400182550,31250,31250,31250,31250,0
20231220,171300,54400182550,31250,31250,31250,31250,0
20231220,171200,54400182550,31250,31250,31250,31250,0
20231220,171100,54400182550,31250,31250,31250,31250,0
20231220,171000,54400182550,31250,31250,31250,31250,0
20231220,170900,54400182550,31250,31250,31250,31250,0
20231220,170800,54400182550,31250,31250,31250,31250,0
20231220,170700,54400182550,31250,31250,31250,31250,0
20231220,170600,54400182550,31250,31250,31250,31250,0
20231220,170500,54400182550,31250,31250,31250,31250,0
20231220,170400,54400182550,31250,31250,31250,31250,0
20231220,170300,54400182550,31250,31250,31250,31250,0
20231220,170200,54400182550,31250,31250,31250,31250,0
20231220,170100,54400182550,31250,31250,31250,31250,0
20231220,170000,54400182550,31250,31250,31250,31250,0
20231220,165900,54400182550,31250,31250,31250,31250,0
20231220,165800,54400182550,31250,31250,31250,31250,0
20231220,165700,54400182550,31250,31250,31250,31250,0
20231220,165600,54400182550,31250,31250,31250,31250,0
20231220,165500,54400182550,31250,31250,31250,31250,0
20231220,165400,54400182550,31250,31250,31250,31250,0
20231220,165300,54400182550,31250,31250,31250,31250,7497
20231220,165200,54400182550,31250,31250,31250,31250,0
20231220,165100,54400182550,31250,31250,31250,31250,0
20231220,165000,54400182550,31250,31250,31250,31250,0
20231220,164900,54400182550,31250,31250,31250,31250,0
20231220,164800,54400182550,31250,31250,31250,31250,0
20231220,164700,54400182550,31250,31250,31250,31250,0
20231220,164600,54400182550,31250,31250,31250,31250,0
20231220,164500,54400182550,31250,31250,31250,31250,0
20231220,164400,54400182550,31250,31250,31250,31250,0
20231220,164300,54400182550,31250,31250,31250,31250,0
20231220,164200,54400182550,31250,31250,31250,31250,0
20231220,164100,54400182550,31250,31250,31250,31250,0
20231220,164000,54400182550,31250,31250,31250,31250,0
20231220,163900,54400182550,31250,31250,31250,31250,0
20231220,163800,54400182550,31250,31250,31250,31250,0
20231220,163700,54400182550,31250,31250,31250,31250,0
20231220,163600,54400182550,31250,31250,31250,31250,0
20231220,163500,54400182550,31250,31250,31250,31250,0
20231220,163400,54400182550,31250,31250,31250,31250,0
20231220,163300,54400182550,31250,31250,31250,31250,0
20231220,163200,54400182550,31250,31250,31250,31250,0
20231220,163100,54400182550,31250,31250,31250,31250,0
20231220,163000,54400182550,31250,31250,31250,31250,0
20231220,162900,54400182550,31250,31250,31250,31250,0
20231220,162800,54400182550,31250,31250,31250,31250,0
20231220,162700,54400182550,31250,31250,31250,31250,0
20231220,162600,54400182550,31250,31250,31250,31250,0
20231220,162500,54400182550,31250,31250,31250,31250,0
20231220,162400,54400182550,31250,31250,31250,31250,0
20231220,162300,54400182550,31250,31250,31250,31250,7497
20231220,162200,54400182550,31250,31250,31250,31250,0
20231220,162100,54400182550,31250,31250,31250,31250,0
20231220,162000,54400182550,31250,31250,31250,31250,0
20231220,161900,54400182550,31250,31250,31250,31250,0
20231220,161800,54400182550,31250,31250,31250,31250,0
20231220,161700,54400182550,31250,31250,31250,31250,0
20231220,161600,54400182550,31250,31250,31250,31250,0
20231220,161500,54400182550,31250,31250,31250,31250,0
20231220,161400,54400182550,31250,31250,31250,31250,0
20231220,161300,54400182550,31250,31250,31250,31250,0
20231220,161200,54400182550,31250,31250,31250,31250,0
20231220,161100,54400182550,31250,31250,31250,31250,0
20231220,161000,54400182550,31250,31250,31250,31250,0
20231220,160900,54400182550,31250,31250,31250,31250,0
20231220,160800,54400182550,31250,31250,31250,31250,0
20231220,160700,54400182550,31250,31250,31250,31250,0
20231220,160600,54400182550,31250,31250,31250,31250,0
20231220,160500,54400182550,31250,31250,31250,31250,0
20231220,160400,54400182550,31250,31250,31250,31250,0
20231220,160300,54400182550,31250,31250,31250,31250,0
20231220,160200,54400182550,31250,31250,31250,31250,0
20231220,160100,54400182550,31250,31250,31250,31250,0
20231220,160000,54400182550,31250,31250,31250,31250,0
20231220,155900,54400182550,31250,31250,31250,31250,0
20231220,155800,54400182550,31250,31250,31250,31250,0
20231220,155700,54400182550,31250,31250,31250,31250,0
20231220,155600,54400182550,31250,31250,31250,31250,0
20231220,155500,54400182550,31250,31250,31250,31250,0
20231220,155400,54400182550,31250,31250,31250,31250,0
20231220,155300,54400182550,31250,31250,31250,31250,7497
20231220,155200,54400182550,31250,31250,31250,31250,0
20231220,155100,54400182550,31250,31250,31250,31250,0
20231220,155000,54400182550,31250,31250,31250,31250,0
20231220,154900,54400182550,31250,31250,31250,31250,0
20231220,154800,54400182550,31250,31250,31250,31250,0
20231220,154700,54400182550,31250,31250,31250,31250,0
20231220,154600,54400182550,31250,31250,31250,31250,0
20231220,154500,54400182550,31250,31250,31250,31250,0
20231220,154400,54400182550,31250,31250,31250,31250,0
20231220,154300,54400182550,31250,31250,31250,31250,0
20231220,154200,54400182550,31250,31250,31250,31250,0
20231220,154100,54400182550,31250,31250,31250,31250,0
20231220,154000,54400182550,31250,31250,31250,31250,0
20231220,153900,54400182550,31250,31250,31250,31250,0
20231220,153800,54400182550,31250,31250,31250,31250,0
20231220,153700,54400182550,31250,31250,31250,31250,0
20231220,153600,54400182550,31250,31250,31250,31250,0
20231220,153500,54400182550,31250,31250,31250,31250,0
20231220,153400,54400182550,31250,31250,31250,31250,0
20231220,153300,54400182550,31250,31250,31250,31250,0
20231220,153200,54400182550,31250,31250,31250,31250,0
20231220,153100,54400182550,31250,31250,31250,31250,0
20231220,153000,54400182550,31250,31250,31250,31250,7497
20231220,152900,54165901300,31200,31200,31200,31200,0
20231220,152800,54165901300,31200,31200,31200,31200,0
20231220,152700,54165901300,31200,31200,31200,31200,0
20231220,152600,54165901300,31200,31200,31200,31200,0
20231220,152500,54165901300,31200,31200,31200,31200,0
20231220,152400,54165901300,31200,31200,31200,31200,0
20231220,152300,54165901300,31200,31200,31200,31200,0
20231220,152200,54165901300,31200,31200,31200,31200,0
20231220,152100,54165901300,31200,31200,31200,31200,0
20231220,152000,54165901300,31200,31200,31200,31200,0
20231220,151900,54165901300,31200,31200,31200,31150,3390
20231220,151800,54060147300,31200,31250,31250,31150,2757
20231220,151700,53974123250,31200,31200,31250,31150,1221
20231220,151600,53936029750,31200,31200,31200,31150,849
20231220,151500,53909544150,31200,31150,31200,31100,5451
20231220,151400,53739758450,31150,31200,31200,31150,2415
20231220,151300,53664509550,31150,31150,31250,31150,1170
20231220,151200,53628010650,31200,31250,31250,31150,2528
20231220,151100,53549118400,31250,31300,31300,31250,332
20231220,151000,53538742400,31300,31300,31350,31250,2531
20231220,150900,53459606550,31250,31300,31350,31250,694
20231220,150800,53437887050,31300,31300,31350,31250,965
20231220,150700,53407650650,31300,31300,31400,31250,753
20231220,150600,53384081350,31350,31250,31400,31250,2445
20231220,150500,53307588100,31250,31250,31300,31200,2496
20231220,150400,53229588400,31250,31150,31300,31150,3934
20231220,150300,53106720350,31150,31200,31200,31150,3913
20231220,150200,52984760250,31200,31200,31250,31200,2595
20231220,150100,52903788050,31200,31250,31250,31200,1883
20231220,150000,52844986550,31250,31350,31350,31250,2200
20231220,145900,52776165500,31300,31350,31350,31300,941
20231220,145800,52746708100,31300,31350,31400,31300,1787
20231220,145700,52690706300,31400,31400,31400,31250,1508
20231220,145600,52643482100,31400,31300,31400,31250,1727
20231220,145500,52589442000,31300,31250,31300,31250,785
20231220,145400,52564895550,31250,31250,31250,31200,1260
20231220,145300,52525526000,31250,31250,31300,31150,4803
20231220,145200,52375591000,31250,31250,31250,31200,2194
20231220,145100,52307128900,31200,31250,31250,31200,881
20231220,145000,52279627000,31250,31300,31300,31200,1046
20231220,144900,52246972600,31300,31250,31300,31250,1484
20231220,144800,52200596450,31250,31300,31300,31250,2594
20231220,144700,52119490900,31300,31300,31300,31250,751
20231220,144600,52096015400,31250,31250,31300,31200,1666
20231220,144500,52043997150,31250,31250,31250,31150,6252
20231220,144400,51848930750,31250,31200,31250,31200,1684
20231220,144300,51796362450,31200,31200,31250,31200,528
20231220,144200,51779885300,31250,31250,31250,31200,2015
20231220,144100,51716965700,31300,31250,31300,31250,1370
20231220,144000,51674137150,31200,31250,31300,31200,2452
20231220,143900,51597535400,31250,31300,31300,31200,3440
20231220,143800,51490071100,31300,31300,31350,31250,1072
20231220,143700,51456527400,31300,31300,31350,31300,747
20231220,143600,51433144400,31300,31400,31400,31300,2057
20231220,143500,51368716950,31400,31350,31400,31300,5291
20231220,143400,51203014650,31350,31400,31400,31350,798
20231220,143300,51177986300,31400,31350,31400,31350,754
20231220,143200,51154346400,31350,31450,31450,31350,2857
20231220,143100,51064664550,31400,31500,31500,31400,969
20231220,143000,51034229750,31500,31500,31500,31450,851
20231220,142900,51007438350,31500,31500,31550,31450,585
20231220,142800,50989011250,31500,31500,31500,31500,1043
20231220,142700,50956156750,31450,31400,31500,31350,3020
20231220,142600,50861234950,31400,31300,31400,31300,2758
20231220,142500,50774788900,31350,31350,31350,31300,559
20231220,142400,50757283350,31350,31350,31400,31300,3034
20231220,142300,50662219200,31350,31400,31400,31350,629
20231220,142200,50642481150,31350,31400,31450,31350,1487
20231220,142100,50595795300,31450,31450,31450,31400,1540
20231220,142000,50547417450,31450,31450,31450,31450,308
20231220,141900,50537730850,31450,31400,31450,31400,2012
20231220,141800,50474532650,31400,31450,31500,31400,335
20231220,141700,50463999300,31500,31550,31550,31450,2308
20231220,141600,50391351850,31550,31500,31550,31500,893
20231220,141500,50363196550,31550,31550,31550,31500,1009
20231220,141400,50331405200,31550,31600,31600,31550,969
20231220,141300,50300821500,31600,31550,31600,31500,600
20231220,141200,50281886650,31500,31600,31600,31500,2424
20231220,141100,50205367950,31600,31600,31600,31550,165
20231220,141000,50200157150,31600,31550,31600,31500,2406
20231220,140900,50124238450,31550,31500,31550,31500,524
20231220,140800,50107729200,31550,31550,31550,31500,520
20231220,140700,50091345850,31550,31500,31550,31500,1774
20231220,140600,50035413400,31500,31550,31550,31500,469
20231220,140500,50020636750,31550,31650,31650,31500,1144
20231220,140400,49984534850,31650,31600,31650,31550,2476
20231220,140300,49906305500,31600,31700,31700,31550,764
20231220,140200,49882143550,31700,31750,31800,31700,1311
20231220,140100,49840564400,31750,31800,31800,31750,840
20231220,140000,49813879850,31750,31850,31850,31700,3723
20231220,135900,49695663300,31850,31900,31950,31800,8379
20231220,135800,49428692100,31950,31750,31950,31750,3338
20231220,135700,49322390300,31750,31900,31900,31750,2918
20231220,135600,49229479400,31800,31800,31950,31800,6251
20231220,135500,49030164500,31800,31500,31850,31450,6283
20231220,135400,48831229650,31450,31450,31500,31450,1224
20231220,135300,48792701550,31450,31300,31500,31300,2605
20231220,135200,48710935400,31300,31150,31350,31100,7578
20231220,135100,48474689200,31200,31200,31200,31150,2690
20231220,135000,48390768950,31250,31250,31250,31200,280
20231220,134900,48382020450,31250,31200,31250,31200,961
20231220,134800,48351992300,31250,31200,31250,31200,627
20231220,134700,48332416150,31200,31300,31300,31200,2290
20231220,134600,48260921350,31250,31300,31300,31250,319
20231220,134500,48250948250,31300,31300,31300,31250,866
20231220,134400,48223860300,31350,31300,31350,31300,529
20231220,134300,48207287350,31350,31300,31350,31250,1116
20231220,134200,48172371750,31350,31350,31400,31300,1321
20231220,134100,48130956200,31350,31300,31350,31250,1596
20231220,134000,48080969050,31300,31400,31400,31300,523
20231220,133900,48064580400,31350,31400,31450,31350,1202
20231220,133800,48026848550,31400,31500,31550,31400,1989
20231220,133700,47964242250,31500,31400,31500,31400,2011
20231220,133600,47901002550,31400,31250,31400,31250,1895
20231220,133500,47841687200,31250,31250,31250,31200,1138
20231220,133400,47806130100,31250,31200,31250,31200,2034
20231220,133300,47742649550,31150,31200,31200,31150,1043
20231220,133200,47710118750,31200,31150,31200,31150,477
20231220,133100,47695243450,31150,31150,31200,31150,592
20231220,133000,47676798850,31200,31200,31200,31150,1728
20231220,132900,47622897650,31200,31150,31200,31150,1530
20231220,132800,47575221550,31150,31200,31200,31150,2271
20231220,132700,47504473450,31150,31250,31250,31150,1476
20231220,132600,47458433700,31250,31200,31250,31150,1529
20231220,132500,47410704450,31200,31200,31200,31150,2403
20231220,132400,47335732850,31150,31100,31200,31100,1974
20231220,132300,47274254600,31150,31100,31150,31100,1287
20231220,132200,47234215550,31050,31050,31100,31050,2104
20231220,132100,47168816250,31050,31100,31100,31050,1157
20231220,132000,47132873800,31100,31100,31100,31050,1415
20231220,131900,47088874400,31100,31150,31150,31050,4606
20231220,131800,46945625100,31150,31350,31350,31100,11022
20231220,131700,46601198650,31350,31350,31350,31300,548
20231220,131600,46584019000,31350,31350,31350,31300,494
20231220,131500,46568542050,31350,31400,31400,31300,960
20231220,131400,46538446300,31400,31350,31400,31350,1969
20231220,131300,46476712850,31300,31300,31350,31300,87
20231220,131200,46473988100,31300,31350,31350,31300,803
20231220,131100,46448827300,31350,31350,31400,31300,592
20231220,131000,46430273450,31350,31450,31450,31350,2103
20231220,130900,46364275650,31450,31450,31450,31400,895
20231220,130800,46336137400,31450,31450,31450,31350,3925
20231220,130700,46212921750,31450,31450,31500,31400,520
20231220,130600,46196563800,31500,31450,31500,31400,1366
20231220,130500,46153610250,31450,31450,31450,31400,665
20231220,130400,46132703950,31450,31400,31500,31400,2380
20231220,130300,46057866150,31400,31400,31450,31350,1052
20231220,130200,46024835600,31400,31350,31400,31300,818
20231220,130100,45999190100,31350,31350,31350,31300,2199
20231220,130000,45930356650,31250,31350,31350,31250,5156
20231220,125900,45769143950,31350,31300,31350,31300,628
20231220,125800,45749462500,31350,31350,31350,31300,465
20231220,125700,45734893250,31350,31250,31350,31250,1335
20231220,125600,45693116100,31300,31350,31350,31250,463
20231220,125500,45678623600,31300,31300,31350,31300,820
20231220,125400,45652941900,31300,31350,31350,31300,342
20231220,125300,45642227400,31300,31400,31400,31250,4209
20231220,125200,45510527750,31350,31400,31400,31350,395
20231220,125100,45498128450,31400,31300,31400,31300,954
20231220,125000,45468226200,31350,31350,31400,31300,1624
20231220,124900,45417312500,31350,31350,31350,31300,569
20231220,124800,45399481850,31300,31350,31350,31300,546
20231220,124700,45382381450,31350,31350,31400,31300,664
20231220,124600,45361578700,31350,31350,31350,31300,424
20231220,124500,45348286900,31300,31350,31350,31300,1954
20231220,124400,45287093400,31400,31400,31400,31350,450
20231220,124300,45272977050,31400,31350,31400,31300,1798
20231220,124200,45216616800,31350,31350,31350,31300,650
20231220,124100,45196252400,31350,31400,31400,31350,874
20231220,124000,45168844300,31400,31400,31400,31350,312
20231220,123900,45159060500,31350,31300,31350,31300,2027
20231220,123800,45095532100,31300,31350,31350,31300,406
20231220,123700,45082816200,31300,31300,31350,31300,998
20231220,123600,45051570950,31300,31300,31350,31250,2057
20231220,123500,44987183550,31350,31300,31350,31300,1285
20231220,123400,44946939250,31350,31400,31450,31300,3000
20231220,123300,44852889900,31400,31450,31450,31400,3085
20231220,123200,44755994950,31400,31500,31550,31400,3149
20231220,123100,44656923050,31500,31500,31550,31500,2178
20231220,123000,44588258300,31550,31550,31550,31500,1006
20231220,122900,44556539300,31500,31600,31650,31500,1331
20231220,122800,44514528850,31600,31650,31650,31600,3837
20231220,122700,44393212600,31650,31650,31700,31650,2255
20231220,122600,44321831050,31650,31650,31700,31650,1159
20231220,122500,44285144300,31650,31700,31750,31650,1164
20231220,122400,44248265100,31700,31700,31750,31700,505
20231220,122300,44232240000,31700,31700,31750,31700,922
20231220,122200,44203006750,31700,31750,31750,31700,568
20231220,122100,44184999000,31750,31750,31750,31700,949
20231220,122000,44154901700,31700,31700,31750,31700,613
20231220,121900,44135454650,31750,31750,31800,31700,1426
20231220,121800,44090189800,31800,31750,31800,31750,117
20231220,121700,44086471850,31800,31750,31800,31750,1973
20231220,121600,44023797250,31800,31800,31800,31800,733
20231220,121500,44000487850,31800,31800,31850,31750,1092
20231220,121400,43965761200,31800,31800,31850,31750,3260
20231220,121300,43862092950,31800,31700,31850,31700,2922
20231220,121200,43769204500,31700,31350,31750,31350,7278
20231220,121100,43539357900,31400,31350,31400,31200,9328
20231220,121000,43247656600,31350,31450,31500,31350,1627
20231220,120900,43196580800,31400,31350,31450,31300,3280
20231220,120800,43093623000,31350,31400,31450,31350,3731
20231220,120700,42976473400,31450,31550,31550,31450,3148
20231220,120600,42877385000,31550,31500,31550,31500,969
20231220,120500,42846848550,31500,31550,31550,31500,1487
20231220,120400,42799988600,31500,31600,31600,31500,1291
20231220,120300,42759290700,31600,31650,31650,31550,1725
20231220,120200,42704840700,31650,31600,31650,31550,1108
20231220,120100,42669817200,31600,31600,31650,31600,772
20231220,120000,42645419450,31600,31600,31600,31550,1767
20231220,115900,42589612950,31600,31550,31600,31550,1940
20231220,115800,42528367200,31600,31750,31750,31450,13730
20231220,115700,42094668200,31750,31900,31900,31750,3660
20231220,115600,41978377100,31850,31850,31850,31800,1206
20231220,115500,41939973300,31800,31850,31850,31750,3244
20231220,115400,41836831300,31850,31900,31900,31800,1997
20231220,115300,41773240750,31850,31900,31900,31850,444
20231220,115200,41759081800,31900,31900,31900,31850,1366
20231220,115100,41715530500,31950,31950,31950,31900,2837
20231220,115000,41624985650,32000,31950,32000,31950,201
20231220,114900,41618560450,32000,32000,32000,31900,1147
20231220,114800,41581898450,32050,32100,32100,31950,2137
20231220,114700,41513518050,32100,31900,32100,31850,3235
20231220,114600,41410015950,31900,31900,32000,31850,400
20231220,114500,41397265000,31900,31900,32000,31850,1881
20231220,114400,41337295650,31900,31950,31950,31850,1629
20231220,114300,41285304050,31950,31950,32000,31950,2427
20231220,114200,41207761050,31900,31900,31950,31850,1571
20231220,114100,41157644500,31900,31950,31950,31900,314
20231220,114000,41147616700,31950,31900,31950,31900,2347
20231220,113900,41072734700,31900,32000,32000,31850,2155
20231220,113800,41003991400,31950,32000,32000,31900,2850
20231220,113700,40912880700,31950,32000,32000,31950,2038
20231220,113600,40847677100,32000,31950,32000,31950,723
20231220,113500,40824565600,31950,31950,32100,31950,1887
20231220,113400,40764155300,31950,32000,32000,31950,1348
20231220,113300,40721031350,32000,31950,32000,31950,403
20231220,113200,40708152250,32000,32050,32100,31950,2594
20231220,113100,40625090150,32100,32200,32200,32050,774
20231220,113000,40600263000,32100,32200,32250,32100,2759
20231220,112900,40511552250,32200,32250,32250,32200,2332
20231220,112800,40436398800,32300,32200,32300,32150,2698
20231220,112700,40349433000,32200,32100,32250,32050,6042
20231220,112600,40155157050,32100,31900,32100,31850,6957
20231220,112500,39932543900,31850,31850,31850,31800,1240
20231220,112400,39893057850,31850,31950,31950,31800,7785
20231220,112300,39644996350,31950,31850,31950,31850,2825
20231220,112200,39554891150,31850,31900,31950,31850,4124
20231220,112100,39423369200,31950,31950,31950,31900,1341
20231220,112000,39380548800,31950,31950,32000,31900,4753
20231220,111900,39228676200,31950,32100,32100,31950,17403
20231220,111800,38671498400,32100,32150,32200,32100,5545
20231220,111700,38493359250,32150,32200,32250,32150,2433
20231220,111600,38415013150,32200,32200,32250,32200,589
20231220,111500,38396021450,32250,32250,32250,32150,8362
20231220,111400,38126823200,32250,32250,32300,32200,4808
20231220,111300,37971690200,32300,32200,32300,32200,3023
20231220,111200,37874233850,32250,32200,32250,32200,1372
20231220,111100,37830028900,32200,32300,32350,32200,4250
20231220,111000,37692935200,32300,32450,32500,32300,5791
20231220,110900,37505399900,32450,32400,32500,32400,4957
20231220,110800,37344556800,32400,32300,32500,32250,9047
20231220,110700,37051416600,32250,32350,32450,32250,12778
20231220,110600,36638298700,32400,32450,32450,32350,9728
20231220,110500,36322984950,32450,32600,32650,32450,14248
20231220,110400,35859606400,32600,32600,32650,32600,2222
20231220,110300,35787136200,32600,32700,32700,32600,2285
20231220,110200,35712532700,32650,32750,32750,32650,2806
20231220,110100,35620768250,32800,32800,32850,32750,753
20231220,110000,35596055250,32800,32800,32800,32750,2852
20231220,105900,35502576950,32750,32700,32800,32700,1055
20231220,105800,35468004850,32700,32750,32800,32700,3350
20231220,105700,35358352900,32750,32750,32750,32700,850
20231220,105600,35330528150,32750,32800,32800,32700,3329
20231220,105500,35221401550,32800,32900,32900,32800,555
20231220,105400,35203186250,32850,32750,32900,32750,2703
20231220,105300,35114446500,32700,32650,32850,32650,1994
20231220,105200,35049211150,32650,32800,32800,32600,6504
20231220,105100,34836705650,32800,32750,32800,32750,4585
20231220,105000,34686496250,32750,32850,32850,32750,4457
20231220,104900,34540334850,32850,33100,33100,32800,11972
20231220,104800,34145721050,33100,33300,33300,33100,1614
20231220,104700,34092201150,33300,33300,33300,33200,2180
20231220,104600,34019728250,33300,33000,33300,33000,2087
20231220,104500,33950480100,33000,33150,33250,33000,8814
20231220,104400,33658851850,33100,33200,33200,33100,3347
20231220,104300,33547942250,33150,33150,33250,33150,2352
20231220,104200,33469876350,33150,33250,33250,33150,5371
20231220,104100,33291643800,33250,33350,33400,33250,2767
20231220,104000,33199448350,33350,33350,33350,33250,4833
20231220,103900,33038502000,33350,33500,33500,33300,6998
20231220,103800,32804838000,33500,33550,33550,33350,3858
20231220,103700,32675751750,33550,33350,33700,33300,19987
20231220,103600,32005315800,33350,33200,33350,33200,5626
20231220,103500,31818109450,33200,33150,33250,33100,2776
20231220,103400,31726046600,33150,33000,33300,33000,9884
20231220,103300,31398042300,33000,33050,33050,33000,2918
20231220,103200,31301665750,33050,33200,33200,33000,3212
20231220,103100,31195269400,33200,33250,33300,33000,6361
20231220,103000,30984162050,33250,33150,33300,33000,11592
20231220,102900,30599449000,33100,33050,33150,32900,6185
20231220,102800,30394768050,33050,32850,33050,32800,8844
20231220,102700,30103567350,32850,32750,32850,32650,3712
20231220,102600,29982122950,32750,32550,32800,32550,5673
20231220,102500,29796617400,32550,32450,32550,32400,7153
20231220,102400,29564420000,32450,32600,32650,32450,20387
20231220,102300,28901373050,32600,32700,32750,32600,4355
20231220,102200,28759162600,32750,32750,32800,32700,2583
20231220,102100,28674554450,32750,32650,32800,32650,5019
20231220,102000,28510360700,32700,32750,32750,32650,5144
20231220,101900,28342160500,32750,32750,32900,32700,5934
20231220,101800,28147584050,32750,32750,33000,32700,4277
20231220,101700,28007221700,32800,32750,32900,32600,5465
20231220,101600,27827850000,32800,32850,32950,32550,21650
20231220,101500,27119412850,32900,33250,33300,32850,17582
20231220,101400,26537753250,33250,33200,33350,33150,10322
20231220,101300,26194901700,33200,33200,33300,33200,7431
20231220,101200,25947902150,33200,33400,33450,33200,13450
20231220,101100,25499643650,33400,33500,33750,33350,16700
20231220,101000,24939263050,33400,33500,33550,33350,7353
20231220,100900,24693286850,33450,33550,33550,33250,16212
20231220,100800,24151636900,33550,33600,33750,33450,28011
20231220,100700,23209903650,33600,33200,33700,33100,55482
20231220,100600,21353180900,33200,32900,33250,32850,8518
20231220,100500,21071414400,32900,32900,32900,32850,3405
20231220,100400,20959414600,32900,32700,32900,32650,2427
20231220,100300,20879843950,32750,32700,32800,32600,7059
20231220,100200,20649171800,32700,33050,33050,32700,14134
20231220,100100,20184942350,33100,33000,33150,32950,7145
20231220,100000,19949057950,33000,33250,33250,32900,15930
20231220,095900,19421919350,33250,33050,33300,33000,26156
20231220,095800,18554400850,33050,32900,33050,32900,12357
20231220,095700,18146930650,32950,32950,33000,32900,6927
20231220,095600,17918671350,32950,32850,32950,32800,8677
20231220,095500,17633116200,32850,32950,32950,32700,6099
20231220,095400,17432466500,32950,32550,32950,32550,10078
20231220,095300,17102006850,32600,32700,32750,32550,4689
20231220,095200,16948822550,32700,32600,32700,32550,7380
20231220,095100,16708028500,32550,32550,32700,32500,5880
20231220,095000,16516465950,32600,32600,32650,32500,2687
20231220,094900,16428967550,32600,32500,32650,32400,7527
20231220,094800,16184057150,32450,32400,32550,32400,10686
20231220,094700,15837347150,32400,32200,32400,32150,6165
20231220,094600,15638741550,32200,32450,32500,32150,21251
20231220,094500,14953231600,32500,32700,32800,32450,13169
20231220,094400,14524090850,32700,32600,32850,32500,5898
20231220,094300,14331025650,32600,33000,33300,32500,33333
20231220,094200,13235637200,32900,33000,33150,32700,31030
20231220,094100,12212868200,32950,32850,33000,32750,19331
20231220,094000,11576755300,32850,32750,32950,32700,13102
20231220,093900,11146398600,32700,32800,33000,32650,27447
20231220,093800,10243931800,32800,32500,33100,32500,58027
20231220,093700,8338156400,32500,32400,32550,32350,17528
20231220,093600,7769767150,32350,32100,32450,32050,20257
20231220,093500,7116169050,32100,31950,32150,31950,9103
20231220,093400,6824370050,31950,31900,31950,31850,2190
20231220,093300,6754499150,31850,32050,32100,31750,5273
20231220,093200,6586325150,32100,31950,32100,31950,8273
20231220,093100,6321330300,31950,31800,31950,31800,4858
20231220,093000,6166409400,31800,31750,31900,31750,4841
20231220,092900,6012353350,31750,31800,31800,31650,4983
20231220,092800,5854278900,31750,31800,31800,31650,2268
20231220,092700,5782328800,31800,31800,31850,31500,5792
20231220,092600,5598773550,31800,31750,31900,31700,6511
20231220,092500,5391800600,31750,31700,31800,31650,2418
20231220,092400,5315054250,31700,31800,31900,31650,5425
20231220,092300,5142873500,31800,32100,32100,31600,13691
20231220,092200,4707211150,32100,31950,32150,31800,14360
20231220,092100,4247486950,31900,31700,31950,31650,12468
20231220,092000,3850980300,31700,31500,31750,31250,9636
20231220,091900,3547391950,31400,31550,31600,31350,3387
20231220,091800,3440699900,31550,31500,31550,31450,2518
20231220,091700,3361387150,31500,31500,31500,31400,1519
20231220,091600,3313585700,31500,31650,31650,31350,3486
20231220,091500,3203841300,31650,31700,31750,31450,4040
20231220,091400,3076043400,31700,31700,31700,31650,4242
20231220,091300,2941635450,31700,31600,31750,31600,4822
20231220,091200,2788768200,31600,31500,31650,31350,4647
20231220,091100,2642393800,31500,31550,31600,31500,5495
20231220,091000,2469059500,31500,31600,31650,31500,3355
20231220,090900,2363198800,31600,31550,31700,31500,5953
20231220,090800,2174836250,31550,31600,31650,31500,5313
20231220,090700,2007123050,31650,31550,31700,31450,7203
20231220,090600,1779633250,31550,31400,31850,31400,11792
20231220,090500,1407056950,31400,31100,31450,31050,6240
20231220,090400,1212229900,31100,31000,31150,31000,2622
20231220,090300,1130718850,31000,30850,31000,30750,6236
20231220,090200,938122650,30750,31000,31000,30700,8119
20231220,090100,687954500,31000,30750,31000,30700,7612
20231220,090000,453653150,30800,31200,31300,30750,14080