KissMeData/042000/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,192300,20874603700,27500,27500,27500,27500,9658
20231214,192200,20874603700,27500,27500,27500,27500,0
20231214,192100,20874603700,27500,27500,27500,27500,0
20231214,192000,20874603700,27500,27500,27500,27500,0
20231214,191900,20874603700,27500,27500,27500,27500,0
20231214,191800,20874603700,27500,27500,27500,27500,0
20231214,191700,20874603700,27500,27500,27500,27500,0
20231214,191600,20874603700,27500,27500,27500,27500,0
20231214,191500,20874603700,27500,27500,27500,27500,0
20231214,191400,20874603700,27500,27500,27500,27500,0
20231214,191300,20874603700,27500,27500,27500,27500,0
20231214,191200,20874603700,27500,27500,27500,27500,0
20231214,191100,20874603700,27500,27500,27500,27500,0
20231214,191000,20874603700,27500,27500,27500,27500,0
20231214,190900,20874603700,27500,27500,27500,27500,0
20231214,190800,20874603700,27500,27500,27500,27500,0
20231214,190700,20874603700,27500,27500,27500,27500,0
20231214,190600,20874603700,27500,27500,27500,27500,0
20231214,190500,20874603700,27500,27500,27500,27500,0
20231214,190400,20874603700,27500,27500,27500,27500,0
20231214,190300,20874603700,27500,27500,27500,27500,0
20231214,190200,20874603700,27500,27500,27500,27500,0
20231214,190100,20874603700,27500,27500,27500,27500,0
20231214,190000,20874603700,27500,27500,27500,27500,0
20231214,185900,20874603700,27500,27500,27500,27500,0
20231214,185800,20874603700,27500,27500,27500,27500,0
20231214,185700,20874603700,27500,27500,27500,27500,0
20231214,185600,20874603700,27500,27500,27500,27500,0
20231214,185500,20874603700,27500,27500,27500,27500,0
20231214,185400,20874603700,27500,27500,27500,27500,0
20231214,185300,20874603700,27500,27500,27500,27500,9658
20231214,185200,20874603700,27500,27500,27500,27500,0
20231214,185100,20874603700,27500,27500,27500,27500,0
20231214,185000,20874603700,27500,27500,27500,27500,0
20231214,184900,20874603700,27500,27500,27500,27500,0
20231214,184800,20874603700,27500,27500,27500,27500,0
20231214,184700,20874603700,27500,27500,27500,27500,0
20231214,184600,20874603700,27500,27500,27500,27500,0
20231214,184500,20874603700,27500,27500,27500,27500,0
20231214,184400,20874603700,27500,27500,27500,27500,0
20231214,184300,20874603700,27500,27500,27500,27500,0
20231214,184200,20874603700,27500,27500,27500,27500,0
20231214,184100,20874603700,27500,27500,27500,27500,0
20231214,184000,20874603700,27500,27500,27500,27500,0
20231214,183900,20874603700,27500,27500,27500,27500,0
20231214,183800,20874603700,27500,27500,27500,27500,0
20231214,183700,20874603700,27500,27500,27500,27500,0
20231214,183600,20874603700,27500,27500,27500,27500,0
20231214,183500,20874603700,27500,27500,27500,27500,0
20231214,183400,20874603700,27500,27500,27500,27500,0
20231214,183300,20874603700,27500,27500,27500,27500,0
20231214,183200,20874603700,27500,27500,27500,27500,0
20231214,183100,20874603700,27500,27500,27500,27500,0
20231214,183000,20874603700,27500,27500,27500,27500,0
20231214,182900,20874603700,27500,27500,27500,27500,0
20231214,182800,20874603700,27500,27500,27500,27500,0
20231214,182700,20874603700,27500,27500,27500,27500,0
20231214,182600,20874603700,27500,27500,27500,27500,0
20231214,182500,20874603700,27500,27500,27500,27500,0
20231214,182400,20874603700,27500,27500,27500,27500,0
20231214,182300,20874603700,27500,27500,27500,27500,9658
20231214,182200,20874603700,27500,27500,27500,27500,0
20231214,182100,20874603700,27500,27500,27500,27500,0
20231214,182000,20874603700,27500,27500,27500,27500,0
20231214,181900,20874603700,27500,27500,27500,27500,0
20231214,181800,20874603700,27500,27500,27500,27500,0
20231214,181700,20874603700,27500,27500,27500,27500,0
20231214,181600,20874603700,27500,27500,27500,27500,0
20231214,181500,20874603700,27500,27500,27500,27500,0
20231214,181400,20874603700,27500,27500,27500,27500,0
20231214,181300,20874603700,27500,27500,27500,27500,0
20231214,181200,20874603700,27500,27500,27500,27500,0
20231214,181100,20874603700,27500,27500,27500,27500,0
20231214,181000,20874603700,27500,27500,27500,27500,0
20231214,180900,20874603700,27500,27500,27500,27500,0
20231214,180800,20874603700,27500,27500,27500,27500,0
20231214,180700,20874603700,27500,27500,27500,27500,0
20231214,180600,20874603700,27500,27500,27500,27500,0
20231214,180500,20874603700,27500,27500,27500,27500,0
20231214,180400,20874603700,27500,27500,27500,27500,0
20231214,180300,20874603700,27500,27500,27500,27500,0
20231214,180200,20874603700,27500,27500,27500,27500,0
20231214,180100,20874603700,27500,27500,27500,27500,0
20231214,180000,20874603700,27500,27500,27500,27500,0
20231214,175900,20874603700,27500,27500,27500,27500,0
20231214,175800,20874603700,27500,27500,27500,27500,0
20231214,175700,20874603700,27500,27500,27500,27500,0
20231214,175600,20874603700,27500,27500,27500,27500,0
20231214,175500,20874603700,27500,27500,27500,27500,0
20231214,175400,20874603700,27500,27500,27500,27500,0
20231214,175300,20874603700,27500,27500,27500,27500,9658
20231214,175200,20874603700,27500,27500,27500,27500,0
20231214,175100,20874603700,27500,27500,27500,27500,0
20231214,175000,20874603700,27500,27500,27500,27500,0
20231214,174900,20874603700,27500,27500,27500,27500,0
20231214,174800,20874603700,27500,27500,27500,27500,0
20231214,174700,20874603700,27500,27500,27500,27500,0
20231214,174600,20874603700,27500,27500,27500,27500,0
20231214,174500,20874603700,27500,27500,27500,27500,0
20231214,174400,20874603700,27500,27500,27500,27500,0
20231214,174300,20874603700,27500,27500,27500,27500,0
20231214,174200,20874603700,27500,27500,27500,27500,0
20231214,174100,20874603700,27500,27500,27500,27500,0
20231214,174000,20874603700,27500,27500,27500,27500,0
20231214,173900,20874603700,27500,27500,27500,27500,0
20231214,173800,20874603700,27500,27500,27500,27500,0
20231214,173700,20874603700,27500,27500,27500,27500,0
20231214,173600,20874603700,27500,27500,27500,27500,0
20231214,173500,20874603700,27500,27500,27500,27500,0
20231214,173400,20874603700,27500,27500,27500,27500,0
20231214,173300,20874603700,27500,27500,27500,27500,0
20231214,173200,20874603700,27500,27500,27500,27500,0
20231214,173100,20874603700,27500,27500,27500,27500,0
20231214,173000,20874603700,27500,27500,27500,27500,0
20231214,172900,20874603700,27500,27500,27500,27500,0
20231214,172800,20874603700,27500,27500,27500,27500,0
20231214,172700,20874603700,27500,27500,27500,27500,0
20231214,172600,20874603700,27500,27500,27500,27500,0
20231214,172500,20874603700,27500,27500,27500,27500,0
20231214,172400,20874603700,27500,27500,27500,27500,0
20231214,172300,20874603700,27500,27500,27500,27500,9658
20231214,172200,20874603700,27500,27500,27500,27500,0
20231214,172100,20874603700,27500,27500,27500,27500,0
20231214,172000,20874603700,27500,27500,27500,27500,0
20231214,171900,20874603700,27500,27500,27500,27500,0
20231214,171800,20874603700,27500,27500,27500,27500,0
20231214,171700,20874603700,27500,27500,27500,27500,0
20231214,171600,20874603700,27500,27500,27500,27500,0
20231214,171500,20874603700,27500,27500,27500,27500,0
20231214,171400,20874603700,27500,27500,27500,27500,0
20231214,171300,20874603700,27500,27500,27500,27500,0
20231214,171200,20874603700,27500,27500,27500,27500,0
20231214,171100,20874603700,27500,27500,27500,27500,0
20231214,171000,20874603700,27500,27500,27500,27500,0
20231214,170900,20874603700,27500,27500,27500,27500,0
20231214,170800,20874603700,27500,27500,27500,27500,0
20231214,170700,20874603700,27500,27500,27500,27500,0
20231214,170600,20874603700,27500,27500,27500,27500,0
20231214,170500,20874603700,27500,27500,27500,27500,0
20231214,170400,20874603700,27500,27500,27500,27500,0
20231214,170300,20874603700,27500,27500,27500,27500,0
20231214,170200,20874603700,27500,27500,27500,27500,0
20231214,170100,20874603700,27500,27500,27500,27500,0
20231214,170000,20874603700,27500,27500,27500,27500,0
20231214,165900,20874603700,27500,27500,27500,27500,0
20231214,165800,20874603700,27500,27500,27500,27500,0
20231214,165700,20874603700,27500,27500,27500,27500,0
20231214,165600,20874603700,27500,27500,27500,27500,0
20231214,165500,20874603700,27500,27500,27500,27500,0
20231214,165400,20874603700,27500,27500,27500,27500,0
20231214,165300,20874603700,27500,27500,27500,27500,9658
20231214,165200,20874603700,27500,27500,27500,27500,0
20231214,165100,20874603700,27500,27500,27500,27500,0
20231214,165000,20874603700,27500,27500,27500,27500,0
20231214,164900,20874603700,27500,27500,27500,27500,0
20231214,164800,20874603700,27500,27500,27500,27500,0
20231214,164700,20874603700,27500,27500,27500,27500,0
20231214,164600,20874603700,27500,27500,27500,27500,0
20231214,164500,20874603700,27500,27500,27500,27500,0
20231214,164400,20874603700,27500,27500,27500,27500,0
20231214,164300,20874603700,27500,27500,27500,27500,0
20231214,164200,20874603700,27500,27500,27500,27500,0
20231214,164100,20874603700,27500,27500,27500,27500,0
20231214,164000,20874603700,27500,27500,27500,27500,0
20231214,163900,20874603700,27500,27500,27500,27500,0
20231214,163800,20874603700,27500,27500,27500,27500,0
20231214,163700,20874603700,27500,27500,27500,27500,0
20231214,163600,20874603700,27500,27500,27500,27500,0
20231214,163500,20874603700,27500,27500,27500,27500,0
20231214,163400,20874603700,27500,27500,27500,27500,0
20231214,163300,20874603700,27500,27500,27500,27500,0
20231214,163200,20874603700,27500,27500,27500,27500,0
20231214,163100,20874603700,27500,27500,27500,27500,0
20231214,163000,20874603700,27500,27500,27500,27500,0
20231214,162900,20874603700,27500,27500,27500,27500,0
20231214,162800,20874603700,27500,27500,27500,27500,0
20231214,162700,20874603700,27500,27500,27500,27500,0
20231214,162600,20874603700,27500,27500,27500,27500,0
20231214,162500,20874603700,27500,27500,27500,27500,0
20231214,162400,20874603700,27500,27500,27500,27500,0
20231214,162300,20874603700,27500,27500,27500,27500,9658
20231214,162200,20874603700,27500,27500,27500,27500,0
20231214,162100,20874603700,27500,27500,27500,27500,0
20231214,162000,20874603700,27500,27500,27500,27500,0
20231214,161900,20874603700,27500,27500,27500,27500,0
20231214,161800,20874603700,27500,27500,27500,27500,0
20231214,161700,20874603700,27500,27500,27500,27500,0
20231214,161600,20874603700,27500,27500,27500,27500,0
20231214,161500,20874603700,27500,27500,27500,27500,0
20231214,161400,20874603700,27500,27500,27500,27500,0
20231214,161300,20874603700,27500,27500,27500,27500,0
20231214,161200,20874603700,27500,27500,27500,27500,0
20231214,161100,20874603700,27500,27500,27500,27500,0
20231214,161000,20874603700,27500,27500,27500,27500,0
20231214,160900,20874603700,27500,27500,27500,27500,0
20231214,160800,20874603700,27500,27500,27500,27500,0
20231214,160700,20874603700,27500,27500,27500,27500,0
20231214,160600,20874603700,27500,27500,27500,27500,0
20231214,160500,20874603700,27500,27500,27500,27500,0
20231214,160400,20874603700,27500,27500,27500,27500,0
20231214,160300,20874603700,27500,27500,27500,27500,0
20231214,160200,20874603700,27500,27500,27500,27500,0
20231214,160100,20874603700,27500,27500,27500,27500,0
20231214,160000,20874603700,27500,27500,27500,27500,0
20231214,155900,20874603700,27500,27500,27500,27500,0
20231214,155800,20874603700,27500,27500,27500,27500,0
20231214,155700,20874603700,27500,27500,27500,27500,0
20231214,155600,20874603700,27500,27500,27500,27500,0
20231214,155500,20874603700,27500,27500,27500,27500,0
20231214,155400,20874603700,27500,27500,27500,27500,0
20231214,155300,20874603700,27500,27500,27500,27500,9658
20231214,155200,20874603700,27500,27500,27500,27500,0
20231214,155100,20874603700,27500,27500,27500,27500,0
20231214,155000,20874603700,27500,27500,27500,27500,0
20231214,154900,20874603700,27500,27500,27500,27500,0
20231214,154800,20874603700,27500,27500,27500,27500,0
20231214,154700,20874603700,27500,27500,27500,27500,0
20231214,154600,20874603700,27500,27500,27500,27500,0
20231214,154500,20874603700,27500,27500,27500,27500,0
20231214,154400,20874603700,27500,27500,27500,27500,0
20231214,154300,20874603700,27500,27500,27500,27500,0
20231214,154200,20874603700,27500,27500,27500,27500,0
20231214,154100,20874603700,27500,27500,27500,27500,0
20231214,154000,20874603700,27500,27500,27500,27500,0
20231214,153900,20874603700,27500,27500,27500,27500,0
20231214,153800,20874603700,27500,27500,27500,27500,0
20231214,153700,20874603700,27500,27500,27500,27500,0
20231214,153600,20874603700,27500,27500,27500,27500,0
20231214,153500,20874603700,27500,27500,27500,27500,0
20231214,153400,20874603700,27500,27500,27500,27500,0
20231214,153300,20874603700,27500,27500,27500,27500,0
20231214,153200,20874603700,27500,27500,27500,27500,0
20231214,153100,20874603700,27500,27500,27500,27500,0
20231214,153000,20874603700,27500,27500,27500,27500,9658
20231214,152900,20609008700,27550,27550,27550,27550,0
20231214,152800,20609008700,27550,27550,27550,27550,0
20231214,152700,20609008700,27550,27550,27550,27550,0
20231214,152600,20609008700,27550,27550,27550,27550,0
20231214,152500,20609008700,27550,27550,27550,27550,0
20231214,152400,20609008700,27550,27550,27550,27550,0
20231214,152300,20609008700,27550,27550,27550,27550,0
20231214,152200,20609008700,27550,27550,27550,27550,0
20231214,152100,20609008700,27550,27550,27550,27550,0
20231214,152000,20609008700,27550,27550,27550,27550,0
20231214,151900,20609008700,27550,27550,27550,27450,815
20231214,151800,20586588600,27500,27500,27500,27450,576
20231214,151700,20570761900,27500,27500,27550,27450,2562
20231214,151600,20500262050,27550,27550,27600,27500,753
20231214,151500,20479533150,27600,27500,27600,27500,819
20231214,151400,20456983000,27500,27500,27550,27450,2457
20231214,151300,20389432950,27550,27600,27600,27500,1204
20231214,151200,20356253100,27600,27600,27650,27600,61
20231214,151100,20354568200,27600,27600,27700,27600,731
20231214,151000,20334383500,27600,27700,27700,27600,2201
20231214,150900,20273527700,27700,27700,27750,27650,1612
20231214,150800,20228878450,27700,27750,27750,27700,371
20231214,150700,20218599350,27750,27750,27800,27700,1064
20231214,150600,20189076300,27800,27750,27800,27700,391
20231214,150500,20178223550,27750,27850,27850,27700,697
20231214,150400,20158869300,27850,27850,27900,27800,1618
20231214,150300,20113800400,27850,27950,27950,27850,2493
20231214,150200,20044202450,27900,27900,27900,27800,2140
20231214,150100,19984516850,27900,27750,27900,27750,2336
20231214,150000,19919515800,27750,27650,27750,27650,641
20231214,145900,19901763100,27650,27600,27700,27600,2679
20231214,145800,19827568150,27600,27650,27700,27600,597
20231214,145700,19811059350,27600,27600,27650,27600,394
20231214,145600,19800181150,27600,27650,27700,27600,1099
20231214,145500,19769778300,27650,27600,27700,27600,1053
20231214,145400,19740641400,27600,27650,27650,27600,133
20231214,145300,19736965000,27600,27650,27700,27600,359
20231214,145200,19727041450,27650,27700,27700,27650,808
20231214,145100,19704700200,27650,27700,27700,27650,606
20231214,145000,19687919150,27650,27650,27700,27650,472
20231214,144900,19674846400,27700,27650,27700,27600,939
20231214,144800,19648879950,27650,27600,27650,27600,439
20231214,144700,19636755750,27500,27550,27550,27500,1790
20231214,144600,19587498950,27550,27600,27600,27550,1615
20231214,144500,19542992900,27600,27650,27700,27600,1167
20231214,144400,19510762750,27600,27650,27700,27600,1257
20231214,144300,19475999050,27650,27600,27650,27600,109
20231214,144200,19472985800,27600,27600,27650,27600,598
20231214,144100,19456472200,27650,27600,27650,27600,332
20231214,144000,19447301450,27600,27600,27650,27600,660
20231214,143900,19429078400,27600,27700,27750,27600,1518
20231214,143800,19387070300,27700,27700,27750,27700,771
20231214,143700,19365706550,27700,27750,27750,27700,491
20231214,143600,19352094450,27750,27850,27850,27750,1720
20231214,143500,19304329650,27800,27750,27850,27700,1217
20231214,143400,19270509700,27800,27800,27800,27750,1561
20231214,143300,19227164500,27750,27750,27750,27700,673
20231214,143200,19208489550,27750,27750,27750,27700,604
20231214,143100,19191733650,27750,27700,27750,27700,636
20231214,143000,19174111850,27650,27650,27750,27650,613
20231214,142900,19157145350,27650,27650,27700,27650,327
20231214,142800,19148101300,27650,27700,27750,27650,1784
20231214,142700,19098700400,27700,27700,27750,27700,1616
20231214,142600,19053887150,27700,27700,27750,27700,879
20231214,142500,19029523950,27700,27700,27750,27650,1192
20231214,142400,18996496050,27750,27700,27750,27650,1779
20231214,142300,18947212900,27700,27650,27700,27650,1229
20231214,142200,18913187850,27700,27700,27700,27650,745
20231214,142100,18892553400,27700,27600,27700,27600,1914
20231214,142000,18839587250,27650,27500,27650,27500,468
20231214,141900,18826670600,27500,27400,27650,27400,1329
20231214,141800,18790113150,27450,27500,27550,27450,1724
20231214,141700,18742701950,27500,27550,27550,27500,734
20231214,141600,18722493450,27550,27600,27600,27500,938
20231214,141500,18696642650,27600,27500,27600,27500,967
20231214,141400,18670003400,27500,27550,27550,27500,1600
20231214,141300,18625932600,27600,27600,27650,27550,469
20231214,141200,18612983450,27600,27700,27750,27600,2265
20231214,141100,18550291550,27700,27750,27750,27700,2358
20231214,141000,18484889850,27750,27650,27750,27650,3019
20231214,140900,18401225050,27650,27600,27700,27550,1447
20231214,140800,18361234500,27650,27900,27900,27450,1349
20231214,140700,18323957750,27750,27450,27900,27400,10555
20231214,140600,18032069250,27450,27400,27450,27400,1431
20231214,140500,17992802450,27400,27450,27450,27400,258
20231214,140400,17985729600,27450,27400,27450,27300,805
20231214,140300,17963662750,27400,27300,27450,27250,1763
20231214,140200,17915411200,27300,27250,27300,27250,475
20231214,140100,17902461650,27250,27300,27300,27250,46
20231214,140000,17901205950,27250,27250,27300,27250,465
20231214,135900,17888520700,27250,27350,27350,27250,1251
20231214,135800,17854375550,27300,27350,27350,27300,318
20231214,135700,17845680000,27350,27200,27350,27200,571
20231214,135600,17830082550,27200,27250,27250,27200,741
20231214,135500,17809897450,27300,27250,27300,27250,745
20231214,135400,17789572400,27300,27100,27300,27100,910
20231214,135300,17764802250,27150,27200,27250,27100,806
20231214,135200,17742886200,27200,27200,27250,27150,139
20231214,135100,17739101000,27200,27200,27200,27150,1083
20231214,135000,17709649700,27200,27150,27200,27150,815
20231214,134900,17687483700,27200,27150,27200,27100,1851
20231214,134800,17637206900,27150,27050,27150,27000,1608
20231214,134700,17593642450,27050,27050,27050,27000,746
20231214,134600,17573497100,27050,27000,27050,27000,518
20231214,134500,17559496700,27000,26950,27050,26950,577
20231214,134400,17543920250,26950,27000,27000,26950,858
20231214,134300,17520764200,27050,27000,27050,27000,79
20231214,134200,17518630750,27050,27050,27050,27000,719
20231214,134100,17499196950,27050,27100,27100,27050,483
20231214,134000,17486131400,27150,27100,27150,27050,211
20231214,133900,17480417600,27100,27000,27150,27000,1039
20231214,133800,17452260950,26950,26950,26950,26900,476
20231214,133700,17439432900,26900,26900,26950,26850,1167
20231214,133600,17408058700,26950,26950,27000,26900,1964
20231214,133500,17355185000,26950,27100,27100,26950,1465
20231214,133400,17315623900,27100,27100,27150,27100,272
20231214,133300,17308247300,27100,27050,27100,27000,473
20231214,133200,17295438000,27050,27050,27100,27000,666
20231214,133100,17277408400,27000,27050,27050,27000,964
20231214,133000,17251368750,27050,27050,27050,27050,698
20231214,132900,17232487850,27050,27000,27050,27000,137
20231214,132800,17228785500,27000,27050,27050,27000,1129
20231214,132700,17198249700,27050,27000,27050,27000,777
20231214,132600,17177236650,27000,27050,27100,27000,1828
20231214,132500,17127830050,27050,27050,27100,27050,915
20231214,132400,17103077450,27050,27100,27200,27050,535
20231214,132300,17088558150,27100,27100,27150,27100,1421
20231214,132200,17050047000,27100,27150,27200,27100,401
20231214,132100,17039169900,27150,27150,27150,27100,1080
20231214,132000,17009849950,27150,27100,27150,27100,1358
20231214,131900,16972995450,27100,27150,27150,27100,2131
20231214,131800,16915242600,27150,27150,27150,27100,1295
20231214,131700,16880113950,27150,27150,27150,27100,305
20231214,131600,16871842750,27100,27150,27200,27100,1132
20231214,131500,16841120500,27100,27050,27250,27050,1903
20231214,131400,16789537500,27100,27100,27150,27050,1024
20231214,131300,16761792600,27050,27100,27100,27050,1628
20231214,131200,16717735000,27100,27050,27300,27050,655
20231214,131100,16699945000,27050,27000,27100,27000,1406
20231214,131000,16661923150,27000,27200,27200,26950,15994
20231214,130900,16229301900,27200,27200,27250,27200,923
20231214,130800,16204157900,27200,27200,27200,27150,428
20231214,130700,16192522650,27200,27150,27200,27150,760
20231214,130600,16171881250,27150,27150,27250,27100,1733
20231214,130500,16124864750,27100,27250,27250,27100,2465
20231214,130400,16057744300,27300,27300,27350,27250,1278
20231214,130300,16022866100,27250,27150,27250,27150,1068
20231214,130200,15993799350,27100,27200,27250,27100,2580
20231214,130100,15923653750,27100,27000,27200,26950,1754
20231214,130000,15876190700,27000,27100,27200,26750,16113
20231214,125900,15441131150,27200,27600,27600,26900,8323
20231214,125800,15214485300,27600,27700,27700,27550,2524
20231214,125700,15144705700,27700,27600,27800,27550,4516
20231214,125600,15019657300,27600,27500,27700,27450,5117
20231214,125500,14878423600,27500,27450,27500,27300,3360
20231214,125400,14786317300,27400,27800,27800,27400,6643
20231214,125300,14602868900,27800,26900,28250,26900,43774
20231214,125200,13389118800,26900,26800,27000,26800,2169
20231214,125100,13330851650,26750,26650,26750,26650,2333
20231214,125000,13268518250,26650,26650,26700,26600,96
20231214,124900,13265960700,26700,26700,26750,26650,283
20231214,124800,13258403950,26600,26650,26750,26550,2057
20231214,124700,13203583700,26650,26650,26700,26600,378
20231214,124600,13193510550,26650,26650,26650,26600,1336
20231214,124500,13157907550,26600,26550,26700,26550,2187
20231214,124400,13099722650,26550,26500,26550,26450,2853
20231214,124300,13024094700,26550,26550,26550,26500,3945
20231214,124200,12919475750,26550,26550,26600,26500,1534
20231214,124100,12878754700,26550,26550,26550,26500,2234
20231214,124000,12819448400,26550,26650,26650,26550,2094
20231214,123900,12763775450,26700,26650,26700,26650,664
20231214,123800,12746060550,26650,26650,26700,26650,613
20231214,123700,12729724050,26650,26700,26700,26600,229
20231214,123600,12723622050,26700,26600,26700,26600,615
20231214,123500,12707231450,26650,26600,26650,26600,552
20231214,123400,12692547950,26600,26600,26700,26600,416
20231214,123300,12681481350,26550,26550,26600,26550,1136
20231214,123200,12651292050,26550,26650,26700,26550,3580
20231214,123100,12556010250,26650,26650,26700,26650,1409
20231214,123000,12518404900,26650,26650,26700,26650,581
20231214,122900,12502903650,26650,26650,26750,26650,475
20231214,122800,12490242500,26700,26750,26750,26700,357
20231214,122700,12480707950,26700,26750,26750,26700,762
20231214,122600,12460345650,26700,26700,26750,26700,430
20231214,122500,12448859300,26700,26750,26750,26700,431
20231214,122400,12437341800,26750,26650,26750,26650,890
20231214,122300,12413572050,26650,26650,26700,26600,2950
20231214,122200,12334955600,26650,26700,26700,26650,601
20231214,122100,12318928500,26700,26700,26800,26650,567
20231214,122000,12303776050,26700,26750,26750,26650,1090
20231214,121900,12274673500,26700,26800,26800,26700,1334
20231214,121800,12238943450,26850,26750,26850,26750,796
20231214,121700,12217621400,26750,26750,26750,26700,703
20231214,121600,12198826850,26700,26750,26750,26700,357
20231214,121500,12189291600,26750,26750,26800,26700,630
20231214,121400,12172448000,26750,26650,26800,26650,853
20231214,121300,12149661650,26650,26800,26800,26650,576
20231214,121200,12134273300,26800,26750,26800,26750,560
20231214,121100,12119275900,26750,26700,26800,26700,945
20231214,121000,12094001300,26700,26700,26700,26700,289
20231214,120900,12086285000,26700,26700,26750,26650,419
20231214,120800,12075097850,26650,26700,26700,26600,973
20231214,120700,12049187700,26700,26650,26700,26650,1293
20231214,120600,12014726850,26700,26700,26750,26700,501
20231214,120500,12001343050,26700,26700,26750,26650,905
20231214,120400,11977188300,26700,26700,26700,26700,558
20231214,120300,11962289700,26700,26700,26800,26700,1029
20231214,120200,11934759500,26700,26700,26750,26700,280
20231214,120100,11927281900,26700,26750,26800,26700,348
20231214,120000,11917974750,26700,26750,26750,26700,407
20231214,115900,11907098750,26700,26700,26750,26700,614
20231214,115800,11890701900,26750,26700,26750,26650,734
20231214,115700,11871119250,26700,26750,26800,26700,472
20231214,115600,11858505950,26700,26800,26800,26700,1001
20231214,115500,11831732100,26800,26750,26800,26750,239
20231214,115400,11825337050,26750,26850,26900,26750,1589
20231214,115300,11782709250,26850,26750,26850,26700,612
20231214,115200,11766319500,26750,26750,26750,26700,733
20231214,115100,11746740450,26750,26700,26750,26700,456
20231214,115000,11734561000,26700,26750,26750,26700,2030
20231214,114900,11680352550,26750,26650,26850,26650,1259
20231214,114800,11646666500,26700,26700,26750,26650,912
20231214,114700,11622316800,26750,26750,26750,26700,464
20231214,114600,11609920700,26750,26800,26800,26750,1530
20231214,114500,11568986250,26850,26850,26850,26750,1205
20231214,114400,11536696250,26850,26800,26850,26800,1332
20231214,114300,11500961600,26800,26850,26850,26800,724
20231214,114200,11481545550,26850,26850,26900,26800,408
20231214,114100,11470589450,26800,26900,26900,26800,1504
20231214,114000,11430247850,26900,26950,27100,26900,3504
20231214,113900,11335666450,26950,26850,26950,26850,978
20231214,113800,11309347650,26850,26650,26850,26650,1548
20231214,113700,11267896150,26650,26650,26700,26600,1936
20231214,113600,11216301550,26650,26700,26750,26650,985
20231214,113500,11190028150,26650,26700,26700,26650,961
20231214,113400,11164386450,26650,26650,26700,26650,536
20231214,113300,11150097200,26650,26700,26750,26650,401
20231214,113200,11139391750,26700,26550,26700,26550,2360
20231214,113100,11076603250,26550,26600,26600,26550,2052
20231214,113000,11022116450,26600,26500,26600,26500,3039
20231214,112900,10941442700,26500,26450,26500,26450,1530
20231214,112800,10900921550,26500,26550,26550,26400,9349
20231214,112700,10653614700,26550,26550,26600,26500,3857
20231214,112600,10551231350,26500,26500,26600,26500,2331
20231214,112500,10489389750,26500,26600,26600,26500,5429
20231214,112400,10345278550,26600,26600,26700,26550,3279
20231214,112300,10258065650,26600,26650,26650,26550,7321
20231214,112200,10063377150,26600,26750,26750,26600,5086
20231214,112100,9927631900,26750,26600,26750,26550,4243
20231214,112000,9814681150,26650,26750,26750,26600,3140
20231214,111900,9730989250,26700,26700,26750,26700,1580
20231214,111800,9688782950,26650,26750,26800,26650,1916
20231214,111700,9637593950,26750,26650,26750,26650,2058
20231214,111600,9582677650,26650,26650,26700,26600,7264
20231214,111500,9389186950,26700,26900,26900,26600,17836
20231214,111400,8912306850,26900,27000,27000,26900,5177
20231214,111300,8772998750,27000,26950,27050,26950,2666
20231214,111200,8701114300,26950,27000,27050,26950,1663
20231214,111100,8656233400,27000,27000,27000,27000,445
20231214,111000,8644218400,27000,27050,27050,27000,398
20231214,110900,8633464450,27000,27000,27050,27000,845
20231214,110800,8610647250,27000,27000,27050,27000,361
20231214,110700,8600884800,27000,27050,27050,27000,1317
20231214,110600,8565266950,27050,27100,27100,27050,473
20231214,110500,8552452600,27100,27050,27100,27000,4753
20231214,110400,8424090850,27100,27050,27100,27000,1293
20231214,110300,8389156550,27050,27050,27100,27000,3593
20231214,110200,8292012750,27100,27100,27100,27050,680
20231214,110100,8273592850,27050,27050,27100,27050,1462
20231214,110000,8234044450,27050,27050,27100,27050,554
20231214,105900,8219039150,27050,27050,27050,27000,348
20231214,105800,8209630450,27050,27100,27100,27000,1830
20231214,105700,8160183800,27050,27100,27100,27050,2286
20231214,105600,8098334000,27100,27100,27150,27050,310
20231214,105500,8089937500,27100,27150,27200,27050,4273
20231214,105400,7974061350,27150,27150,27150,27150,687
20231214,105300,7955409300,27150,27200,27200,27150,196
20231214,105200,7950080100,27200,27150,27250,27150,1072
20231214,105100,7920957450,27150,27200,27250,27150,923
20231214,105000,7895885250,27250,27250,27250,27200,168
20231214,104900,7891307800,27200,27250,27250,27200,286
20231214,104800,7883527100,27200,27250,27250,27200,542
20231214,104700,7868766600,27200,27200,27250,27200,605
20231214,104600,7852306100,27250,27200,27250,27200,780
20231214,104500,7831087100,27150,27150,27200,27150,130
20231214,104400,7827557500,27150,27200,27200,27150,280
20231214,104300,7819953150,27150,27200,27200,27150,522
20231214,104200,7805758200,27200,27200,27300,27200,223
20231214,104100,7799691800,27200,27250,27300,27200,187
20231214,104000,7794598300,27300,27200,27300,27200,561
20231214,103900,7779317750,27200,27250,27250,27200,361
20231214,103800,7769494650,27200,27300,27300,27200,665
20231214,103700,7751403150,27300,27250,27300,27250,354
20231214,103600,7741752750,27250,27300,27300,27250,434
20231214,103500,7729923750,27250,27250,27300,27250,232
20231214,103400,7723598150,27250,27250,27300,27250,560
20231214,103300,7708335750,27250,27250,27250,27200,732
20231214,103200,7688393150,27250,27300,27350,27250,885
20231214,103100,7664209950,27300,27350,27350,27300,125
20231214,103000,7660793650,27400,27350,27400,27300,242
20231214,102900,7654183050,27400,27300,27400,27250,631
20231214,102800,7636939150,27300,27300,27350,27250,1872
20231214,102700,7585836450,27300,27450,27450,27300,1423
20231214,102600,7546909250,27400,27450,27450,27350,1300
20231214,102500,7511309150,27450,27350,27450,27300,1224
20231214,102400,7477837500,27350,27250,27350,27250,556
20231214,102300,7462653200,27300,27200,27400,27200,2544
20231214,102200,7393217250,27150,27200,27200,27150,600
20231214,102100,7376900550,27100,27100,27200,27100,3828
20231214,102000,7273137950,27050,27050,27100,27050,1601
20231214,101900,7229830500,27100,27100,27100,27000,1588
20231214,101800,7186872700,27050,27050,27050,27000,1336
20231214,101700,7150734100,27050,27050,27100,27050,929
20231214,101600,7125598900,27050,27100,27100,27050,765
20231214,101500,7104899450,27050,27050,27100,27000,2917
20231214,101400,7026033200,27050,27100,27150,27050,2095
20231214,101300,6969299950,27100,27150,27200,27100,2072
20231214,101200,6913097650,27150,27150,27200,27100,555
20231214,101100,6898048750,27100,27200,27200,27100,2531
20231214,101000,6829372800,27150,27200,27200,27150,1790
20231214,100900,6780744150,27200,27250,27300,27200,611
20231214,100800,6764111550,27250,27250,27300,27200,1019
20231214,100700,6736358000,27250,27250,27300,27150,1985
20231214,100600,6682411650,27150,27100,27300,27100,1036
20231214,100500,6654227200,27100,27250,27250,27050,8368
20231214,100400,6427095500,27200,27250,27250,27200,2644
20231214,100300,6355061550,27200,27350,27350,27200,3005
20231214,100200,6273099050,27300,27300,27350,27250,4617
20231214,100100,6146942900,27350,27400,27400,27350,3550
20231214,100000,6049748400,27400,27450,27550,27400,189
20231214,095900,6044557300,27400,27450,27550,27400,1198
20231214,095800,6011651250,27450,27500,27500,27400,2060
20231214,095700,5955094750,27500,27550,27550,27500,2415
20231214,095600,5888653600,27550,27550,27550,27550,806
20231214,095500,5866448300,27550,27600,27600,27550,193
20231214,095400,5861129650,27600,27550,27600,27550,298
20231214,095300,5852919350,27550,27600,27600,27550,496
20231214,095200,5839254000,27550,27600,27600,27550,2084
20231214,095100,5781809050,27550,27600,27650,27550,1180
20231214,095000,5749270150,27600,27600,27600,27550,473
20231214,094900,5736233350,27600,27600,27700,27550,1056
20231214,094800,5707085950,27600,27600,27700,27550,1624
20231214,094700,5662235300,27650,27700,27700,27600,709
20231214,094600,5642630850,27700,27700,27700,27650,496
20231214,094500,5628894350,27700,27650,27700,27650,792
20231214,094400,5606980300,27650,27850,27850,27650,1490
20231214,094300,5565643650,27850,27650,27900,27650,2127
20231214,094200,5506402850,27650,27500,27650,27500,1157
20231214,094100,5474526350,27500,27550,27550,27500,594
20231214,094000,5458169750,27550,27550,27600,27550,1346
20231214,093900,5421079050,27550,27550,27600,27550,487
20231214,093800,5407656600,27550,27550,27550,27450,1432
20231214,093700,5368238750,27550,27550,27600,27550,616
20231214,093600,5351265850,27500,27550,27550,27500,1625
20231214,093500,5306506700,27550,27550,27600,27500,785
20231214,093400,5284882000,27550,27600,27600,27500,4711
20231214,093300,5155223350,27600,27650,27700,27600,1248
20231214,093200,5120753050,27650,27650,27700,27600,1019
20231214,093100,5092605950,27650,27650,27700,27600,702
20231214,093000,5073212050,27600,27800,27800,27600,1020
20231214,092900,5044962950,27800,27850,27850,27700,5711
20231214,092800,4886587000,27850,27800,27850,27800,1916
20231214,092700,4833259450,27850,27750,27850,27750,1871
20231214,092600,4781253600,27800,27700,27800,27650,1961
20231214,092500,4726892550,27650,27600,27750,27600,1678
20231214,092400,4680504450,27500,27600,27650,27500,2663
20231214,092300,4607074900,27600,27550,27650,27550,1123
20231214,092200,4576098000,27550,27650,27700,27550,2412
20231214,092100,4509424600,27700,27700,27800,27700,2514
20231214,092000,4439745450,27750,27700,27800,27700,1370
20231214,091900,4401773750,27700,27650,27700,27600,3926
20231214,091800,4293162150,27700,27900,28000,27700,5018
20231214,091700,4153578200,27950,27950,28050,27900,4186
20231214,091600,4036481650,27950,27950,28050,27850,2541
20231214,091500,3965400950,27950,28100,28450,27800,21485
20231214,091400,3361706000,28150,28050,28150,28000,10194
20231214,091300,3075550900,28000,27900,28050,27900,11117
20231214,091200,2764684250,27900,27800,27900,27700,8064
20231214,091100,2540589500,27750,27650,27800,27650,9821
20231214,091000,2268089450,27600,27500,27650,27300,5539
20231214,090900,2115718350,27550,27150,27550,27150,8173
20231214,090800,1892151650,27200,27250,27250,27150,3405
20231214,090700,1799652300,27200,27300,27300,27150,694
20231214,090600,1780786100,27300,27000,27300,26950,6009
20231214,090500,1618256900,27000,27250,27300,27000,10227
20231214,090400,1341173300,27250,27450,27450,27200,4101
20231214,090300,1229137000,27450,27150,27450,27150,3775
20231214,090200,1126021900,27150,27250,27300,27150,7036
20231214,090100,934492600,27250,27200,27300,27050,16231
20231214,090000,493621800,27200,27600,27650,27150,16803