KissMeData/322310/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,205900,13334690550,29300,29300,29300,29300,5108
20231227,205800,13334690550,29300,29300,29300,29300,0
20231227,205700,13334690550,29300,29300,29300,29300,0
20231227,205600,13334690550,29300,29300,29300,29300,0
20231227,205500,13334690550,29300,29300,29300,29300,0
20231227,205400,13334690550,29300,29300,29300,29300,0
20231227,205300,13334690550,29300,29300,29300,29300,0
20231227,205200,13334690550,29300,29300,29300,29300,0
20231227,205100,13334690550,29300,29300,29300,29300,0
20231227,205000,13334690550,29300,29300,29300,29300,0
20231227,204900,13334690550,29300,29300,29300,29300,0
20231227,204800,13334690550,29300,29300,29300,29300,0
20231227,204700,13334690550,29300,29300,29300,29300,0
20231227,204600,13334690550,29300,29300,29300,29300,0
20231227,204500,13334690550,29300,29300,29300,29300,0
20231227,204400,13334690550,29300,29300,29300,29300,0
20231227,204300,13334690550,29300,29300,29300,29300,0
20231227,204200,13334690550,29300,29300,29300,29300,0
20231227,204100,13334690550,29300,29300,29300,29300,0
20231227,204000,13334690550,29300,29300,29300,29300,0
20231227,203900,13334690550,29300,29300,29300,29300,0
20231227,203800,13334690550,29300,29300,29300,29300,0
20231227,203700,13334690550,29300,29300,29300,29300,0
20231227,203600,13334690550,29300,29300,29300,29300,0
20231227,203500,13334690550,29300,29300,29300,29300,0
20231227,203400,13334690550,29300,29300,29300,29300,0
20231227,203300,13334690550,29300,29300,29300,29300,0
20231227,203200,13334690550,29300,29300,29300,29300,0
20231227,203100,13334690550,29300,29300,29300,29300,0
20231227,203000,13334690550,29300,29300,29300,29300,0
20231227,202900,13334690550,29300,29300,29300,29300,5108
20231227,202800,13334690550,29300,29300,29300,29300,0
20231227,202700,13334690550,29300,29300,29300,29300,0
20231227,202600,13334690550,29300,29300,29300,29300,0
20231227,202500,13334690550,29300,29300,29300,29300,0
20231227,202400,13334690550,29300,29300,29300,29300,0
20231227,202300,13334690550,29300,29300,29300,29300,0
20231227,202200,13334690550,29300,29300,29300,29300,0
20231227,202100,13334690550,29300,29300,29300,29300,0
20231227,202000,13334690550,29300,29300,29300,29300,0
20231227,201900,13334690550,29300,29300,29300,29300,0
20231227,201800,13334690550,29300,29300,29300,29300,0
20231227,201700,13334690550,29300,29300,29300,29300,0
20231227,201600,13334690550,29300,29300,29300,29300,0
20231227,201500,13334690550,29300,29300,29300,29300,0
20231227,201400,13334690550,29300,29300,29300,29300,0
20231227,201300,13334690550,29300,29300,29300,29300,0
20231227,201200,13334690550,29300,29300,29300,29300,0
20231227,201100,13334690550,29300,29300,29300,29300,0
20231227,201000,13334690550,29300,29300,29300,29300,0
20231227,200900,13334690550,29300,29300,29300,29300,0
20231227,200800,13334690550,29300,29300,29300,29300,0
20231227,200700,13334690550,29300,29300,29300,29300,0
20231227,200600,13334690550,29300,29300,29300,29300,0
20231227,200500,13334690550,29300,29300,29300,29300,0
20231227,200400,13334690550,29300,29300,29300,29300,0
20231227,200300,13334690550,29300,29300,29300,29300,0
20231227,200200,13334690550,29300,29300,29300,29300,0
20231227,200100,13334690550,29300,29300,29300,29300,0
20231227,200000,13334690550,29300,29300,29300,29300,0
20231227,195900,13334690550,29300,29300,29300,29300,5108
20231227,195800,13334690550,29300,29300,29300,29300,0
20231227,195700,13334690550,29300,29300,29300,29300,0
20231227,195600,13334690550,29300,29300,29300,29300,0
20231227,195500,13334690550,29300,29300,29300,29300,0
20231227,195400,13334690550,29300,29300,29300,29300,0
20231227,195300,13334690550,29300,29300,29300,29300,0
20231227,195200,13334690550,29300,29300,29300,29300,0
20231227,195100,13334690550,29300,29300,29300,29300,0
20231227,195000,13334690550,29300,29300,29300,29300,0
20231227,194900,13334690550,29300,29300,29300,29300,0
20231227,194800,13334690550,29300,29300,29300,29300,0
20231227,194700,13334690550,29300,29300,29300,29300,0
20231227,194600,13334690550,29300,29300,29300,29300,0
20231227,194500,13334690550,29300,29300,29300,29300,0
20231227,194400,13334690550,29300,29300,29300,29300,0
20231227,194300,13334690550,29300,29300,29300,29300,0
20231227,194200,13334690550,29300,29300,29300,29300,0
20231227,194100,13334690550,29300,29300,29300,29300,0
20231227,194000,13334690550,29300,29300,29300,29300,0
20231227,193900,13334690550,29300,29300,29300,29300,0
20231227,193800,13334690550,29300,29300,29300,29300,0
20231227,193700,13334690550,29300,29300,29300,29300,0
20231227,193600,13334690550,29300,29300,29300,29300,0
20231227,193500,13334690550,29300,29300,29300,29300,0
20231227,193400,13334690550,29300,29300,29300,29300,0
20231227,193300,13334690550,29300,29300,29300,29300,0
20231227,193200,13334690550,29300,29300,29300,29300,0
20231227,193100,13334690550,29300,29300,29300,29300,0
20231227,193000,13334690550,29300,29300,29300,29300,0
20231227,192900,13334690550,29300,29300,29300,29300,5108
20231227,192800,13334690550,29300,29300,29300,29300,0
20231227,192700,13334690550,29300,29300,29300,29300,0
20231227,192600,13334690550,29300,29300,29300,29300,0
20231227,192500,13334690550,29300,29300,29300,29300,0
20231227,192400,13334690550,29300,29300,29300,29300,0
20231227,192300,13334690550,29300,29300,29300,29300,0
20231227,192200,13334690550,29300,29300,29300,29300,0
20231227,192100,13334690550,29300,29300,29300,29300,0
20231227,192000,13334690550,29300,29300,29300,29300,0
20231227,191900,13334690550,29300,29300,29300,29300,0
20231227,191800,13334690550,29300,29300,29300,29300,0
20231227,191700,13334690550,29300,29300,29300,29300,0
20231227,191600,13334690550,29300,29300,29300,29300,0
20231227,191500,13334690550,29300,29300,29300,29300,0
20231227,191400,13334690550,29300,29300,29300,29300,0
20231227,191300,13334690550,29300,29300,29300,29300,0
20231227,191200,13334690550,29300,29300,29300,29300,0
20231227,191100,13334690550,29300,29300,29300,29300,0
20231227,191000,13334690550,29300,29300,29300,29300,0
20231227,190900,13334690550,29300,29300,29300,29300,0
20231227,190800,13334690550,29300,29300,29300,29300,0
20231227,190700,13334690550,29300,29300,29300,29300,0
20231227,190600,13334690550,29300,29300,29300,29300,0
20231227,190500,13334690550,29300,29300,29300,29300,0
20231227,190400,13334690550,29300,29300,29300,29300,0
20231227,190300,13334690550,29300,29300,29300,29300,0
20231227,190200,13334690550,29300,29300,29300,29300,0
20231227,190100,13334690550,29300,29300,29300,29300,0
20231227,190000,13334690550,29300,29300,29300,29300,0
20231227,185900,13334690550,29300,29300,29300,29300,5108
20231227,185800,13334690550,29300,29300,29300,29300,0
20231227,185700,13334690550,29300,29300,29300,29300,0
20231227,185600,13334690550,29300,29300,29300,29300,0
20231227,185500,13334690550,29300,29300,29300,29300,0
20231227,185400,13334690550,29300,29300,29300,29300,0
20231227,185300,13334690550,29300,29300,29300,29300,0
20231227,185200,13334690550,29300,29300,29300,29300,0
20231227,185100,13334690550,29300,29300,29300,29300,0
20231227,185000,13334690550,29300,29300,29300,29300,0
20231227,184900,13334690550,29300,29300,29300,29300,0
20231227,184800,13334690550,29300,29300,29300,29300,0
20231227,184700,13334690550,29300,29300,29300,29300,0
20231227,184600,13334690550,29300,29300,29300,29300,0
20231227,184500,13334690550,29300,29300,29300,29300,0
20231227,184400,13334690550,29300,29300,29300,29300,0
20231227,184300,13334690550,29300,29300,29300,29300,0
20231227,184200,13334690550,29300,29300,29300,29300,0
20231227,184100,13334690550,29300,29300,29300,29300,0
20231227,184000,13334690550,29300,29300,29300,29300,0
20231227,183900,13334690550,29300,29300,29300,29300,0
20231227,183800,13334690550,29300,29300,29300,29300,0
20231227,183700,13334690550,29300,29300,29300,29300,0
20231227,183600,13334690550,29300,29300,29300,29300,0
20231227,183500,13334690550,29300,29300,29300,29300,0
20231227,183400,13334690550,29300,29300,29300,29300,0
20231227,183300,13334690550,29300,29300,29300,29300,0
20231227,183200,13334690550,29300,29300,29300,29300,0
20231227,183100,13334690550,29300,29300,29300,29300,0
20231227,183000,13334690550,29300,29300,29300,29300,0
20231227,182900,13334690550,29300,29300,29300,29300,5108
20231227,182800,13334690550,29300,29300,29300,29300,0
20231227,182700,13334690550,29300,29300,29300,29300,0
20231227,182600,13334690550,29300,29300,29300,29300,0
20231227,182500,13334690550,29300,29300,29300,29300,0
20231227,182400,13334690550,29300,29300,29300,29300,0
20231227,182300,13334690550,29300,29300,29300,29300,0
20231227,182200,13334690550,29300,29300,29300,29300,0
20231227,182100,13334690550,29300,29300,29300,29300,0
20231227,182000,13334690550,29300,29300,29300,29300,0
20231227,181900,13334690550,29300,29300,29300,29300,0
20231227,181800,13334690550,29300,29300,29300,29300,0
20231227,181700,13334690550,29300,29300,29300,29300,0
20231227,181600,13334690550,29300,29300,29300,29300,0
20231227,181500,13334690550,29300,29300,29300,29300,0
20231227,181400,13334690550,29300,29300,29300,29300,0
20231227,181300,13334690550,29300,29300,29300,29300,0
20231227,181200,13334690550,29300,29300,29300,29300,0
20231227,181100,13334690550,29300,29300,29300,29300,0
20231227,181000,13334690550,29300,29300,29300,29300,0
20231227,180900,13334690550,29300,29300,29300,29300,0
20231227,180800,13334690550,29300,29300,29300,29300,0
20231227,180700,13334690550,29300,29300,29300,29300,0
20231227,180600,13334690550,29300,29300,29300,29300,0
20231227,180500,13334690550,29300,29300,29300,29300,0
20231227,180400,13334690550,29300,29300,29300,29300,0
20231227,180300,13334690550,29300,29300,29300,29300,0
20231227,180200,13334690550,29300,29300,29300,29300,0
20231227,180100,13334690550,29300,29300,29300,29300,0
20231227,180000,13334690550,29300,29300,29300,29300,0
20231227,175900,13334690550,29300,29300,29300,29300,5108
20231227,175800,13334690550,29300,29300,29300,29300,0
20231227,175700,13334690550,29300,29300,29300,29300,0
20231227,175600,13334690550,29300,29300,29300,29300,0
20231227,175500,13334690550,29300,29300,29300,29300,0
20231227,175400,13334690550,29300,29300,29300,29300,0
20231227,175300,13334690550,29300,29300,29300,29300,0
20231227,175200,13334690550,29300,29300,29300,29300,0
20231227,175100,13334690550,29300,29300,29300,29300,0
20231227,175000,13334690550,29300,29300,29300,29300,0
20231227,174900,13334690550,29300,29300,29300,29300,0
20231227,174800,13334690550,29300,29300,29300,29300,0
20231227,174700,13334690550,29300,29300,29300,29300,0
20231227,174600,13334690550,29300,29300,29300,29300,0
20231227,174500,13334690550,29300,29300,29300,29300,0
20231227,174400,13334690550,29300,29300,29300,29300,0
20231227,174300,13334690550,29300,29300,29300,29300,0
20231227,174200,13334690550,29300,29300,29300,29300,0
20231227,174100,13334690550,29300,29300,29300,29300,0
20231227,174000,13334690550,29300,29300,29300,29300,0
20231227,173900,13334690550,29300,29300,29300,29300,0
20231227,173800,13334690550,29300,29300,29300,29300,0
20231227,173700,13334690550,29300,29300,29300,29300,0
20231227,173600,13334690550,29300,29300,29300,29300,0
20231227,173500,13334690550,29300,29300,29300,29300,0
20231227,173400,13334690550,29300,29300,29300,29300,0
20231227,173300,13334690550,29300,29300,29300,29300,0
20231227,173200,13334690550,29300,29300,29300,29300,0
20231227,173100,13334690550,29300,29300,29300,29300,0
20231227,173000,13334690550,29300,29300,29300,29300,0
20231227,172900,13334690550,29300,29300,29300,29300,5108
20231227,172800,13334690550,29300,29300,29300,29300,0
20231227,172700,13334690550,29300,29300,29300,29300,0
20231227,172600,13334690550,29300,29300,29300,29300,0
20231227,172500,13334690550,29300,29300,29300,29300,0
20231227,172400,13334690550,29300,29300,29300,29300,0
20231227,172300,13334690550,29300,29300,29300,29300,0
20231227,172200,13334690550,29300,29300,29300,29300,0
20231227,172100,13334690550,29300,29300,29300,29300,0
20231227,172000,13334690550,29300,29300,29300,29300,0
20231227,171900,13334690550,29300,29300,29300,29300,0
20231227,171800,13334690550,29300,29300,29300,29300,0
20231227,171700,13334690550,29300,29300,29300,29300,0
20231227,171600,13334690550,29300,29300,29300,29300,0
20231227,171500,13334690550,29300,29300,29300,29300,0
20231227,171400,13334690550,29300,29300,29300,29300,0
20231227,171300,13334690550,29300,29300,29300,29300,0
20231227,171200,13334690550,29300,29300,29300,29300,0
20231227,171100,13334690550,29300,29300,29300,29300,0
20231227,171000,13334690550,29300,29300,29300,29300,0
20231227,170900,13334690550,29300,29300,29300,29300,0
20231227,170800,13334690550,29300,29300,29300,29300,0
20231227,170700,13334690550,29300,29300,29300,29300,0
20231227,170600,13334690550,29300,29300,29300,29300,0
20231227,170500,13334690550,29300,29300,29300,29300,0
20231227,170400,13334690550,29300,29300,29300,29300,0
20231227,170300,13334690550,29300,29300,29300,29300,0
20231227,170200,13334690550,29300,29300,29300,29300,0
20231227,170100,13334690550,29300,29300,29300,29300,0
20231227,170000,13334690550,29300,29300,29300,29300,0
20231227,165900,13334690550,29300,29300,29300,29300,5108
20231227,165800,13334690550,29300,29300,29300,29300,0
20231227,165700,13334690550,29300,29300,29300,29300,0
20231227,165600,13334690550,29300,29300,29300,29300,0
20231227,165500,13334690550,29300,29300,29300,29300,0
20231227,165400,13334690550,29300,29300,29300,29300,0
20231227,165300,13334690550,29300,29300,29300,29300,0
20231227,165200,13334690550,29300,29300,29300,29300,0
20231227,165100,13334690550,29300,29300,29300,29300,0
20231227,165000,13334690550,29300,29300,29300,29300,0
20231227,164900,13334690550,29300,29300,29300,29300,0
20231227,164800,13334690550,29300,29300,29300,29300,0
20231227,164700,13334690550,29300,29300,29300,29300,0
20231227,164600,13334690550,29300,29300,29300,29300,0
20231227,164500,13334690550,29300,29300,29300,29300,0
20231227,164400,13334690550,29300,29300,29300,29300,0
20231227,164300,13334690550,29300,29300,29300,29300,0
20231227,164200,13334690550,29300,29300,29300,29300,0
20231227,164100,13334690550,29300,29300,29300,29300,0
20231227,164000,13334690550,29300,29300,29300,29300,0
20231227,163900,13334690550,29300,29300,29300,29300,0
20231227,163800,13334690550,29300,29300,29300,29300,0
20231227,163700,13334690550,29300,29300,29300,29300,0
20231227,163600,13334690550,29300,29300,29300,29300,0
20231227,163500,13334690550,29300,29300,29300,29300,0
20231227,163400,13334690550,29300,29300,29300,29300,0
20231227,163300,13334690550,29300,29300,29300,29300,0
20231227,163200,13334690550,29300,29300,29300,29300,0
20231227,163100,13334690550,29300,29300,29300,29300,0
20231227,163000,13334690550,29300,29300,29300,29300,0
20231227,162900,13334690550,29300,29300,29300,29300,5108
20231227,162800,13334690550,29300,29300,29300,29300,0
20231227,162700,13334690550,29300,29300,29300,29300,0
20231227,162600,13334690550,29300,29300,29300,29300,0
20231227,162500,13334690550,29300,29300,29300,29300,0
20231227,162400,13334690550,29300,29300,29300,29300,0
20231227,162300,13334690550,29300,29300,29300,29300,0
20231227,162200,13334690550,29300,29300,29300,29300,0
20231227,162100,13334690550,29300,29300,29300,29300,0
20231227,162000,13334690550,29300,29300,29300,29300,0
20231227,161900,13334690550,29300,29300,29300,29300,0
20231227,161800,13334690550,29300,29300,29300,29300,0
20231227,161700,13334690550,29300,29300,29300,29300,0
20231227,161600,13334690550,29300,29300,29300,29300,0
20231227,161500,13334690550,29300,29300,29300,29300,0
20231227,161400,13334690550,29300,29300,29300,29300,0
20231227,161300,13334690550,29300,29300,29300,29300,0
20231227,161200,13334690550,29300,29300,29300,29300,0
20231227,161100,13334690550,29300,29300,29300,29300,0
20231227,161000,13334690550,29300,29300,29300,29300,0
20231227,160900,13334690550,29300,29300,29300,29300,0
20231227,160800,13334690550,29300,29300,29300,29300,0
20231227,160700,13334690550,29300,29300,29300,29300,0
20231227,160600,13334690550,29300,29300,29300,29300,0
20231227,160500,13334690550,29300,29300,29300,29300,0
20231227,160400,13334690550,29300,29300,29300,29300,0
20231227,160300,13334690550,29300,29300,29300,29300,0
20231227,160200,13334690550,29300,29300,29300,29300,0
20231227,160100,13334690550,29300,29300,29300,29300,0
20231227,160000,13334690550,29300,29300,29300,29300,0
20231227,155900,13334690550,29300,29300,29300,29300,5108
20231227,155800,13334690550,29300,29300,29300,29300,0
20231227,155700,13334690550,29300,29300,29300,29300,0
20231227,155600,13334690550,29300,29300,29300,29300,0
20231227,155500,13334690550,29300,29300,29300,29300,0
20231227,155400,13334690550,29300,29300,29300,29300,0
20231227,155300,13334690550,29300,29300,29300,29300,0
20231227,155200,13334690550,29300,29300,29300,29300,0
20231227,155100,13334690550,29300,29300,29300,29300,0
20231227,155000,13334690550,29300,29300,29300,29300,0
20231227,154900,13334690550,29300,29300,29300,29300,0
20231227,154800,13334690550,29300,29300,29300,29300,0
20231227,154700,13334690550,29300,29300,29300,29300,0
20231227,154600,13334690550,29300,29300,29300,29300,0
20231227,154500,13334690550,29300,29300,29300,29300,0
20231227,154400,13334690550,29300,29300,29300,29300,0
20231227,154300,13334690550,29300,29300,29300,29300,0
20231227,154200,13334690550,29300,29300,29300,29300,0
20231227,154100,13334690550,29300,29300,29300,29300,0
20231227,154000,13334690550,29300,29300,29300,29300,0
20231227,153900,13334690550,29300,29300,29300,29300,0
20231227,153800,13334690550,29300,29300,29300,29300,0
20231227,153700,13334690550,29300,29300,29300,29300,0
20231227,153600,13334690550,29300,29300,29300,29300,0
20231227,153500,13334690550,29300,29300,29300,29300,0
20231227,153400,13334690550,29300,29300,29300,29300,0
20231227,153300,13334690550,29300,29300,29300,29300,0
20231227,153200,13334690550,29300,29300,29300,29300,0
20231227,153100,13334690550,29300,29300,29300,29300,0
20231227,153000,13334690550,29300,29300,29300,29300,5108
20231227,152900,13185026150,29250,29250,29250,29250,0
20231227,152800,13185026150,29250,29250,29250,29250,0
20231227,152700,13185026150,29250,29250,29250,29250,0
20231227,152600,13185026150,29250,29250,29250,29250,0
20231227,152500,13185026150,29250,29250,29250,29250,0
20231227,152400,13185026150,29250,29250,29250,29250,0
20231227,152300,13185026150,29250,29250,29250,29250,0
20231227,152200,13185026150,29250,29250,29250,29250,0
20231227,152100,13185026150,29250,29250,29250,29250,0
20231227,152000,13185026150,29250,29250,29250,29250,0
20231227,151900,13185026150,29250,29200,29250,29200,402
20231227,151800,13173275550,29200,29200,29250,29100,588
20231227,151700,13156117200,29200,29200,29250,29100,416
20231227,151600,13143977150,29200,29200,29250,29100,1026
20231227,151500,13114083800,29200,29100,29200,29100,731
20231227,151400,13092749500,29200,29100,29200,29100,330
20231227,151300,13083114000,29100,29100,29200,29100,295
20231227,151200,13074513400,29100,29150,29200,29100,432
20231227,151100,13061902550,29200,29150,29250,29150,2864
20231227,151000,12978276850,29150,29100,29150,29050,752
20231227,150900,12956394000,29150,29050,29150,29050,472
20231227,150800,12942644800,29050,29050,29050,29000,965
20231227,150700,12914611750,29000,28950,29050,28950,1685
20231227,150600,12865754400,29000,28950,29000,28900,927
20231227,150500,12838911200,28950,28950,28950,28900,300
20231227,150400,12830231300,28950,28950,29000,28950,1061
20231227,150300,12799512150,28950,29000,29000,28950,796
20231227,150200,12776458700,28950,29050,29050,28950,1002
20231227,150100,12747415200,29050,29050,29050,29000,1284
20231227,150000,12710177600,29050,29100,29100,29050,972
20231227,145900,12681934300,29100,29100,29100,29050,162
20231227,145800,12677223850,29100,29050,29100,29050,197
20231227,145700,12671491250,29050,29050,29050,29000,813
20231227,145600,12647876450,29000,29000,29050,29000,313
20231227,145500,12638798850,29000,29050,29100,29000,582
20231227,145400,12621903000,29050,29150,29150,29050,1749
20231227,145300,12571006350,29150,29300,29300,29150,762
20231227,145200,12548735950,29250,29250,29250,29250,2
20231227,145100,12548677450,29300,29200,29300,29200,134
20231227,145000,12544751350,29200,29250,29300,29200,223
20231227,144900,12538230450,29200,29250,29250,29200,75
20231227,144800,12536040400,29250,29200,29300,29200,291
20231227,144700,12527529450,29200,29250,29300,29200,154
20231227,144600,12523024250,29250,29300,29300,29250,36
20231227,144500,12521970450,29300,29250,29300,29200,152
20231227,144400,12517522350,29250,29250,29300,29150,278
20231227,144300,12509397250,29300,29250,29300,29200,946
20231227,144200,12481729050,29300,29350,29350,29300,138
20231227,144100,12477685550,29300,29300,29350,29300,374
20231227,144000,12466712300,29300,29350,29350,29300,175
20231227,143900,12461580050,29350,29350,29350,29350,145
20231227,143800,12457324300,29350,29300,29350,29300,104
20231227,143700,12454275350,29300,29300,29300,29300,75
20231227,143600,12452077850,29300,29300,29300,29250,401
20231227,143500,12440337050,29300,29250,29350,29250,232
20231227,143400,12433534500,29350,29250,29350,29250,120
20231227,143300,12430022500,29350,29250,29350,29250,137
20231227,143200,12426002050,29250,29300,29350,29250,383
20231227,143100,12414783750,29300,29350,29350,29300,57
20231227,143000,12413113300,29350,29300,29350,29300,552
20231227,142900,12396933150,29300,29300,29350,29300,366
20231227,142800,12386204050,29350,29300,29350,29300,121
20231227,142700,12382657900,29350,29350,29350,29350,178
20231227,142600,12377433600,29350,29350,29350,29350,130
20231227,142500,12373618100,29350,29350,29350,29350,2
20231227,142400,12373559400,29350,29350,29350,29300,150
20231227,142300,12369157750,29300,29350,29350,29300,140
20231227,142200,12365048850,29300,29300,29300,29300,212
20231227,142100,12358837250,29250,29200,29250,29200,374
20231227,142000,12347903550,29200,29200,29250,29200,238
20231227,141900,12340947850,29250,29200,29250,29200,325
20231227,141800,12331455550,29200,29200,29200,29150,463
20231227,141700,12317951050,29150,29150,29200,29150,345
20231227,141600,12307888900,29150,29250,29250,29150,868
20231227,141500,12282553600,29250,29250,29250,29200,266
20231227,141400,12274777950,29250,29250,29250,29200,225
20231227,141300,12268202500,29200,29200,29250,29200,236
20231227,141200,12261311250,29250,29250,29300,29250,218
20231227,141100,12254926150,29250,29250,29300,29250,917
20231227,141000,12228098250,29300,29300,29300,29300,83
20231227,140900,12225666350,29300,29250,29300,29250,237
20231227,140800,12218727250,29250,29300,29300,29250,516
20231227,140700,12203615950,29300,29300,29350,29250,466
20231227,140600,12189962750,29300,29250,29300,29250,352
20231227,140500,12179649750,29300,29300,29300,29250,461
20231227,140400,12166152150,29300,29300,29300,29300,9
20231227,140300,12165888450,29300,29300,29300,29300,157
20231227,140200,12161288350,29300,29250,29300,29250,215
20231227,140100,12154990700,29250,29350,29350,29250,482
20231227,140000,12140868650,29350,29300,29350,29300,154
20231227,135900,12136349650,29350,29350,29350,29300,542
20231227,135800,12120450250,29350,29350,29350,29350,70
20231227,135700,12118395750,29350,29300,29350,29300,160
20231227,135600,12113700850,29250,29300,29350,29250,315
20231227,135500,12104469300,29300,29300,29300,29250,147
20231227,135400,12100163200,29350,29400,29400,29250,2018
20231227,135300,12040989950,29400,29350,29400,29350,171
20231227,135200,12035964600,29350,29400,29400,29350,29
20231227,135100,12035112600,29350,29400,29400,29350,157
20231227,135000,12030501450,29400,29350,29400,29300,700
20231227,134900,12009923600,29300,29350,29400,29300,171
20231227,134800,12004904150,29350,29300,29350,29300,57
20231227,134700,12003232450,29350,29300,29400,29300,495
20231227,134600,11988701650,29350,29400,29400,29350,462
20231227,134500,11975140200,29400,29400,29400,29400,39
20231227,134400,11973993600,29400,29350,29400,29350,309
20231227,134300,11964912100,29350,29400,29400,29350,495
20231227,134200,11950383100,29400,29400,29400,29350,38
20231227,134100,11949266000,29400,29400,29400,29350,380
20231227,134000,11938100300,29400,29350,29400,29350,52
20231227,133900,11936574000,29350,29400,29400,29350,301
20231227,133800,11927728600,29400,29350,29400,29350,457
20231227,133700,11914297900,29350,29400,29400,29350,146
20231227,133600,11910007350,29400,29400,29400,29350,715
20231227,133500,11888990600,29350,29350,29400,29300,482
20231227,133400,11874838350,29350,29350,29350,29350,459
20231227,133300,11861366700,29350,29300,29350,29250,694
20231227,133200,11841043750,29300,29300,29300,29300,145
20231227,133100,11836795250,29250,29250,29250,29250,50
20231227,133000,11835332750,29250,29250,29250,29200,264
20231227,132900,11827611600,29250,29250,29250,29200,738
20231227,132800,11806030700,29250,29250,29250,29200,460
20231227,132700,11792587200,29250,29250,29250,29250,39
20231227,132600,11791446450,29200,29200,29250,29200,142
20231227,132500,11787294250,29200,29200,29200,29200,209
20231227,132400,11781191450,29200,29200,29250,29200,440
20231227,132300,11768341000,29250,29250,29250,29250,151
20231227,132200,11763924250,29250,29250,29250,29200,165
20231227,132100,11759105000,29250,29200,29250,29200,48
20231227,132000,11757701250,29250,29200,29250,29200,47
20231227,131900,11756328600,29200,29200,29250,29200,450
20231227,131800,11743187150,29200,29250,29250,29200,966
20231227,131700,11714973250,29250,29250,29250,29250,31
20231227,131600,11714066500,29250,29250,29250,29250,581
20231227,131500,11697072250,29200,29250,29250,29200,143
20231227,131400,11692894900,29250,29200,29250,29200,128
20231227,131300,11689157050,29200,29200,29200,29150,132
20231227,131200,11685305200,29200,29250,29250,29200,378
20231227,131100,11674264550,29250,29200,29250,29200,227
20231227,131000,11667629750,29250,29250,29250,29200,155
20231227,130900,11663097950,29250,29200,29250,29200,275
20231227,130800,11655054350,29250,29200,29250,29200,206
20231227,130700,11649037800,29250,29300,29300,29250,844
20231227,130600,11624330200,29350,29300,29400,29300,2013
20231227,130500,11565265700,29300,29250,29300,29250,1253
20231227,130400,11528559600,29250,29250,29250,29200,619
20231227,130300,11510454350,29250,29250,29250,29250,1022
20231227,130200,11480560850,29250,29250,29250,29200,267
20231227,130100,11472751650,29250,29250,29250,29250,152
20231227,130000,11468305650,29200,29150,29200,29150,609
20231227,125900,11450524850,29200,29150,29200,29150,271
20231227,125800,11442625050,29150,29200,29200,29150,110
20231227,125700,11439418450,29200,29200,29200,29150,601
20231227,125600,11421874350,29150,29050,29150,29050,1245
20231227,125500,11385595850,29100,29050,29100,29050,45
20231227,125400,11384288450,29050,29050,29100,29050,179
20231227,125300,11379081600,29050,29100,29100,29050,156
20231227,125200,11374542200,29150,29100,29150,29000,105
20231227,125100,11371490200,29150,29000,29150,28950,421
20231227,125000,11359276600,28950,29050,29050,28950,219
20231227,124900,11352922700,29050,29150,29150,29050,287
20231227,124800,11344569500,29150,29050,29150,29050,348
20231227,124700,11334440900,29050,29050,29100,29050,376
20231227,124600,11323513000,29050,28950,29050,28950,600
20231227,124500,11306111200,28950,28950,28950,28950,136
20231227,124400,11302174000,28950,28950,28950,28850,299
20231227,124300,11293528800,28950,28850,28950,28850,30
20231227,124200,11292662200,28850,28900,28950,28850,290
20231227,124100,11284288300,28900,28850,28900,28850,11
20231227,124000,11283970900,28900,28850,28950,28850,78
20231227,123900,11281717600,28900,28900,28950,28850,139
20231227,123800,11277700700,28950,28850,28950,28850,52
20231227,123700,11276198750,28800,28850,29050,28800,2595
20231227,123600,11201416000,28850,28900,29050,28850,473
20231227,123500,11187696050,28900,28850,28950,28850,221
20231227,123400,11181310200,28900,28900,28900,28850,232
20231227,123300,11174606550,28900,28900,29050,28900,755
20231227,123200,11152782000,28950,28950,29000,28950,556
20231227,123100,11136684200,29000,29050,29050,29000,1487
20231227,123000,11093534300,29100,29000,29100,29000,321
20231227,122900,11084200350,29050,29000,29050,28950,290
20231227,122800,11075781500,29000,29000,29000,29000,65
20231227,122700,11073896500,29000,29000,29000,28950,657
20231227,122600,11054851150,29000,28950,29050,28950,486
20231227,122500,11040743450,29000,28950,29000,28950,305
20231227,122400,11031901100,28950,29050,29050,28950,846
20231227,122300,11007393000,29050,28950,29050,28950,259
20231227,122200,10999884250,28950,28900,28950,28850,630
20231227,122100,10981654350,28900,28900,28900,28850,247
20231227,122000,10974517200,28900,28850,28900,28850,47
20231227,121900,10973161200,28900,28900,28900,28850,394
20231227,121800,10961775750,28850,28850,28900,28850,159
20231227,121700,10957187400,28850,28850,28900,28850,66
20231227,121600,10955282500,28850,28900,28900,28850,742
20231227,121500,10933848300,28850,28900,28900,28850,153
20231227,121400,10929430750,28850,28850,28900,28850,172
20231227,121300,10924468500,28850,28900,28900,28850,76
20231227,121200,10922274200,28900,28900,28900,28850,96
20231227,121100,10919500950,28900,28750,28900,28750,138
20231227,121000,10915521900,28850,28750,28850,28750,34
20231227,120900,10914544300,28800,28850,28850,28750,46
20231227,120800,10913220550,28750,28750,28750,28750,47
20231227,120700,10911869300,28850,28850,28850,28750,65
20231227,120600,10909996450,28700,28800,28900,28700,548
20231227,120500,10894215900,28800,28700,28800,28700,48
20231227,120400,10892838100,28700,28800,28800,28700,614
20231227,120300,10875213450,28800,28750,28800,28700,404
20231227,120200,10863615200,28750,28750,28900,28750,330
20231227,120100,10854122050,28750,28850,28900,28750,2203
20231227,120000,10790679850,28850,28850,28850,28850,39
20231227,115900,10789554700,28850,28850,28850,28850,283
20231227,115800,10781390150,28900,28950,28950,28850,66
20231227,115700,10779483750,28950,28850,28950,28850,55
20231227,115600,10777893800,28950,28850,29000,28850,557
20231227,115500,10761790600,28850,28850,28900,28850,28
20231227,115400,10760982750,28900,28800,28900,28800,51
20231227,115300,10759513750,28800,28800,28800,28800,65
20231227,115200,10757641750,28900,28900,28900,28750,92
20231227,115100,10754988200,28900,28850,28900,28750,327
20231227,115000,10745565650,28850,28850,28850,28850,853
20231227,114900,10720956600,28900,28900,28900,28850,248
20231227,114800,10713790800,28900,28850,28900,28850,51
20231227,114700,10712319050,28850,28800,28900,28800,84
20231227,114600,10709897250,28850,28800,28950,28750,470
20231227,114500,10696345050,28750,28900,28900,28750,219
20231227,114400,10690041400,28850,28800,28900,28800,209
20231227,114300,10684007000,28900,28800,28900,28800,38
20231227,114200,10682911600,28900,28900,28900,28800,173
20231227,114100,10677924700,28800,28800,28850,28800,178
20231227,114000,10672796850,28850,28800,28850,28800,176
20231227,113900,10667727900,28800,28900,28900,28800,206
20231227,113800,10661791350,28900,28800,28900,28800,112
20231227,113700,10658562400,28900,28800,28900,28800,25
20231227,113600,10657842300,28900,28750,28900,28700,482
20231227,113500,10643964000,28750,28750,28850,28700,121
20231227,113400,10640485950,28750,28850,28850,28750,68
20231227,113300,10638528650,28750,28800,28850,28750,924
20231227,113200,10611935500,28800,28800,28850,28800,153
20231227,113100,10607527500,28850,28800,28850,28800,164
20231227,113000,10602799600,28850,28850,28850,28800,142
20231227,112900,10598706600,28850,28850,28900,28800,610
20231227,112800,10581111200,28900,28950,28950,28900,711
20231227,112700,10560562300,28850,28950,29000,28850,600
20231227,112600,10543189400,28850,28850,28950,28850,425
20231227,112500,10530903950,28850,28850,28900,28850,180
20231227,112400,10525709950,28850,28800,28850,28800,222
20231227,112300,10519316300,28850,28800,28850,28750,169
20231227,112200,10514447100,28800,28800,28900,28750,142
20231227,112100,10510358150,28800,28800,28800,28750,165
20231227,112000,10505607300,28800,28800,28800,28750,336
20231227,111900,10495931650,28850,28800,28900,28800,75
20231227,111800,10493769250,28900,28800,28900,28800,36
20231227,111700,10492732250,28850,28850,28950,28850,327
20231227,111600,10483286700,28800,28750,28800,28750,987
20231227,111500,10454862250,28750,28750,28750,28700,340
20231227,111400,10445090500,28750,28750,28800,28750,178
20231227,111300,10439971400,28800,28700,28800,28700,518
20231227,111200,10425082400,28650,28700,28700,28650,166
20231227,111100,10420324650,28700,28650,28700,28650,106
20231227,111000,10417286550,28700,28750,28750,28650,68
20231227,110900,10415336000,28650,28700,28700,28650,332
20231227,110800,10405808800,28700,28700,28750,28700,99
20231227,110700,10402964850,28750,28700,28750,28700,631
20231227,110600,10384853100,28700,28700,28750,28700,441
20231227,110500,10372191800,28700,28650,28700,28650,206
20231227,110400,10366289300,28700,28650,28700,28650,335
20231227,110300,10356683250,28650,28700,28700,28650,575
20231227,110200,10340184450,28650,28600,28700,28600,377
20231227,110100,10329384000,28600,28650,28650,28600,83
20231227,110000,10327009650,28650,28700,28750,28650,1006
20231227,105900,10298162700,28750,28700,28750,28700,72
20231227,105800,10296095150,28700,28700,28700,28650,441
20231227,105700,10283444300,28750,28800,28900,28750,212
20231227,105600,10277339350,28800,28800,28900,28800,999
20231227,105500,10248477350,28900,28750,28900,28750,435
20231227,105400,10235943150,28750,28700,28750,28700,125
20231227,105300,10232350950,28600,28750,28750,28600,556
20231227,105200,10216377500,28750,28750,28750,28600,344
20231227,105100,10206530550,28600,28650,28800,28550,786
20231227,105000,10183986600,28550,28550,28650,28550,696
20231227,104900,10164082450,28600,28600,28650,28550,306
20231227,104800,10155329850,28600,28600,28600,28550,919
20231227,104700,10129083750,28600,28600,28650,28500,957
20231227,104600,10101755300,28650,28550,28700,28550,793
20231227,104500,10079073850,28550,28550,28600,28500,1616
20231227,104400,10033011500,28500,28550,28700,28500,1371
20231227,104300,9993847250,28700,28650,28700,28500,5983
20231227,104200,9822851950,28700,28650,28700,28650,658
20231227,104100,9803978550,28650,28650,28700,28650,819
20231227,104000,9780513850,28700,28750,28750,28650,961
20231227,103900,9752934450,28750,28700,28800,28700,187
20231227,103800,9747558850,28750,28750,28750,28700,76
20231227,103700,9745376250,28750,28700,28800,28700,152
20231227,103600,9741013050,28800,28700,28800,28700,564
20231227,103500,9724792850,28700,28750,28800,28650,2408
20231227,103400,9655762250,28750,28800,28800,28700,401
20231227,103300,9644243950,28800,28900,28950,28700,2303
20231227,103200,9577997150,28900,28800,28900,28800,690
20231227,103100,9558116850,28800,28900,28900,28800,56
20231227,103000,9556503750,28800,28800,28850,28800,258
20231227,102900,9549073100,28900,28850,28900,28750,1100
20231227,102800,9517364000,28900,28900,28900,28800,510
20231227,102700,9502667500,28950,28950,29050,28900,187
20231227,102600,9497255150,29000,28800,29000,28800,2541
20231227,102500,9423776850,28850,28850,28900,28850,787
20231227,102400,9401063800,28850,28950,28950,28850,181
20231227,102300,9395832950,28850,28800,28950,28800,503
20231227,102200,9381308050,28900,28950,29000,28850,708
20231227,102100,9360857450,29000,28850,29050,28850,770
20231227,102000,9338596500,28850,28750,28900,28750,1798
20231227,101900,9286733950,28800,28650,28800,28650,317
20231227,101800,9277615750,28700,28650,28700,28600,332
20231227,101700,9268101700,28600,28550,28650,28550,1567
20231227,101600,9223296750,28600,28700,28850,28550,4967
20231227,101500,9080977050,28700,28650,28750,28500,4228
20231227,101400,8960008300,28700,28950,28950,28650,4242
20231227,101300,8837854550,28950,28950,29000,28950,540
20231227,101200,8822212450,28950,28950,29000,28850,2006
20231227,101100,8764267650,28900,28900,29050,28900,924
20231227,101000,8737495600,28900,28950,28950,28850,1138
20231227,100900,8704595250,28950,28800,28950,28800,1098
20231227,100800,8672878000,28800,28900,28950,28800,3757
20231227,100700,8564488100,28900,29250,29250,28900,7178
20231227,100600,8356119900,29300,29350,29500,29250,4169
20231227,100500,8233853250,29350,29600,29600,29350,3560
20231227,100400,8129086750,29600,29500,29650,29500,1063
20231227,100300,8097664450,29500,29600,29600,29500,1910
20231227,100200,8041295000,29600,29550,29600,29500,1941
20231227,100100,7983936550,29600,29600,29650,29600,1055
20231227,100000,7952689700,29600,29700,29750,29550,4261
20231227,095900,7826543200,29700,29850,29850,29600,6516
20231227,095800,7632909600,29850,30050,30050,29850,2131
20231227,095700,7569163650,30000,29950,30050,29950,586
20231227,095600,7551572900,29950,30000,30100,29950,3318
20231227,095500,7452091550,30000,30150,30250,30000,2622
20231227,095400,7373269850,30150,30150,30300,30100,741
20231227,095300,7350890500,30150,30150,30250,30150,884
20231227,095200,7324211150,30150,30250,30250,30100,1056
20231227,095100,7292392900,30250,30150,30300,30150,1651
20231227,095000,7242472850,30150,30100,30150,30100,686
20231227,094900,7221804800,30100,29950,30200,29900,3868
20231227,094800,7105603550,29950,30100,30150,29950,3910
20231227,094700,6988186850,30150,30150,30200,30050,2772
20231227,094600,6904638750,30150,30050,30200,30000,3929
20231227,094500,6786492200,30050,30200,30300,30050,5526
20231227,094400,6619971550,30250,30350,30350,30250,1776
20231227,094300,6566222550,30300,30500,30500,30250,7430
20231227,094200,6340388500,30450,30450,30600,30450,4856
20231227,094100,6192373750,30450,30650,30650,30350,4082
20231227,094000,6068014550,30600,30750,30750,30600,1238
20231227,093900,6030059250,30750,30600,30750,30600,3549
20231227,093800,5921011350,30500,30650,30750,30450,2797
20231227,093700,5835437500,30650,30500,30650,30450,1261
20231227,093600,5796931650,30600,30500,30600,30400,3152
20231227,093500,5700726700,30500,30550,30600,30500,2103
20231227,093400,5636524550,30550,30800,30800,30450,7485
20231227,093300,5406885300,30750,30900,30950,30700,9509
20231227,093200,5113474600,30900,30700,30900,30650,12486
20231227,093100,4729193300,30650,30600,30700,30550,5904
20231227,093000,4548282600,30600,30500,30600,30450,2484
20231227,092900,4472426350,30500,30350,30500,30300,5530
20231227,092800,4304270700,30350,30350,30400,30300,1740
20231227,092700,4251447150,30350,30450,30500,30300,6205
20231227,092600,4062920200,30450,30400,30500,30350,4707
20231227,092500,3919629150,30400,30650,30750,30350,11253
20231227,092400,3574808600,30700,30150,30800,30150,24281
20231227,092300,2835807450,30150,30200,30200,30050,5725
20231227,092200,2663273600,30200,30100,30250,30050,7377
20231227,092100,2440774850,30150,29700,30200,29700,28647
20231227,092000,1582381750,29700,29600,29700,29550,1483
20231227,091900,1538422100,29700,29700,29850,29550,5645
20231227,091800,1370539250,29600,29600,29700,29550,1756
20231227,091700,1318506150,29600,29600,29600,29450,1184
20231227,091600,1283505350,29600,29600,29650,29500,1732
20231227,091500,1232263100,29550,29600,29650,29550,1466
20231227,091400,1188847950,29650,29500,29650,29500,2563
20231227,091300,1112997900,29550,29500,29550,29450,742
20231227,091200,1091087450,29450,29500,29600,29200,4529
20231227,091100,958080900,29450,29500,29550,29400,842
20231227,091000,933244300,29500,29450,29550,29450,741
20231227,090900,911390600,29500,29350,29500,29250,2504
20231227,090800,837940550,29300,29300,29350,29250,710
20231227,090700,817126350,29350,29200,29400,29200,855
20231227,090600,792096400,29150,29250,29300,29150,3178
20231227,090500,699300800,29300,29500,29500,29250,1640
20231227,090400,651176700,29500,29450,29500,29400,1332
20231227,090300,611968050,29450,29200,29450,29200,1329
20231227,090200,572988200,29200,29500,29500,29150,4070
20231227,090100,453535900,29500,29350,29600,29350,1560
20231227,090000,407497050,29600,29650,29700,29250,13222