KissMeData/064350/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,193900,66000253000,26850,26850,26850,26850,39134
20231212,193800,66000253000,26850,26850,26850,26850,0
20231212,193700,66000253000,26850,26850,26850,26850,0
20231212,193600,66000253000,26850,26850,26850,26850,0
20231212,193500,66000253000,26850,26850,26850,26850,0
20231212,193400,66000253000,26850,26850,26850,26850,0
20231212,193300,66000253000,26850,26850,26850,26850,0
20231212,193200,66000253000,26850,26850,26850,26850,0
20231212,193100,66000253000,26850,26850,26850,26850,0
20231212,193000,66000253000,26850,26850,26850,26850,0
20231212,192900,66000253000,26850,26850,26850,26850,0
20231212,192800,66000253000,26850,26850,26850,26850,0
20231212,192700,66000253000,26850,26850,26850,26850,0
20231212,192600,66000253000,26850,26850,26850,26850,0
20231212,192500,66000253000,26850,26850,26850,26850,0
20231212,192400,66000253000,26850,26850,26850,26850,0
20231212,192300,66000253000,26850,26850,26850,26850,0
20231212,192200,66000253000,26850,26850,26850,26850,0
20231212,192100,66000253000,26850,26850,26850,26850,0
20231212,192000,66000253000,26850,26850,26850,26850,0
20231212,191900,66000253000,26850,26850,26850,26850,0
20231212,191800,66000253000,26850,26850,26850,26850,0
20231212,191700,66000253000,26850,26850,26850,26850,0
20231212,191600,66000253000,26850,26850,26850,26850,0
20231212,191500,66000253000,26850,26850,26850,26850,0
20231212,191400,66000253000,26850,26850,26850,26850,0
20231212,191300,66000253000,26850,26850,26850,26850,0
20231212,191200,66000253000,26850,26850,26850,26850,0
20231212,191100,66000253000,26850,26850,26850,26850,0
20231212,191000,66000253000,26850,26850,26850,26850,0
20231212,190900,66000253000,26850,26850,26850,26850,39134
20231212,190800,66000253000,26850,26850,26850,26850,0
20231212,190700,66000253000,26850,26850,26850,26850,0
20231212,190600,66000253000,26850,26850,26850,26850,0
20231212,190500,66000253000,26850,26850,26850,26850,0
20231212,190400,66000253000,26850,26850,26850,26850,0
20231212,190300,66000253000,26850,26850,26850,26850,0
20231212,190200,66000253000,26850,26850,26850,26850,0
20231212,190100,66000253000,26850,26850,26850,26850,0
20231212,190000,66000253000,26850,26850,26850,26850,0
20231212,185900,66000253000,26850,26850,26850,26850,0
20231212,185800,66000253000,26850,26850,26850,26850,0
20231212,185700,66000253000,26850,26850,26850,26850,0
20231212,185600,66000253000,26850,26850,26850,26850,0
20231212,185500,66000253000,26850,26850,26850,26850,0
20231212,185400,66000253000,26850,26850,26850,26850,0
20231212,185300,66000253000,26850,26850,26850,26850,0
20231212,185200,66000253000,26850,26850,26850,26850,0
20231212,185100,66000253000,26850,26850,26850,26850,0
20231212,185000,66000253000,26850,26850,26850,26850,0
20231212,184900,66000253000,26850,26850,26850,26850,0
20231212,184800,66000253000,26850,26850,26850,26850,0
20231212,184700,66000253000,26850,26850,26850,26850,0
20231212,184600,66000253000,26850,26850,26850,26850,0
20231212,184500,66000253000,26850,26850,26850,26850,0
20231212,184400,66000253000,26850,26850,26850,26850,0
20231212,184300,66000253000,26850,26850,26850,26850,0
20231212,184200,66000253000,26850,26850,26850,26850,0
20231212,184100,66000253000,26850,26850,26850,26850,0
20231212,184000,66000253000,26850,26850,26850,26850,0
20231212,183900,66000253000,26850,26850,26850,26850,39134
20231212,183800,66000253000,26850,26850,26850,26850,0
20231212,183700,66000253000,26850,26850,26850,26850,0
20231212,183600,66000253000,26850,26850,26850,26850,0
20231212,183500,66000253000,26850,26850,26850,26850,0
20231212,183400,66000253000,26850,26850,26850,26850,0
20231212,183300,66000253000,26850,26850,26850,26850,0
20231212,183200,66000253000,26850,26850,26850,26850,0
20231212,183100,66000253000,26850,26850,26850,26850,0
20231212,183000,66000253000,26850,26850,26850,26850,0
20231212,182900,66000253000,26850,26850,26850,26850,0
20231212,182800,66000253000,26850,26850,26850,26850,0
20231212,182700,66000253000,26850,26850,26850,26850,0
20231212,182600,66000253000,26850,26850,26850,26850,0
20231212,182500,66000253000,26850,26850,26850,26850,0
20231212,182400,66000253000,26850,26850,26850,26850,0
20231212,182300,66000253000,26850,26850,26850,26850,0
20231212,182200,66000253000,26850,26850,26850,26850,0
20231212,182100,66000253000,26850,26850,26850,26850,0
20231212,182000,66000253000,26850,26850,26850,26850,0
20231212,181900,66000253000,26850,26850,26850,26850,0
20231212,181800,66000253000,26850,26850,26850,26850,0
20231212,181700,66000253000,26850,26850,26850,26850,0
20231212,181600,66000253000,26850,26850,26850,26850,0
20231212,181500,66000253000,26850,26850,26850,26850,0
20231212,181400,66000253000,26850,26850,26850,26850,0
20231212,181300,66000253000,26850,26850,26850,26850,0
20231212,181200,66000253000,26850,26850,26850,26850,0
20231212,181100,66000253000,26850,26850,26850,26850,0
20231212,181000,66000253000,26850,26850,26850,26850,0
20231212,180900,66000253000,26850,26850,26850,26850,39134
20231212,180800,66000253000,26850,26850,26850,26850,0
20231212,180700,66000253000,26850,26850,26850,26850,0
20231212,180600,66000253000,26850,26850,26850,26850,0
20231212,180500,66000253000,26850,26850,26850,26850,0
20231212,180400,66000253000,26850,26850,26850,26850,0
20231212,180300,66000253000,26850,26850,26850,26850,0
20231212,180200,66000253000,26850,26850,26850,26850,0
20231212,180100,66000253000,26850,26850,26850,26850,0
20231212,180000,66000253000,26850,26850,26850,26850,0
20231212,175900,66000253000,26850,26850,26850,26850,0
20231212,175800,66000253000,26850,26850,26850,26850,0
20231212,175700,66000253000,26850,26850,26850,26850,0
20231212,175600,66000253000,26850,26850,26850,26850,0
20231212,175500,66000253000,26850,26850,26850,26850,0
20231212,175400,66000253000,26850,26850,26850,26850,0
20231212,175300,66000253000,26850,26850,26850,26850,0
20231212,175200,66000253000,26850,26850,26850,26850,0
20231212,175100,66000253000,26850,26850,26850,26850,0
20231212,175000,66000253000,26850,26850,26850,26850,0
20231212,174900,66000253000,26850,26850,26850,26850,0
20231212,174800,66000253000,26850,26850,26850,26850,0
20231212,174700,66000253000,26850,26850,26850,26850,0
20231212,174600,66000253000,26850,26850,26850,26850,0
20231212,174500,66000253000,26850,26850,26850,26850,0
20231212,174400,66000253000,26850,26850,26850,26850,0
20231212,174300,66000253000,26850,26850,26850,26850,0
20231212,174200,66000253000,26850,26850,26850,26850,0
20231212,174100,66000253000,26850,26850,26850,26850,0
20231212,174000,66000253000,26850,26850,26850,26850,0
20231212,173900,66000253000,26850,26850,26850,26850,39134
20231212,173800,66000253000,26850,26850,26850,26850,0
20231212,173700,66000253000,26850,26850,26850,26850,0
20231212,173600,66000253000,26850,26850,26850,26850,0
20231212,173500,66000253000,26850,26850,26850,26850,0
20231212,173400,66000253000,26850,26850,26850,26850,0
20231212,173300,66000253000,26850,26850,26850,26850,0
20231212,173200,66000253000,26850,26850,26850,26850,0
20231212,173100,66000253000,26850,26850,26850,26850,0
20231212,173000,66000253000,26850,26850,26850,26850,0
20231212,172900,66000253000,26850,26850,26850,26850,0
20231212,172800,66000253000,26850,26850,26850,26850,0
20231212,172700,66000253000,26850,26850,26850,26850,0
20231212,172600,66000253000,26850,26850,26850,26850,0
20231212,172500,66000253000,26850,26850,26850,26850,0
20231212,172400,66000253000,26850,26850,26850,26850,0
20231212,172300,66000253000,26850,26850,26850,26850,0
20231212,172200,66000253000,26850,26850,26850,26850,0
20231212,172100,66000253000,26850,26850,26850,26850,0
20231212,172000,66000253000,26850,26850,26850,26850,0
20231212,171900,66000253000,26850,26850,26850,26850,0
20231212,171800,66000253000,26850,26850,26850,26850,0
20231212,171700,66000253000,26850,26850,26850,26850,0
20231212,171600,66000253000,26850,26850,26850,26850,0
20231212,171500,66000253000,26850,26850,26850,26850,0
20231212,171400,66000253000,26850,26850,26850,26850,0
20231212,171300,66000253000,26850,26850,26850,26850,0
20231212,171200,66000253000,26850,26850,26850,26850,0
20231212,171100,66000253000,26850,26850,26850,26850,0
20231212,171000,66000253000,26850,26850,26850,26850,0
20231212,170900,66000253000,26850,26850,26850,26850,39134
20231212,170800,66000253000,26850,26850,26850,26850,0
20231212,170700,66000253000,26850,26850,26850,26850,0
20231212,170600,66000253000,26850,26850,26850,26850,0
20231212,170500,66000253000,26850,26850,26850,26850,0
20231212,170400,66000253000,26850,26850,26850,26850,0
20231212,170300,66000253000,26850,26850,26850,26850,0
20231212,170200,66000253000,26850,26850,26850,26850,0
20231212,170100,66000253000,26850,26850,26850,26850,0
20231212,170000,66000253000,26850,26850,26850,26850,0
20231212,165900,66000253000,26850,26850,26850,26850,0
20231212,165800,66000253000,26850,26850,26850,26850,0
20231212,165700,66000253000,26850,26850,26850,26850,0
20231212,165600,66000253000,26850,26850,26850,26850,0
20231212,165500,66000253000,26850,26850,26850,26850,0
20231212,165400,66000253000,26850,26850,26850,26850,0
20231212,165300,66000253000,26850,26850,26850,26850,0
20231212,165200,66000253000,26850,26850,26850,26850,0
20231212,165100,66000253000,26850,26850,26850,26850,0
20231212,165000,66000253000,26850,26850,26850,26850,0
20231212,164900,66000253000,26850,26850,26850,26850,0
20231212,164800,66000253000,26850,26850,26850,26850,0
20231212,164700,66000253000,26850,26850,26850,26850,0
20231212,164600,66000253000,26850,26850,26850,26850,0
20231212,164500,66000253000,26850,26850,26850,26850,0
20231212,164400,66000253000,26850,26850,26850,26850,0
20231212,164300,66000253000,26850,26850,26850,26850,0
20231212,164200,66000253000,26850,26850,26850,26850,0
20231212,164100,66000253000,26850,26850,26850,26850,0
20231212,164000,66000253000,26850,26850,26850,26850,0
20231212,163900,66000253000,26850,26850,26850,26850,39134
20231212,163800,66000253000,26850,26850,26850,26850,0
20231212,163700,66000253000,26850,26850,26850,26850,0
20231212,163600,66000253000,26850,26850,26850,26850,0
20231212,163500,66000253000,26850,26850,26850,26850,0
20231212,163400,66000253000,26850,26850,26850,26850,0
20231212,163300,66000253000,26850,26850,26850,26850,0
20231212,163200,66000253000,26850,26850,26850,26850,0
20231212,163100,66000253000,26850,26850,26850,26850,0
20231212,163000,66000253000,26850,26850,26850,26850,0
20231212,162900,66000253000,26850,26850,26850,26850,0
20231212,162800,66000253000,26850,26850,26850,26850,0
20231212,162700,66000253000,26850,26850,26850,26850,0
20231212,162600,66000253000,26850,26850,26850,26850,0
20231212,162500,66000253000,26850,26850,26850,26850,0
20231212,162400,66000253000,26850,26850,26850,26850,0
20231212,162300,66000253000,26850,26850,26850,26850,0
20231212,162200,66000253000,26850,26850,26850,26850,0
20231212,162100,66000253000,26850,26850,26850,26850,0
20231212,162000,66000253000,26850,26850,26850,26850,0
20231212,161900,66000253000,26850,26850,26850,26850,0
20231212,161800,66000253000,26850,26850,26850,26850,0
20231212,161700,66000253000,26850,26850,26850,26850,0
20231212,161600,66000253000,26850,26850,26850,26850,0
20231212,161500,66000253000,26850,26850,26850,26850,0
20231212,161400,66000253000,26850,26850,26850,26850,0
20231212,161300,66000253000,26850,26850,26850,26850,0
20231212,161200,66000253000,26850,26850,26850,26850,0
20231212,161100,66000253000,26850,26850,26850,26850,0
20231212,161000,66000253000,26850,26850,26850,26850,0
20231212,160900,66000253000,26850,26850,26850,26850,39134
20231212,160800,66000253000,26850,26850,26850,26850,0
20231212,160700,66000253000,26850,26850,26850,26850,0
20231212,160600,66000253000,26850,26850,26850,26850,0
20231212,160500,66000253000,26850,26850,26850,26850,0
20231212,160400,66000253000,26850,26850,26850,26850,0
20231212,160300,66000253000,26850,26850,26850,26850,0
20231212,160200,66000253000,26850,26850,26850,26850,0
20231212,160100,66000253000,26850,26850,26850,26850,0
20231212,160000,66000253000,26850,26850,26850,26850,0
20231212,155900,66000253000,26850,26850,26850,26850,0
20231212,155800,66000253000,26850,26850,26850,26850,0
20231212,155700,66000253000,26850,26850,26850,26850,0
20231212,155600,66000253000,26850,26850,26850,26850,0
20231212,155500,66000253000,26850,26850,26850,26850,0
20231212,155400,66000253000,26850,26850,26850,26850,0
20231212,155300,66000253000,26850,26850,26850,26850,0
20231212,155200,66000253000,26850,26850,26850,26850,0
20231212,155100,66000253000,26850,26850,26850,26850,0
20231212,155000,66000253000,26850,26850,26850,26850,0
20231212,154900,66000253000,26850,26850,26850,26850,0
20231212,154800,66000253000,26850,26850,26850,26850,0
20231212,154700,66000253000,26850,26850,26850,26850,0
20231212,154600,66000253000,26850,26850,26850,26850,0
20231212,154500,66000253000,26850,26850,26850,26850,0
20231212,154400,66000253000,26850,26850,26850,26850,0
20231212,154300,66000253000,26850,26850,26850,26850,0
20231212,154200,66000253000,26850,26850,26850,26850,0
20231212,154100,66000253000,26850,26850,26850,26850,0
20231212,154000,66000253000,26850,26850,26850,26850,0
20231212,153900,66000253000,26850,26850,26850,26850,39134
20231212,153800,66000253000,26850,26850,26850,26850,0
20231212,153700,66000253000,26850,26850,26850,26850,0
20231212,153600,66000253000,26850,26850,26850,26850,0
20231212,153500,66000253000,26850,26850,26850,26850,0
20231212,153400,66000253000,26850,26850,26850,26850,0
20231212,153300,66000253000,26850,26850,26850,26850,0
20231212,153200,66000253000,26850,26850,26850,26850,0
20231212,153100,66000253000,26850,26850,26850,26850,0
20231212,153000,66000253000,26850,26850,26850,26850,39134
20231212,152900,64949505100,26900,26900,26900,26900,0
20231212,152800,64949505100,26900,26900,26900,26900,0
20231212,152700,64949505100,26900,26900,26900,26900,0
20231212,152600,64949505100,26900,26900,26900,26900,0
20231212,152500,64949505100,26900,26900,26900,26900,0
20231212,152400,64949505100,26900,26900,26900,26900,0
20231212,152300,64949505100,26900,26900,26900,26900,0
20231212,152200,64949505100,26900,26900,26900,26900,0
20231212,152100,64949505100,26900,26900,26900,26900,0
20231212,152000,64949505100,26900,26900,26900,26900,0
20231212,151900,64949505100,26900,26900,26950,26900,12780
20231212,151800,64605563450,26900,26950,26950,26900,3094
20231212,151700,64522203350,26900,26850,26950,26850,2874
20231212,151600,64444904500,26900,26850,26950,26850,5028
20231212,151500,64309649500,26850,26850,26950,26850,7669
20231212,151400,64103452350,26900,26900,26950,26850,6310
20231212,151300,63933736350,26900,26850,26900,26850,3453
20231212,151200,63840905100,26900,26850,26900,26850,5948
20231212,151100,63680931900,26900,26900,26900,26850,4237
20231212,151000,63567022500,26900,26900,26900,26850,3772
20231212,150900,63465627750,26900,26900,26950,26850,7660
20231212,150800,63259572700,26900,26900,26950,26850,3173
20231212,150700,63174225450,26900,26850,26950,26850,9413
20231212,150600,62921083900,26850,26850,26900,26850,3444
20231212,150500,62828551250,26850,26850,26900,26850,3177
20231212,150400,62743221600,26850,26850,26900,26850,2547
20231212,150300,62674812600,26850,26900,26900,26850,1834
20231212,150200,62625531100,26850,26850,26900,26850,2674
20231212,150100,62553710150,26850,26850,26900,26850,5111
20231212,150000,62416449050,26850,26850,26900,26850,2291
20231212,145900,62354896700,26900,26800,26900,26800,3988
20231212,145800,62247787950,26850,26850,26850,26800,5079
20231212,145700,62111636500,26800,26850,26900,26800,3704
20231212,145600,62012197700,26850,26850,26900,26800,3140
20231212,145500,61927871050,26900,26850,26900,26850,5859
20231212,145400,61770508150,26850,26850,26900,26850,3010
20231212,145300,61689665950,26850,26900,26900,26850,2177
20231212,145200,61631181250,26850,26850,26900,26850,2215
20231212,145100,61571668850,26850,26850,26900,26850,1582
20231212,145000,61529173650,26850,26850,26900,26800,7906
20231212,144900,61316906700,26850,26850,26900,26850,2052
20231212,144800,61261765100,26850,26900,26900,26850,3714
20231212,144700,61162028800,26850,26850,26900,26800,6756
20231212,144600,60980637250,26800,26800,26850,26800,3482
20231212,144500,60887281750,26800,26850,26850,26800,6444
20231212,144400,60714554200,26800,26800,26850,26800,3465
20231212,144300,60621659550,26850,26850,26850,26800,1881
20231212,144200,60571205750,26850,26850,26850,26800,2215
20231212,144100,60511757400,26850,26850,26900,26800,3684
20231212,144000,60412837300,26850,26850,26900,26850,3045
20231212,143900,60331062550,26850,26850,26900,26850,2207
20231212,143800,60271768650,26850,26850,26900,26800,2395
20231212,143700,60207421000,26850,26850,26900,26800,7428
20231212,143600,60008040950,26800,26850,26850,26800,1428
20231212,143500,59969745850,26800,26800,26850,26750,7747
20231212,143400,59762111300,26800,26800,26850,26800,1675
20231212,143300,59717202650,26800,26800,26850,26800,1562
20231212,143200,59675324600,26800,26800,26850,26800,3489
20231212,143100,59581800250,26800,26800,26850,26750,6692
20231212,143000,59402443300,26800,26800,26900,26800,11823
20231212,142900,59085402550,26800,26850,26900,26800,3288
20231212,142800,58997112850,26850,26850,26900,26850,4017
20231212,142700,58889224250,26850,26800,26900,26800,2539
20231212,142600,58821038750,26850,26900,26900,26800,19068
20231212,142500,58309535100,26900,26850,26900,26850,1903
20231212,142400,58258393750,26850,26850,26900,26850,1835
20231212,142300,58209103200,26850,26850,26900,26850,1334
20231212,142200,58173264900,26850,26850,26900,26850,2876
20231212,142100,58096019750,26850,26850,26900,26850,1716
20231212,142000,58049916300,26900,26850,26900,26850,1912
20231212,141900,57998546650,26850,26900,26900,26850,1048
20231212,141800,57970371050,26900,26900,26950,26850,5912
20231212,141700,57811528000,26900,26950,26950,26850,1724
20231212,141600,57765175950,26900,26900,26950,26800,16630
20231212,141500,57318722000,26900,26950,26950,26900,1894
20231212,141400,57267761200,26950,26900,26950,26900,1386
20231212,141300,57230458650,26900,26900,26950,26900,1648
20231212,141200,57186103550,26950,26900,26950,26900,1523
20231212,141100,57145114450,26900,26950,27000,26850,12462
20231212,141000,56810209700,27000,26900,27000,26900,7730
20231212,140900,56601931500,26950,26950,26950,26850,987
20231212,140800,56575349300,26900,26900,26950,26850,1938
20231212,140700,56523203150,26900,26900,26950,26900,3028
20231212,140600,56441733450,26900,26900,26950,26900,1760
20231212,140500,56394365650,26900,26900,26950,26900,4674
20231212,140400,56268617200,26950,26900,26950,26900,1303
20231212,140300,56233544750,26900,26950,27000,26900,4027
20231212,140200,56125054750,26950,27000,27000,26950,1890
20231212,140100,56074101400,26950,26950,27000,26950,1828
20231212,140000,56024819100,26950,26950,27000,26950,1049
20231212,135900,55996528350,27000,26950,27000,26950,2108
20231212,135800,55939692800,26950,27000,27000,26950,2075
20231212,135700,55883742150,27000,26950,27000,26950,14233
20231212,135600,55500145050,26950,26900,26950,26900,1261
20231212,135500,55466208150,26900,26950,26950,26900,1865
20231212,135400,55416021050,26900,26900,26950,26900,8903
20231212,135300,55176513650,26900,26900,26950,26900,3028
20231212,135200,55095025700,26900,26900,26950,26900,2540
20231212,135100,55026644900,26950,26900,26950,26900,1208
20231212,135000,54994131100,26900,26850,26950,26850,1613
20231212,134900,54950732200,26900,26900,26950,26850,1544
20231212,134800,54909202150,26900,26950,26950,26850,2685
20231212,134700,54836969800,26900,26900,26950,26850,724
20231212,134600,54817500100,26900,26900,26950,26850,1885
20231212,134500,54766810000,26900,26900,26950,26850,2355
20231212,134400,54703492250,26900,26900,26950,26850,2434
20231212,134300,54638000350,26900,26900,26950,26850,3732
20231212,134200,54537529200,26900,26900,26950,26900,1678
20231212,134100,54492376150,26950,26900,26950,26900,4389
20231212,134000,54374211500,26900,26900,26950,26900,1802
20231212,133900,54325717750,26900,26900,26950,26900,3702
20231212,133800,54226091000,26900,26950,26950,26900,1355
20231212,133700,54189600050,26900,26900,26950,26900,1955
20231212,133600,54136993200,26900,26900,26950,26900,1310
20231212,133500,54101729300,26900,26900,26950,26900,2335
20231212,133400,54038856950,26950,26900,26950,26900,1730
20231212,133300,53992286450,26900,26900,26950,26900,1051
20231212,133200,53963997200,26900,26900,26950,26900,1374
20231212,133100,53927019200,26900,26950,26950,26900,1645
20231212,133000,53882750350,26900,26900,26950,26900,1741
20231212,132900,53835889650,26900,26900,26950,26900,3074
20231212,132800,53753081300,26900,26900,26950,26900,9229
20231212,132700,53504402800,26850,26850,26950,26850,1424
20231212,132600,53466130600,26850,26900,26950,26850,1469
20231212,132500,53426631100,26900,26900,26950,26850,3156
20231212,132400,53341714550,26900,26850,26950,26850,9075
20231212,132300,53097347300,26850,26900,26900,26850,3127
20231212,132200,53013264900,26850,26850,26900,26850,2284
20231212,132100,52951872100,26850,26850,26900,26850,1871
20231212,132000,52901592700,26850,26850,26900,26850,4240
20231212,131900,52787573400,26850,26900,26900,26850,6906
20231212,131800,52601878900,26850,26900,26900,26850,1768
20231212,131700,52554387850,26900,26900,26900,26850,1932
20231212,131600,52502495400,26850,26900,26900,26800,2102
20231212,131500,52446051850,26850,26800,26900,26800,3586
20231212,131400,52349788800,26850,26850,26850,26800,2281
20231212,131300,52288624700,26850,26800,26850,26800,2070
20231212,131200,52233115900,26800,26800,26850,26800,1434
20231212,131100,52194668300,26800,26850,26900,26800,2400
20231212,131000,52130225850,26900,26850,26900,26800,6018
20231212,130900,51968714050,26850,26850,26900,26850,9260
20231212,130800,51720061700,26850,26850,26900,26850,1249
20231212,130700,51686504650,26850,26900,26900,26850,1272
20231212,130600,51652307650,26900,26850,26900,26850,1024
20231212,130500,51624795400,26900,26850,26900,26850,643
20231212,130400,51607508100,26850,26900,26900,26850,997
20231212,130300,51580715650,26900,26850,26900,26850,1246
20231212,130200,51547242950,26850,26900,26900,26850,749
20231212,130100,51527114150,26900,26900,26900,26850,1352
20231212,130000,51490792850,26900,26850,26900,26850,1276
20231212,125900,51456494050,26850,26850,26900,26850,966
20231212,125800,51430540100,26850,26850,26900,26850,684
20231212,125700,51412149650,26900,26850,26900,26850,1570
20231212,125600,51369965850,26900,26900,26900,26850,910
20231212,125500,51345511900,26900,26850,26900,26850,1253
20231212,125400,51311823750,26900,26900,26950,26850,3763
20231212,125300,51210586250,26900,26900,26950,26900,2194
20231212,125200,51151545300,26950,26900,26950,26900,610
20231212,125100,51135112250,26900,26900,26950,26900,1270
20231212,125000,51100920500,26950,26950,26950,26900,2189
20231212,124900,51041962400,26900,26950,26950,26900,2843
20231212,124800,50965360600,26950,26950,26950,26900,1280
20231212,124700,50930912700,26900,26900,26950,26900,1145
20231212,124600,50900090500,26900,26900,26950,26900,4908
20231212,124500,50768055300,26900,26950,26950,26900,592
20231212,124400,50752111200,26950,26950,26950,26900,2277
20231212,124300,50690813450,26950,26950,26950,26900,1051
20231212,124200,50662502050,26950,26900,26950,26900,967
20231212,124100,50636460000,26950,26950,26950,26900,1316
20231212,124000,50600998950,26950,26950,26950,26900,778
20231212,123900,50580047500,26900,26900,26950,26900,1816
20231212,123800,50531115750,26900,26900,27000,26900,12537
20231212,123700,50193295000,26950,26950,26950,26900,1317
20231212,123600,50157838300,26900,26850,26900,26850,3690
20231212,123500,50058593050,26900,26850,26900,26850,2282
20231212,123400,49997230000,26900,26900,26950,26850,2911
20231212,123300,49918916400,26900,26950,26950,26900,16165
20231212,123200,49484062800,26900,26950,26950,26900,1210
20231212,123100,49451494600,26900,26900,26950,26850,7821
20231212,123000,49241106950,26850,26900,26900,26850,3191
20231212,122900,49155406150,26900,26900,26900,26850,1452
20231212,122800,49116385000,26900,26900,26900,26850,789
20231212,122700,49095166250,26900,26850,26900,26850,2182
20231212,122600,49036482600,26900,26900,26900,26850,1984
20231212,122500,48983120800,26900,26850,26900,26850,1908
20231212,122400,48931822150,26900,26850,26900,26800,6196
20231212,122300,48765439200,26850,26800,26850,26800,1378
20231212,122200,48728457300,26800,26800,26850,26750,3103
20231212,122100,48645281950,26800,26750,26800,26750,2119
20231212,122000,48588506650,26800,26800,26800,26750,1151
20231212,121900,48557677100,26750,26800,26800,26750,1220
20231212,121800,48524999150,26800,26800,26800,26750,1626
20231212,121700,48481479350,26750,26800,26800,26750,745
20231212,121600,48461522600,26800,26800,26800,26750,4165
20231212,121500,48349916400,26800,26800,26800,26750,2934
20231212,121400,48271379750,26800,26750,26800,26750,1001
20231212,121300,48244574550,26800,26750,26800,26750,592
20231212,121200,48228712700,26800,26750,26800,26700,1032
20231212,121100,48201085800,26750,26750,26750,26700,2947
20231212,121000,48122259600,26750,26750,26750,26700,1581
20231212,120900,48079988750,26750,26700,26750,26700,799
20231212,120800,48058631050,26700,26700,26750,26650,5415
20231212,120700,47914014200,26700,26700,26750,26650,2269
20231212,120600,47853423350,26700,26650,26750,26650,4073
20231212,120500,47744684550,26700,26700,26700,26650,1635
20231212,120400,47701036800,26700,26700,26700,26650,2149
20231212,120300,47643673000,26700,26650,26700,26650,893
20231212,120200,47619839100,26650,26650,26700,26600,2934
20231212,120100,47541642600,26650,26650,26650,26600,3659
20231212,120000,47444144150,26600,26600,26650,26600,1883
20231212,115900,47394018000,26600,26600,26600,26550,9148
20231212,115800,47150883950,26600,26600,26650,26550,5122
20231212,115700,47014662450,26600,26550,26600,26550,8364
20231212,115600,46792313550,26600,26600,26600,26550,6247
20231212,115500,46626333250,26600,26600,26650,26550,7416
20231212,115400,46429109600,26650,26600,26650,26600,3845
20231212,115300,46326785450,26600,26600,26650,26550,9514
20231212,115200,46073759700,26600,26600,26600,26550,8115
20231212,115100,45857999450,26600,26600,26650,26550,7161
20231212,115000,45667586550,26600,26650,26700,26550,50558
20231212,114900,44321774450,26650,26750,26750,26650,49051
20231212,114800,43012571050,26700,26750,26750,26700,5233
20231212,114700,42872823100,26700,26750,26750,26700,2322
20231212,114600,42810786750,26750,26700,26750,26700,2095
20231212,114500,42754803200,26750,26750,26750,26700,1633
20231212,114400,42711139400,26750,26750,26800,26700,13202
20231212,114300,42358264850,26750,26800,26800,26750,2534
20231212,114200,42290453150,26800,26750,26800,26750,1430
20231212,114100,42252175100,26750,26750,26800,26750,2691
20231212,114000,42180151250,26750,26800,26800,26750,1287
20231212,113900,42145700850,26750,26750,26800,26750,2612
20231212,113800,42075806650,26750,26750,26800,26750,2056
20231212,113700,42020742900,26800,26750,26800,26750,2492
20231212,113600,41954027800,26750,26750,26800,26750,3245
20231212,113500,41867133150,26800,26750,26800,26750,1679
20231212,113400,41822201550,26750,26750,26800,26750,1853
20231212,113300,41772604050,26750,26750,26800,26700,8889
20231212,113200,41534909750,26750,26750,26750,26700,4777
20231212,113100,41407261650,26750,26750,26750,26700,5009
20231212,113000,41273348650,26700,26750,26750,26700,4950
20231212,112900,41141028000,26750,26800,26800,26700,20789
20231212,112800,40584918350,26750,26800,26800,26750,6521
20231212,112700,40410451350,26750,26750,26800,26750,3099
20231212,112600,40327505800,26800,26800,26800,26750,4919
20231212,112500,40195878000,26750,26800,26850,26750,16465
20231212,112400,39754593150,26800,26850,26850,26800,3915
20231212,112300,39649630700,26850,26850,26850,26800,4939
20231212,112200,39517193350,26850,26850,26900,26850,10438
20231212,112100,39236900950,26900,26850,26900,26850,1808
20231212,112000,39188335350,26850,26850,26900,26850,1380
20231212,111900,39151264000,26850,26900,26900,26850,2086
20231212,111800,39095206600,26850,26850,26900,26850,1674
20231212,111700,39050222150,26850,26850,26900,26850,9476
20231212,111600,38795400000,26900,26800,26900,26800,6864
20231212,111500,38611117950,26800,26850,26850,26800,4331
20231212,111400,38494967350,26850,26800,26850,26800,3749
20231212,111300,38394465200,26850,26800,26900,26800,10233
20231212,111200,38119743500,26800,26850,26850,26800,6048
20231212,111100,37957593450,26850,26900,26900,26800,15958
20231212,111000,37529126450,26850,26900,26900,26850,4546
20231212,110900,37406996250,26850,26850,26900,26850,3453
20231212,110800,37314177450,26850,26950,26950,26850,6844
20231212,110700,37130059700,26950,26900,26950,26900,4454
20231212,110600,37010041500,26900,26950,26950,26900,979
20231212,110500,36983685750,26950,26900,26950,26850,3516
20231212,110400,36889101450,26900,26900,26950,26900,2671
20231212,110300,36817231050,26900,26950,26950,26900,2028
20231212,110200,36762643350,26950,26950,26950,26900,1367
20231212,110100,36725838700,26950,26950,27000,26900,1674
20231212,110000,36680759600,26900,26900,27000,26900,6300
20231212,105900,36511060050,26900,26900,26950,26900,2888
20231212,105800,36433309900,26950,26850,26950,26850,1481
20231212,105700,36393455150,26900,26900,26950,26850,3611
20231212,105600,36296317700,26950,26900,26950,26850,6347
20231212,105500,36125589750,26900,26900,26950,26900,1622
20231212,105400,36081929100,26900,26900,26950,26900,2325
20231212,105300,36019337050,26900,26900,26950,26900,7768
20231212,105200,35810351300,26900,26900,26950,26900,2409
20231212,105100,35745517050,26900,26950,26950,26900,5177
20231212,105000,35606202100,26900,26950,27000,26900,3597
20231212,104900,35509366100,26900,26900,26950,26900,2133
20231212,104800,35451936500,26900,26950,27000,26900,1484
20231212,104700,35411942850,27000,26950,27000,26950,6015
20231212,104600,35249820950,26950,26950,27000,26950,5139
20231212,104500,35111284600,26950,26950,27000,26950,1059
20231212,104400,35082724850,26950,27000,27050,26950,2571
20231212,104300,35013299300,27000,27000,27050,27000,2239
20231212,104200,34952803750,27000,27000,27050,27000,2667
20231212,104100,34880748500,27000,27050,27050,27000,2409
20231212,104000,34815686600,27000,26950,27050,26950,6788
20231212,103900,34632395600,26950,26950,27000,26950,854
20231212,103800,34609362450,26950,26900,26950,26900,4153
20231212,103700,34497542750,26900,26950,26950,26900,3154
20231212,103600,34412586050,26950,26950,26950,26900,4930
20231212,103500,34279817850,26900,26900,26950,26900,2781
20231212,103400,34204976550,26950,26900,26950,26900,1574
20231212,103300,34162598450,26900,26900,26950,26900,5199
20231212,103200,34022678500,26900,26900,26950,26900,1789
20231212,103100,33974536350,26900,26950,27000,26900,5040
20231212,103000,33838700000,26950,26950,27000,26950,1302
20231212,102900,33803594450,26950,27050,27050,26950,3644
20231212,102800,33705294250,27000,27000,27050,26950,4014
20231212,102700,33596936600,27000,27050,27050,26950,22423
20231212,102600,32991051000,27050,27100,27100,27050,1259
20231212,102500,32956972500,27050,27100,27100,27050,1870
20231212,102400,32906357500,27100,27050,27150,27050,2037
20231212,102300,32851180800,27050,27100,27150,27050,4238
20231212,102200,32736367050,27100,27100,27150,27050,2349
20231212,102100,32672692650,27100,27100,27150,27050,6074
20231212,102000,32508102900,27050,27100,27100,27050,1914
20231212,101900,32456293350,27100,27100,27100,27050,2883
20231212,101800,32378195600,27100,27100,27100,27050,20987
20231212,101700,31809951250,27100,27150,27150,27050,3564
20231212,101600,31713314750,27150,27050,27150,27050,10104
20231212,101500,31439464800,27100,27100,27150,27050,7115
20231212,101400,31246693250,27050,27100,27100,27050,1034
20231212,101300,31218702350,27050,27050,27100,27050,4292
20231212,101200,31102584650,27050,27100,27100,27000,2271
20231212,101100,31041142250,27000,27000,27100,27000,12480
20231212,101000,30703507600,27000,26950,27050,26900,6625
20231212,100900,30524739150,26900,26900,26950,26900,2831
20231212,100800,30448503000,26900,27000,27000,26900,5723
20231212,100700,30294301200,27000,27000,27000,26950,2166
20231212,100600,30235915650,27000,26950,27000,26950,3077
20231212,100500,30152938750,26950,26950,27000,26950,3870
20231212,100400,30048548650,26950,26950,27000,26900,3571
20231212,100300,29952223800,26950,27000,27050,26950,12561
20231212,100200,29613243050,27000,26950,27050,26950,4324
20231212,100100,29496531750,26950,27000,27050,26950,8356
20231212,100000,29270875000,27000,27050,27100,27000,4660
20231212,095900,29144963300,27050,27050,27050,27000,5326
20231212,095800,29000984750,27000,27050,27050,27000,3102
20231212,095700,28917141100,27050,27050,27050,27000,3021
20231212,095600,28835478900,27050,27050,27050,27000,3047
20231212,095500,28753087750,27000,27000,27050,27000,2512
20231212,095400,28685209300,27050,27000,27100,27000,11194
20231212,095300,28382478500,27000,26950,27050,26950,8978
20231212,095200,28140189200,26950,27000,27000,26950,5345
20231212,095100,27996107700,27000,27000,27050,26950,7628
20231212,095000,27790148350,27050,27050,27050,27000,4922
20231212,094900,27657209800,27050,27000,27050,27000,4534
20231212,094800,27534725600,27000,27100,27100,27000,16083
20231212,094700,27099789650,27100,27050,27100,27050,4562
20231212,094600,26976240450,27050,27050,27100,27050,4264
20231212,094500,26860760100,27050,27100,27100,27050,6671
20231212,094400,26680088150,27100,27050,27100,27000,13823
20231212,094300,26306043100,27050,27050,27050,27000,6201
20231212,094200,26138383050,27050,27050,27100,27000,12769
20231212,094100,25793108000,27050,27050,27100,27000,10133
20231212,094000,25518982950,27000,26950,27050,26900,17378
20231212,093900,25050078800,26950,26900,26950,26850,6414
20231212,093800,24877535800,26900,26800,26900,26800,13029
20231212,093700,24527530800,26850,26800,26850,26800,9633
20231212,093600,24269212100,26800,26900,26900,26800,6412
20231212,093500,24097037900,26900,26850,26900,26800,5076
20231212,093400,23960767200,26800,26850,26900,26800,5642
20231212,093300,23809412450,26800,26800,26900,26800,8191
20231212,093200,23589741200,26800,26800,26850,26750,11758
20231212,093100,23274936450,26800,26750,26800,26700,13246
20231212,093000,22920625550,26750,26750,26800,26700,11322
20231212,092900,22617868450,26750,26800,26800,26700,19978
20231212,092800,22083337150,26800,26800,26800,26750,11822
20231212,092700,21766849700,26750,26800,26850,26750,10538
20231212,092600,21484837200,26850,26750,26850,26750,10222
20231212,092500,21211103200,26750,26650,26800,26650,17754
20231212,092400,20736700250,26650,26650,26700,26650,18713
20231212,092300,20237885600,26650,26750,26750,26650,42856
20231212,092200,19094112550,26700,26850,26850,26700,34451
20231212,092100,18172223850,26850,26850,26850,26750,30906
20231212,092000,17344089050,26850,26950,26950,26800,28034
20231212,091900,16590573450,26950,26900,26950,26850,11091
20231212,091800,16292185600,26900,26900,26900,26850,22009
20231212,091700,15700333600,26950,26950,26950,26900,6897
20231212,091600,15514598050,26900,27050,27050,26900,30863
20231212,091500,14682458350,27050,27050,27100,27000,12721
20231212,091400,14338568550,27050,27000,27150,27000,21341
20231212,091300,13760691100,27050,27000,27050,26950,18203
20231212,091200,13269415500,27000,26950,27000,26900,8507
20231212,091100,13040263400,26900,27000,27000,26850,16167
20231212,091000,12605135000,26950,26900,26950,26900,13464
20231212,090900,12242646100,26900,26950,27000,26900,8189
20231212,090800,12022202750,26950,26950,27000,26950,10335
20231212,090700,11743602050,27000,26850,27000,26850,9553
20231212,090600,11486482450,26900,26750,27000,26700,40677
20231212,090500,10395813100,26800,26950,26950,26750,38017
20231212,090400,9375432000,26950,27000,27050,26850,45743
20231212,090300,8143114300,27000,26950,27100,26900,70518
20231212,090200,6242929100,27000,27200,27250,26950,91222
20231212,090100,3773155650,27250,27250,27400,27200,26813
20231212,090000,3042251750,27250,27200,27550,27200,111342