KissMeData/042000/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,192400,123495060500,29300,29300,29300,29300,47752
20231211,192300,123495060500,29300,29300,29300,29300,0
20231211,192200,123495060500,29300,29300,29300,29300,0
20231211,192100,123495060500,29300,29300,29300,29300,0
20231211,192000,123495060500,29300,29300,29300,29300,0
20231211,191900,123495060500,29300,29300,29300,29300,0
20231211,191800,123495060500,29300,29300,29300,29300,0
20231211,191700,123495060500,29300,29300,29300,29300,0
20231211,191600,123495060500,29300,29300,29300,29300,0
20231211,191500,123495060500,29300,29300,29300,29300,0
20231211,191400,123495060500,29300,29300,29300,29300,0
20231211,191300,123495060500,29300,29300,29300,29300,0
20231211,191200,123495060500,29300,29300,29300,29300,0
20231211,191100,123495060500,29300,29300,29300,29300,0
20231211,191000,123495060500,29300,29300,29300,29300,0
20231211,190900,123495060500,29300,29300,29300,29300,0
20231211,190800,123495060500,29300,29300,29300,29300,0
20231211,190700,123495060500,29300,29300,29300,29300,0
20231211,190600,123495060500,29300,29300,29300,29300,0
20231211,190500,123495060500,29300,29300,29300,29300,0
20231211,190400,123495060500,29300,29300,29300,29300,0
20231211,190300,123495060500,29300,29300,29300,29300,0
20231211,190200,123495060500,29300,29300,29300,29300,0
20231211,190100,123495060500,29300,29300,29300,29300,0
20231211,190000,123495060500,29300,29300,29300,29300,0
20231211,185900,123495060500,29300,29300,29300,29300,0
20231211,185800,123495060500,29300,29300,29300,29300,0
20231211,185700,123495060500,29300,29300,29300,29300,0
20231211,185600,123495060500,29300,29300,29300,29300,0
20231211,185500,123495060500,29300,29300,29300,29300,0
20231211,185400,123495060500,29300,29300,29300,29300,47752
20231211,185300,123495060500,29300,29300,29300,29300,0
20231211,185200,123495060500,29300,29300,29300,29300,0
20231211,185100,123495060500,29300,29300,29300,29300,0
20231211,185000,123495060500,29300,29300,29300,29300,0
20231211,184900,123495060500,29300,29300,29300,29300,0
20231211,184800,123495060500,29300,29300,29300,29300,0
20231211,184700,123495060500,29300,29300,29300,29300,0
20231211,184600,123495060500,29300,29300,29300,29300,0
20231211,184500,123495060500,29300,29300,29300,29300,0
20231211,184400,123495060500,29300,29300,29300,29300,0
20231211,184300,123495060500,29300,29300,29300,29300,0
20231211,184200,123495060500,29300,29300,29300,29300,0
20231211,184100,123495060500,29300,29300,29300,29300,0
20231211,184000,123495060500,29300,29300,29300,29300,0
20231211,183900,123495060500,29300,29300,29300,29300,0
20231211,183800,123495060500,29300,29300,29300,29300,0
20231211,183700,123495060500,29300,29300,29300,29300,0
20231211,183600,123495060500,29300,29300,29300,29300,0
20231211,183500,123495060500,29300,29300,29300,29300,0
20231211,183400,123495060500,29300,29300,29300,29300,0
20231211,183300,123495060500,29300,29300,29300,29300,0
20231211,183200,123495060500,29300,29300,29300,29300,0
20231211,183100,123495060500,29300,29300,29300,29300,0
20231211,183000,123495060500,29300,29300,29300,29300,0
20231211,182900,123495060500,29300,29300,29300,29300,0
20231211,182800,123495060500,29300,29300,29300,29300,0
20231211,182700,123495060500,29300,29300,29300,29300,0
20231211,182600,123495060500,29300,29300,29300,29300,0
20231211,182500,123495060500,29300,29300,29300,29300,0
20231211,182400,123495060500,29300,29300,29300,29300,47752
20231211,182300,123495060500,29300,29300,29300,29300,0
20231211,182200,123495060500,29300,29300,29300,29300,0
20231211,182100,123495060500,29300,29300,29300,29300,0
20231211,182000,123495060500,29300,29300,29300,29300,0
20231211,181900,123495060500,29300,29300,29300,29300,0
20231211,181800,123495060500,29300,29300,29300,29300,0
20231211,181700,123495060500,29300,29300,29300,29300,0
20231211,181600,123495060500,29300,29300,29300,29300,0
20231211,181500,123495060500,29300,29300,29300,29300,0
20231211,181400,123495060500,29300,29300,29300,29300,0
20231211,181300,123495060500,29300,29300,29300,29300,0
20231211,181200,123495060500,29300,29300,29300,29300,0
20231211,181100,123495060500,29300,29300,29300,29300,0
20231211,181000,123495060500,29300,29300,29300,29300,0
20231211,180900,123495060500,29300,29300,29300,29300,0
20231211,180800,123495060500,29300,29300,29300,29300,0
20231211,180700,123495060500,29300,29300,29300,29300,0
20231211,180600,123495060500,29300,29300,29300,29300,0
20231211,180500,123495060500,29300,29300,29300,29300,0
20231211,180400,123495060500,29300,29300,29300,29300,0
20231211,180300,123495060500,29300,29300,29300,29300,0
20231211,180200,123495060500,29300,29300,29300,29300,0
20231211,180100,123495060500,29300,29300,29300,29300,0
20231211,180000,123495060500,29300,29300,29300,29300,0
20231211,175900,123495060500,29300,29300,29300,29300,0
20231211,175800,123495060500,29300,29300,29300,29300,0
20231211,175700,123495060500,29300,29300,29300,29300,0
20231211,175600,123495060500,29300,29300,29300,29300,0
20231211,175500,123495060500,29300,29300,29300,29300,0
20231211,175400,123495060500,29300,29300,29300,29300,47752
20231211,175300,123495060500,29300,29300,29300,29300,0
20231211,175200,123495060500,29300,29300,29300,29300,0
20231211,175100,123495060500,29300,29300,29300,29300,0
20231211,175000,123495060500,29300,29300,29300,29300,0
20231211,174900,123495060500,29300,29300,29300,29300,0
20231211,174800,123495060500,29300,29300,29300,29300,0
20231211,174700,123495060500,29300,29300,29300,29300,0
20231211,174600,123495060500,29300,29300,29300,29300,0
20231211,174500,123495060500,29300,29300,29300,29300,0
20231211,174400,123495060500,29300,29300,29300,29300,0
20231211,174300,123495060500,29300,29300,29300,29300,0
20231211,174200,123495060500,29300,29300,29300,29300,0
20231211,174100,123495060500,29300,29300,29300,29300,0
20231211,174000,123495060500,29300,29300,29300,29300,0
20231211,173900,123495060500,29300,29300,29300,29300,0
20231211,173800,123495060500,29300,29300,29300,29300,0
20231211,173700,123495060500,29300,29300,29300,29300,0
20231211,173600,123495060500,29300,29300,29300,29300,0
20231211,173500,123495060500,29300,29300,29300,29300,0
20231211,173400,123495060500,29300,29300,29300,29300,0
20231211,173300,123495060500,29300,29300,29300,29300,0
20231211,173200,123495060500,29300,29300,29300,29300,0
20231211,173100,123495060500,29300,29300,29300,29300,0
20231211,173000,123495060500,29300,29300,29300,29300,0
20231211,172900,123495060500,29300,29300,29300,29300,0
20231211,172800,123495060500,29300,29300,29300,29300,0
20231211,172700,123495060500,29300,29300,29300,29300,0
20231211,172600,123495060500,29300,29300,29300,29300,0
20231211,172500,123495060500,29300,29300,29300,29300,0
20231211,172400,123495060500,29300,29300,29300,29300,47752
20231211,172300,123495060500,29300,29300,29300,29300,0
20231211,172200,123495060500,29300,29300,29300,29300,0
20231211,172100,123495060500,29300,29300,29300,29300,0
20231211,172000,123495060500,29300,29300,29300,29300,0
20231211,171900,123495060500,29300,29300,29300,29300,0
20231211,171800,123495060500,29300,29300,29300,29300,0
20231211,171700,123495060500,29300,29300,29300,29300,0
20231211,171600,123495060500,29300,29300,29300,29300,0
20231211,171500,123495060500,29300,29300,29300,29300,0
20231211,171400,123495060500,29300,29300,29300,29300,0
20231211,171300,123495060500,29300,29300,29300,29300,0
20231211,171200,123495060500,29300,29300,29300,29300,0
20231211,171100,123495060500,29300,29300,29300,29300,0
20231211,171000,123495060500,29300,29300,29300,29300,0
20231211,170900,123495060500,29300,29300,29300,29300,0
20231211,170800,123495060500,29300,29300,29300,29300,0
20231211,170700,123495060500,29300,29300,29300,29300,0
20231211,170600,123495060500,29300,29300,29300,29300,0
20231211,170500,123495060500,29300,29300,29300,29300,0
20231211,170400,123495060500,29300,29300,29300,29300,0
20231211,170300,123495060500,29300,29300,29300,29300,0
20231211,170200,123495060500,29300,29300,29300,29300,0
20231211,170100,123495060500,29300,29300,29300,29300,0
20231211,170000,123495060500,29300,29300,29300,29300,0
20231211,165900,123495060500,29300,29300,29300,29300,0
20231211,165800,123495060500,29300,29300,29300,29300,0
20231211,165700,123495060500,29300,29300,29300,29300,0
20231211,165600,123495060500,29300,29300,29300,29300,0
20231211,165500,123495060500,29300,29300,29300,29300,0
20231211,165400,123495060500,29300,29300,29300,29300,47752
20231211,165300,123495060500,29300,29300,29300,29300,0
20231211,165200,123495060500,29300,29300,29300,29300,0
20231211,165100,123495060500,29300,29300,29300,29300,0
20231211,165000,123495060500,29300,29300,29300,29300,0
20231211,164900,123495060500,29300,29300,29300,29300,0
20231211,164800,123495060500,29300,29300,29300,29300,0
20231211,164700,123495060500,29300,29300,29300,29300,0
20231211,164600,123495060500,29300,29300,29300,29300,0
20231211,164500,123495060500,29300,29300,29300,29300,0
20231211,164400,123495060500,29300,29300,29300,29300,0
20231211,164300,123495060500,29300,29300,29300,29300,0
20231211,164200,123495060500,29300,29300,29300,29300,0
20231211,164100,123495060500,29300,29300,29300,29300,0
20231211,164000,123495060500,29300,29300,29300,29300,0
20231211,163900,123495060500,29300,29300,29300,29300,0
20231211,163800,123495060500,29300,29300,29300,29300,0
20231211,163700,123495060500,29300,29300,29300,29300,0
20231211,163600,123495060500,29300,29300,29300,29300,0
20231211,163500,123495060500,29300,29300,29300,29300,0
20231211,163400,123495060500,29300,29300,29300,29300,0
20231211,163300,123495060500,29300,29300,29300,29300,0
20231211,163200,123495060500,29300,29300,29300,29300,0
20231211,163100,123495060500,29300,29300,29300,29300,0
20231211,163000,123495060500,29300,29300,29300,29300,0
20231211,162900,123495060500,29300,29300,29300,29300,0
20231211,162800,123495060500,29300,29300,29300,29300,0
20231211,162700,123495060500,29300,29300,29300,29300,0
20231211,162600,123495060500,29300,29300,29300,29300,0
20231211,162500,123495060500,29300,29300,29300,29300,0
20231211,162400,123495060500,29300,29300,29300,29300,47752
20231211,162300,123495060500,29300,29300,29300,29300,0
20231211,162200,123495060500,29300,29300,29300,29300,0
20231211,162100,123495060500,29300,29300,29300,29300,0
20231211,162000,123495060500,29300,29300,29300,29300,0
20231211,161900,123495060500,29300,29300,29300,29300,0
20231211,161800,123495060500,29300,29300,29300,29300,0
20231211,161700,123495060500,29300,29300,29300,29300,0
20231211,161600,123495060500,29300,29300,29300,29300,0
20231211,161500,123495060500,29300,29300,29300,29300,0
20231211,161400,123495060500,29300,29300,29300,29300,0
20231211,161300,123495060500,29300,29300,29300,29300,0
20231211,161200,123495060500,29300,29300,29300,29300,0
20231211,161100,123495060500,29300,29300,29300,29300,0
20231211,161000,123495060500,29300,29300,29300,29300,0
20231211,160900,123495060500,29300,29300,29300,29300,0
20231211,160800,123495060500,29300,29300,29300,29300,0
20231211,160700,123495060500,29300,29300,29300,29300,0
20231211,160600,123495060500,29300,29300,29300,29300,0
20231211,160500,123495060500,29300,29300,29300,29300,0
20231211,160400,123495060500,29300,29300,29300,29300,0
20231211,160300,123495060500,29300,29300,29300,29300,0
20231211,160200,123495060500,29300,29300,29300,29300,0
20231211,160100,123495060500,29300,29300,29300,29300,0
20231211,160000,123495060500,29300,29300,29300,29300,0
20231211,155900,123495060500,29300,29300,29300,29300,0
20231211,155800,123495060500,29300,29300,29300,29300,0
20231211,155700,123495060500,29300,29300,29300,29300,0
20231211,155600,123495060500,29300,29300,29300,29300,0
20231211,155500,123495060500,29300,29300,29300,29300,0
20231211,155400,123495060500,29300,29300,29300,29300,47752
20231211,155300,123495060500,29300,29300,29300,29300,0
20231211,155200,123495060500,29300,29300,29300,29300,0
20231211,155100,123495060500,29300,29300,29300,29300,0
20231211,155000,123495060500,29300,29300,29300,29300,0
20231211,154900,123495060500,29300,29300,29300,29300,0
20231211,154800,123495060500,29300,29300,29300,29300,0
20231211,154700,123495060500,29300,29300,29300,29300,0
20231211,154600,123495060500,29300,29300,29300,29300,0
20231211,154500,123495060500,29300,29300,29300,29300,0
20231211,154400,123495060500,29300,29300,29300,29300,0
20231211,154300,123495060500,29300,29300,29300,29300,0
20231211,154200,123495060500,29300,29300,29300,29300,0
20231211,154100,123495060500,29300,29300,29300,29300,0
20231211,154000,123495060500,29300,29300,29300,29300,0
20231211,153900,123495060500,29300,29300,29300,29300,0
20231211,153800,123495060500,29300,29300,29300,29300,0
20231211,153700,123495060500,29300,29300,29300,29300,0
20231211,153600,123495060500,29300,29300,29300,29300,0
20231211,153500,123495060500,29300,29300,29300,29300,0
20231211,153400,123495060500,29300,29300,29300,29300,0
20231211,153300,123495060500,29300,29300,29300,29300,0
20231211,153200,123495060500,29300,29300,29300,29300,0
20231211,153100,123495060500,29300,29300,29300,29300,0
20231211,153000,123495060500,29300,29300,29300,29300,47752
20231211,152900,122095926900,29300,29300,29300,29300,0
20231211,152800,122095926900,29300,29300,29300,29300,0
20231211,152700,122095926900,29300,29300,29300,29300,0
20231211,152600,122095926900,29300,29300,29300,29300,0
20231211,152500,122095926900,29300,29300,29300,29300,0
20231211,152400,122095926900,29300,29300,29300,29300,0
20231211,152300,122095926900,29300,29300,29300,29300,0
20231211,152200,122095926900,29300,29300,29300,29300,0
20231211,152100,122095926900,29300,29300,29300,29300,0
20231211,152000,122095926900,29300,29300,29300,29300,0
20231211,151900,122095926900,29300,29350,29400,29150,21057
20231211,151800,121479440300,29350,29400,29450,29350,6777
20231211,151700,121280349000,29400,29350,29450,29300,7436
20231211,151600,121061696900,29300,29350,29450,29300,9660
20231211,151500,120777843000,29350,29400,29450,29300,8679
20231211,151400,120522753100,29400,29300,29450,29300,10717
20231211,151300,120207724000,29400,29300,29400,29300,8329
20231211,151200,119963386800,29300,29300,29350,29250,6284
20231211,151100,119779275450,29300,29300,29350,29250,5800
20231211,151000,119609211700,29200,29300,29350,29150,8098
20231211,150900,119372302750,29300,29200,29300,29100,11785
20231211,150800,119028044200,29200,29150,29250,29150,5882
20231211,150700,118856365950,29150,29100,29150,29050,4668
20231211,150600,118720432000,29100,29250,29250,29100,5248
20231211,150500,118567378100,29150,29050,29300,29050,15159
20231211,150400,118124408800,29050,28950,29100,28900,7100
20231211,150300,117918479800,28900,28900,28900,28750,3399
20231211,150200,117820450500,28900,29000,29000,28750,9693
20231211,150100,117540566700,28900,29000,29050,28900,3873
20231211,150000,117428286450,29000,28950,29000,28900,12435
20231211,145900,117067733450,28950,28850,28950,28850,2210
20231211,145800,117003811400,28900,28900,28950,28850,1499
20231211,145700,116960490900,28900,28900,28950,28850,964
20231211,145600,116932626000,28900,28850,28950,28850,1822
20231211,145500,116879970200,28900,28900,28900,28850,437
20231211,145400,116867344700,28900,28850,28900,28800,517
20231211,145300,116852433250,28850,28850,28900,28800,2367
20231211,145200,116784158650,28850,28900,28900,28850,1381
20231211,145100,116744305950,28850,29000,29050,28850,5094
20231211,145000,116596911200,29000,28950,29050,28900,8086
20231211,144900,116362517750,28900,28900,28950,28850,2168
20231211,144800,116299817700,28900,28800,28900,28750,2132
20231211,144700,116238241950,28800,28750,28800,28700,1109
20231211,144600,116206355000,28700,28750,28800,28700,973
20231211,144500,116178387500,28750,28850,28900,28700,5603
20231211,144400,116017132700,28900,28900,28900,28800,2171
20231211,144300,115954483650,28900,28900,28950,28850,1842
20231211,144200,115901248950,28900,28850,28900,28800,1408
20231211,144100,115860612750,28850,28700,28850,28700,2206
20231211,144000,115797194550,28700,28750,28800,28700,4081
20231211,143900,115679991850,28750,28900,28900,28650,17523
20231211,143800,115176293550,28850,28850,28950,28850,4182
20231211,143700,115055559900,28850,29000,29050,28800,13353
20231211,143600,114669760950,29050,29050,29100,29050,949
20231211,143500,114642186350,29000,29050,29100,29000,3278
20231211,143400,114547049450,29000,29150,29200,29000,4641
20231211,143300,114412258050,29100,29200,29250,28900,6310
20231211,143200,114228959350,29200,29150,29300,29150,5215
20231211,143100,114076718500,29150,29350,29350,29100,2869
20231211,143000,113992906500,29350,29250,29400,29250,1437
20231211,142900,113950803650,29400,29400,29450,28950,10586
20231211,142800,113641374050,29400,29500,29550,29400,3419
20231211,142700,113540586900,29500,29550,29550,29450,3803
20231211,142600,113428387750,29550,29600,29700,29550,5034
20231211,142500,113279288950,29600,29750,29750,29600,7005
20231211,142400,113071328350,29750,29700,29750,29650,9320
20231211,142300,112794537200,29700,29600,29750,29550,13504
20231211,142200,112393930650,29600,29400,29600,29400,6011
20231211,142100,112216589000,29450,29550,29550,29400,2159
20231211,142000,112152999850,29500,29450,29550,29450,3552
20231211,141900,112048250650,29500,29500,29550,29450,3337
20231211,141800,111949787450,29550,29550,29650,29500,12294
20231211,141700,111585942350,29550,29600,29600,29450,8392
20231211,141600,111337966900,29600,29300,29600,29250,24896
20231211,141500,110605230450,29300,29250,29300,29200,2355
20231211,141400,110536340200,29200,29150,29250,29150,5475
20231211,141300,110376303100,29150,29200,29250,29150,1918
20231211,141200,110320341600,29200,29250,29250,29150,1969
20231211,141100,110262844400,29150,29150,29250,29100,2834
20231211,141000,110180243750,29200,29250,29250,29150,2044
20231211,140900,110120537000,29300,29200,29300,29150,8731
20231211,140800,109865246150,29200,29150,29200,29000,9814
20231211,140700,109579299850,29150,29100,29150,29000,4114
20231211,140600,109459544000,29100,29050,29150,29000,9433
20231211,140500,109185041400,29100,29150,29200,29050,5167
20231211,140400,109034663650,29150,28950,29150,28950,6544
20231211,140300,108844689700,28950,28950,29000,28950,789
20231211,140200,108821842600,29000,28950,29000,28900,1500
20231211,140100,108778385750,28950,28950,28950,28900,1130
20231211,140000,108745681150,28950,28900,28950,28900,899
20231211,135900,108719660150,28950,28800,28950,28750,2615
20231211,135800,108644186400,28750,28850,28850,28700,2008
20231211,135700,108586349450,28850,28850,28900,28850,2530
20231211,135600,108513344850,28850,28900,28900,28850,993
20231211,135500,108484673700,28900,28900,28900,28850,2629
20231211,135400,108408711500,28900,28950,29000,28900,2140
20231211,135300,108346731750,29000,28950,29000,28900,1008
20231211,135200,108317544250,28950,28900,28950,28900,782
20231211,135100,108294914150,28950,29000,29000,28950,4821
20231211,135000,108155261350,29000,28900,29000,28900,1069
20231211,134900,108124317800,28900,28950,28950,28850,3808
20231211,134800,108014201900,28900,28850,28950,28850,3149
20231211,134700,107923248800,28850,28800,28850,28750,1789
20231211,134600,107871768400,28750,28650,28800,28650,2632
20231211,134500,107796234800,28600,28550,28650,28500,3808
20231211,134400,107687443850,28550,28650,28650,28500,3689
20231211,134300,107582185350,28650,28700,28700,28650,2446
20231211,134200,107512078550,28700,28600,28700,28450,13632
20231211,134100,107123481100,28600,28750,28850,28350,16977
20231211,134000,106639117200,28750,28900,28900,28750,6553
20231211,133900,106450134200,28900,28850,28900,28800,1881
20231211,133800,106395839350,28850,28800,28850,28750,1800
20231211,133700,106343970100,28800,28800,28850,28750,1074
20231211,133600,106313070950,28800,28750,28900,28700,2001
20231211,133500,106255465450,28750,28750,28800,28700,1612
20231211,133400,106209156700,28750,28850,28850,28700,575
20231211,133300,106192610750,28850,28850,28850,28800,709
20231211,133200,106172184600,28800,28750,28850,28700,2790
20231211,133100,106091925150,28900,28900,28900,28750,2857
20231211,133000,106009560550,28900,28900,28900,28850,2187
20231211,132900,105946361950,28900,28950,29000,28850,1401
20231211,132800,105905873500,28950,28950,29000,28900,4553
20231211,132700,105773899850,28900,28900,28950,28850,1288
20231211,132600,105736639150,28900,28850,28950,28850,631
20231211,132500,105718413550,28850,28900,28950,28850,1935
20231211,132400,105662539750,28950,28950,28950,28850,701
20231211,132300,105642281000,28900,29000,29000,28900,3417
20231211,132200,105543421300,28950,29000,29000,28950,1286
20231211,132100,105506156800,28950,28850,29000,28800,3265
20231211,132000,105411766150,28850,28700,29100,28700,5439
20231211,131900,105254908550,28700,28550,29150,28450,22217
20231211,131800,104616435050,28550,28750,28750,28550,15178
20231211,131700,104181659150,28750,28850,28850,28750,9275
20231211,131600,103914568050,28850,28900,28950,28850,1179
20231211,131500,103880521650,28900,28850,29000,28850,2534
20231211,131400,103807233850,28850,29000,29000,28850,7428
20231211,131300,103592541350,28950,29000,29000,28950,1484
20231211,131200,103549564550,29000,29000,29000,28950,1352
20231211,131100,103510376300,29000,29000,29000,28950,2070
20231211,131000,103450393750,29000,28950,29000,28950,1033
20231211,130900,103420466050,28950,28950,29000,28950,456
20231211,130800,103407255750,28950,29000,29000,28950,530
20231211,130700,103391899600,29000,29050,29050,28950,1747
20231211,130600,103341225250,29050,29050,29100,29000,913
20231211,130500,103314705750,29050,29100,29100,28950,5807
20231211,130400,103146169600,29100,29150,29150,29050,1302
20231211,130300,103108295500,29100,29050,29150,29050,2477
20231211,130200,103036221200,29100,29100,29100,29050,2843
20231211,130100,102953621950,29100,29000,29100,29000,4501
20231211,130000,102822777350,29000,29000,29000,28950,1262
20231211,125900,102786187150,29000,29000,29000,28950,1217
20231211,125800,102750936000,29000,29000,29000,28950,1400
20231211,125700,102710364950,29000,29050,29050,28950,2282
20231211,125600,102644194600,29050,29000,29050,29000,1640
20231211,125500,102596564100,29000,28950,29000,28950,5719
20231211,125400,102430753800,29000,29000,29000,28950,2223
20231211,125300,102366312900,28950,29000,29000,28950,526
20231211,125200,102351071250,28950,28950,29000,28900,1327
20231211,125100,102312697950,28950,28950,28950,28900,1070
20231211,125000,102281736350,28900,29000,29000,28900,2074
20231211,124900,102221705050,29050,29050,29100,28900,4542
20231211,124800,102089933450,29050,29000,29050,28950,2951
20231211,124700,102004328050,29000,28850,29000,28850,2200
20231211,124600,101940714950,28850,28850,28900,28800,1365
20231211,124500,101901356600,28850,28850,28850,28800,2676
20231211,124400,101824243150,28850,28850,28850,28800,2901
20231211,124300,101740619800,28850,28850,28850,28800,2374
20231211,124200,101672152200,28850,28850,28900,28800,832
20231211,124100,101648149900,28850,28900,28900,28800,3869
20231211,124000,101536598700,28850,28900,28900,28850,1318
20231211,123900,101498557600,28850,28850,28900,28850,1547
20231211,123800,101453918500,28850,28950,28950,28850,2731
20231211,123700,101375062500,28900,28900,28950,28850,2535
20231211,123600,101301863050,28900,28900,28950,28850,2365
20231211,123500,101233523700,28900,28950,29000,28900,6252
20231211,123400,101052583950,28950,29000,29050,28950,1291
20231211,123300,101015160900,29050,29000,29050,29000,2097
20231211,123200,100954299150,29050,28950,29050,28900,6847
20231211,123100,100755726250,28900,28900,29000,28900,5327
20231211,123000,100601567150,28900,28850,28950,28800,5483
20231211,122900,100443156000,28850,28950,28950,28800,10957
20231211,122800,100126725300,28950,29000,29050,28950,5259
20231211,122700,99974331100,29000,29000,29050,28950,4665
20231211,122600,99839178000,29000,29000,29000,28950,2987
20231211,122500,99752590300,29000,29050,29050,29000,2008
20231211,122400,99694315200,29050,29050,29200,29000,6001
20231211,122300,99519819750,29050,29050,29100,28900,7978
20231211,122200,99288474800,29100,29100,29150,29050,3760
20231211,122100,99178980000,29100,28950,29100,28900,5166
20231211,122000,99029478900,28950,29050,29150,28950,11906
20231211,121900,98684019350,29000,29100,29100,28950,13211
20231211,121800,98300790400,29100,29100,29100,29000,9029
20231211,121700,98038552150,29100,29250,29300,29000,18919
20231211,121600,97487595750,29300,29400,29400,29250,6864
20231211,121500,97286263550,29400,29450,29450,29400,2525
20231211,121400,97212027400,29450,29450,29500,29400,3252
20231211,121300,97116325700,29450,29550,29550,29450,6908
20231211,121200,96912518000,29550,29600,29650,29550,1265
20231211,121100,96875078350,29600,29600,29650,29600,933
20231211,121000,96847458750,29650,29750,29750,29600,1413
20231211,120900,96805552550,29750,29750,29750,29700,245
20231211,120800,96798266400,29750,29600,29750,29600,5169
20231211,120700,96644813300,29600,29600,29650,29550,2146
20231211,120600,96581301150,29550,29600,29600,29550,1720
20231211,120500,96530455450,29600,29550,29600,29500,2671
20231211,120400,96451467850,29500,29550,29600,29500,2232
20231211,120300,96385504900,29550,29700,29700,29550,2702
20231211,120200,96305431800,29700,29650,29750,29600,3355
20231211,120100,96205726950,29750,29550,29750,29550,2957
20231211,120000,96118068350,29550,29600,29650,29550,4075
20231211,115900,95997402950,29600,29550,29650,29550,2373
20231211,115800,95927172450,29550,29600,29650,29500,4036
20231211,115700,95807833700,29550,29600,29650,29550,5059
20231211,115600,95658263550,29600,29600,29600,29550,1665
20231211,115500,95609044350,29550,29650,29700,29550,3753
20231211,115400,95497863500,29700,29800,29800,29700,1941
20231211,115300,95440153900,29800,29800,29800,29750,1835
20231211,115200,95385496700,29800,29700,29800,29650,4428
20231211,115100,95253755400,29700,29750,29800,29650,4698
20231211,115000,95114176300,29750,29750,29750,29650,3408
20231211,114900,95012864450,29750,29700,29750,29650,2567
20231211,114800,94936639050,29700,29700,29750,29650,3178
20231211,114700,94842264450,29700,29600,29700,29600,3849
20231211,114600,94728116100,29600,29600,29650,29550,3501
20231211,114500,94624449000,29650,29550,29650,29550,1739
20231211,114400,94572980400,29600,29650,29650,29550,1164
20231211,114300,94538533700,29600,29550,29600,29550,2461
20231211,114200,94465735700,29550,29600,29600,29550,1394
20231211,114100,94424508150,29550,29600,29600,29550,1008
20231211,114000,94394682850,29600,29650,29650,29550,3974
20231211,113900,94277093200,29700,29600,29700,29550,4317
20231211,113800,94149189150,29600,29500,29650,29450,4207
20231211,113700,94024890750,29500,29350,29500,29250,11241
20231211,113600,93695180300,29350,29400,29450,29350,5727
20231211,113500,93526972700,29450,29450,29450,29400,2147
20231211,113400,93463779400,29450,29550,29550,29400,6857
20231211,113300,93261684700,29550,29400,29600,29400,6361
20231211,113200,93074048300,29450,29450,29500,29400,7945
20231211,113100,92840145750,29450,29650,29700,29450,17819
20231211,113000,92313942950,29650,29600,29700,29600,2560
20231211,112900,92238062700,29650,29700,29750,29600,7391
20231211,112800,92018898000,29650,29700,29700,29650,1602
20231211,112700,91971327300,29700,29750,29750,29650,3001
20231211,112600,91882223500,29750,29900,29950,29700,4641
20231211,112500,91743848600,29950,29750,29950,29750,7671
20231211,112400,91514735650,29800,29650,29800,29650,1363
20231211,112300,91474220550,29650,29700,29750,29650,7505
20231211,112200,91251305750,29700,29800,29800,29700,3887
20231211,112100,91135589200,29800,29800,29850,29750,4054
20231211,112000,91014845950,29850,29800,29850,29700,4742
20231211,111900,90873696650,29850,29900,30000,29800,10262
20231211,111800,90566391000,29900,29650,29950,29650,13443
20231211,111700,90166444250,29650,29700,29750,29650,3915
20231211,111600,90050155950,29700,29700,29750,29650,6781
20231211,111500,89848766400,29650,29750,29800,29650,9432
20231211,111400,89568457450,29800,29850,29850,29750,8086
20231211,111300,89327451300,29850,29850,29900,29800,4753
20231211,111200,89185660050,29900,29900,29900,29850,2973
20231211,111100,89096905800,29900,29900,29900,29800,3402
20231211,111000,88995376500,29900,29900,29950,29850,2002
20231211,110900,88935556450,29900,29850,29900,29800,7352
20231211,110800,88716125800,29850,29950,29950,29850,3041
20231211,110700,88625306250,29950,29950,30000,29850,3431
20231211,110600,88522668800,29950,29900,30000,29850,5355
20231211,110500,88362461050,29900,29900,29950,29850,3849
20231211,110400,88247365850,29900,29950,30000,29850,9551
20231211,110300,87961607300,29950,30050,30050,29950,5287
20231211,110200,87803229750,30050,29950,30050,29900,10150
20231211,110100,87499111050,30000,30100,30150,29850,24277
20231211,110000,86771508550,30100,30150,30200,30000,16151
20231211,105900,86285580850,30200,30250,30250,30150,5109
20231211,105800,86131339300,30200,30300,30350,30200,11491
20231211,105700,85783792450,30400,30500,30500,30300,6587
20231211,105600,85583743950,30500,30550,30600,30400,11118
20231211,105500,85244613750,30500,30400,30550,30400,5680
20231211,105400,85071395000,30400,30350,30400,30300,6303
20231211,105300,84880128300,30350,30550,30550,30350,7911
20231211,105200,84639460400,30500,30350,30550,30300,6417
20231211,105100,84444167200,30350,30400,30400,30200,11036
20231211,105000,84109848450,30400,30350,30450,30250,7855
20231211,104900,83871355800,30300,30350,30550,30250,20599
20231211,104800,83245499250,30400,30600,30700,30350,21282
20231211,104700,82596600500,30600,30700,30700,30550,7932
20231211,104600,82353836650,30650,30800,30800,30600,5443
20231211,104500,82186753100,30800,30950,30950,30750,4233
20231211,104400,82056074200,30950,30700,30950,30550,11950
20231211,104300,81688781650,30750,30800,30900,30650,7512
20231211,104200,81457787500,30750,30750,30900,30650,9162
20231211,104100,81175554650,30750,30800,30900,30700,9179
20231211,104000,80892894000,30800,30750,30800,30600,24784
20231211,103900,80131929400,30750,30950,31050,30750,24804
20231211,103800,79365740700,31000,30950,31150,30900,20804
20231211,103700,78720076600,30900,31150,31200,30900,23420
20231211,103600,77992282500,31100,30900,31200,30700,29782
20231211,103500,77070446200,30900,31100,31250,30800,47637
20231211,103400,75594654550,31200,31100,31400,30950,54214
20231211,103300,73905512900,31100,31300,31350,31000,61996
20231211,103200,71970566950,31300,30800,31350,30550,150176
20231211,103100,67304878050,30800,30350,30850,30350,35952
20231211,103000,66203949800,30350,30250,30450,30250,11160
20231211,102900,65865488800,30200,30400,30650,30200,31923
20231211,102800,64891983250,30450,30300,30500,30250,19046
20231211,102700,64312765450,30250,29950,30400,29850,26643
20231211,102600,63509241700,29950,30000,30000,29950,3534
20231211,102500,63403357650,30000,30000,30050,29950,5522
20231211,102400,63237618850,30000,29950,30000,29750,10744
20231211,102300,62916115850,29950,29800,30000,29800,15962
20231211,102200,62438179050,29800,29650,29850,29650,6958
20231211,102100,62231080600,29650,29750,29750,29650,3931
20231211,102000,62114308600,29650,29600,29750,29550,5269
20231211,101900,61958039000,29650,29650,29650,29500,4635
20231211,101800,61820825200,29650,29700,29700,29500,4678
20231211,101700,61682341800,29700,29400,29700,29200,16278
20231211,101600,61203800650,29350,29450,29500,29350,7811
20231211,101500,60974036450,29400,29300,29550,29300,14997
20231211,101400,60533146250,29350,29350,29400,29250,15341
20231211,101300,60083519550,29400,29500,29500,29400,10463
20231211,101200,59775681550,29500,29650,29650,29350,25845
20231211,101100,59013306300,29650,29750,29800,29600,6261
20231211,101000,58827471050,29750,29900,29950,29700,9135
20231211,100900,58554992850,29950,29900,30000,29800,5025
20231211,100800,58404524650,29900,29650,29900,29650,8099
20231211,100700,58163753750,29700,29700,29800,29650,8762
20231211,100600,57903317300,29750,29600,29800,29550,23890
20231211,100500,57195167700,29600,29700,29800,29600,11976
20231211,100400,56839394400,29700,29850,29950,29650,20004
20231211,100300,56243113500,29900,30150,30200,29800,24897
20231211,100200,55497242300,30150,30450,30500,30100,9472
20231211,100100,55210621700,30400,30150,30700,30150,22821
20231211,100000,54515199600,30200,29850,30250,29650,14863
20231211,095900,54068244100,29700,30400,30500,29700,30267
20231211,095800,53157565800,30450,30250,30550,30150,21632
20231211,095700,52500705600,30250,30550,30650,30250,24800
20231211,095600,51745478850,30550,30850,30900,30400,33560
20231211,095500,50719406850,30850,30500,30950,30450,72672
20231211,095400,48480333200,30500,30700,30750,30250,45724
20231211,095300,47086788750,30700,30500,30700,30300,81858
20231211,095200,44589855350,30500,30250,30500,30200,71545
20231211,095100,42417662650,30200,30200,30200,30200,0
20231211,095000,42417662650,30200,30150,30200,30100,1990
20231211,094900,42357586700,30200,29900,30200,29900,53092
20231211,094800,40760753850,29900,29950,30000,29900,11119
20231211,094700,40427372850,29950,29900,30000,29800,16569
20231211,094600,39931719550,29900,29650,29900,29550,11822
20231211,094500,39580310750,29700,29550,29700,29450,13675
20231211,094400,39176658300,29550,29650,29650,29500,8840
20231211,094300,38915230300,29600,29600,29700,29550,7188
20231211,094200,38702339300,29600,29650,29700,29500,13768
20231211,094100,38295177000,29650,29800,29850,29600,18081
20231211,094000,37757306450,29800,29950,29950,29800,15499
20231211,093900,37294178900,29900,29900,30000,29800,26521
20231211,093800,36500674500,29950,29950,30000,29850,29638
20231211,093700,35613630600,29900,29900,30000,29850,32849
20231211,093600,34629952100,29850,29650,30000,29600,25679
20231211,093500,33862410750,29650,29400,29650,29350,5922
20231211,093400,33687659850,29400,29450,29500,29250,17045
20231211,093300,33187476950,29450,29700,29700,29450,20644
20231211,093200,32578137100,29700,29900,30000,29550,54739
20231211,093100,30943416850,29900,29400,30000,29350,88889
20231211,093000,28290098800,29400,29250,29400,29200,13286
20231211,092900,27900606950,29200,29100,29400,29100,15190
20231211,092800,27456084100,29100,29400,29450,29000,19839
20231211,092700,26876148550,29350,29450,29550,29250,18590
20231211,092600,26328423450,29500,29250,29600,29200,53965
20231211,092500,24737140050,29250,29200,29400,29000,22773
20231211,092400,24071233200,29200,29250,29400,28900,32431
20231211,092300,23126508150,29200,29350,29650,29100,40441
20231211,092200,21937398800,29350,29150,29350,29100,22436
20231211,092100,21281673400,29150,29450,29600,29050,54251
20231211,092000,19691486450,29450,28850,29500,28800,87589
20231211,091900,17143527950,28850,28600,28900,28600,16098
20231211,091800,16680359700,28600,28750,28750,28500,9603
20231211,091700,16405286300,28700,28700,28850,28600,34829
20231211,091600,15404053200,28700,28350,28800,28300,37417
20231211,091500,14333649800,28400,28550,28550,28300,17497
20231211,091400,13835811000,28500,28350,28600,28250,28516
20231211,091300,13024765000,28350,28300,28350,28150,15339
20231211,091200,12591563000,28300,28300,28350,28100,46554
20231211,091100,11275749700,28300,27700,28300,27700,46264
20231211,091000,9974333700,27700,27550,27750,27500,26928
20231211,090900,9231912350,27600,27600,27700,27500,10040
20231211,090800,8955025100,27600,27650,27700,27550,10903
20231211,090700,8653834550,27650,27400,27700,27350,19083
20231211,090600,8127542750,27350,27450,27450,27250,8200
20231211,090500,7903316200,27400,27000,27550,26850,28335
20231211,090400,7132844250,26950,27100,27200,26950,47207
20231211,090300,5856720500,27150,27550,27600,27050,70665
20231211,090200,3927947550,27550,27700,28050,27550,31535
20231211,090100,3051741250,27650,27500,27850,27450,23303
20231211,090000,2407989100,27450,27500,27950,27450,87169