KissMeData/042000/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192300,41170921500,29550,29550,29550,29550,27325
20231212,192200,41170921500,29550,29550,29550,29550,0
20231212,192100,41170921500,29550,29550,29550,29550,0
20231212,192000,41170921500,29550,29550,29550,29550,0
20231212,191900,41170921500,29550,29550,29550,29550,0
20231212,191800,41170921500,29550,29550,29550,29550,0
20231212,191700,41170921500,29550,29550,29550,29550,0
20231212,191600,41170921500,29550,29550,29550,29550,0
20231212,191500,41170921500,29550,29550,29550,29550,0
20231212,191400,41170921500,29550,29550,29550,29550,0
20231212,191300,41170921500,29550,29550,29550,29550,0
20231212,191200,41170921500,29550,29550,29550,29550,0
20231212,191100,41170921500,29550,29550,29550,29550,0
20231212,191000,41170921500,29550,29550,29550,29550,0
20231212,190900,41170921500,29550,29550,29550,29550,0
20231212,190800,41170921500,29550,29550,29550,29550,0
20231212,190700,41170921500,29550,29550,29550,29550,0
20231212,190600,41170921500,29550,29550,29550,29550,0
20231212,190500,41170921500,29550,29550,29550,29550,0
20231212,190400,41170921500,29550,29550,29550,29550,0
20231212,190300,41170921500,29550,29550,29550,29550,0
20231212,190200,41170921500,29550,29550,29550,29550,0
20231212,190100,41170921500,29550,29550,29550,29550,0
20231212,190000,41170921500,29550,29550,29550,29550,0
20231212,185900,41170921500,29550,29550,29550,29550,0
20231212,185800,41170921500,29550,29550,29550,29550,0
20231212,185700,41170921500,29550,29550,29550,29550,0
20231212,185600,41170921500,29550,29550,29550,29550,0
20231212,185500,41170921500,29550,29550,29550,29550,0
20231212,185400,41170921500,29550,29550,29550,29550,0
20231212,185300,41170921500,29550,29550,29550,29550,27325
20231212,185200,41170921500,29550,29550,29550,29550,0
20231212,185100,41170921500,29550,29550,29550,29550,0
20231212,185000,41170921500,29550,29550,29550,29550,0
20231212,184900,41170921500,29550,29550,29550,29550,0
20231212,184800,41170921500,29550,29550,29550,29550,0
20231212,184700,41170921500,29550,29550,29550,29550,0
20231212,184600,41170921500,29550,29550,29550,29550,0
20231212,184500,41170921500,29550,29550,29550,29550,0
20231212,184400,41170921500,29550,29550,29550,29550,0
20231212,184300,41170921500,29550,29550,29550,29550,0
20231212,184200,41170921500,29550,29550,29550,29550,0
20231212,184100,41170921500,29550,29550,29550,29550,0
20231212,184000,41170921500,29550,29550,29550,29550,0
20231212,183900,41170921500,29550,29550,29550,29550,0
20231212,183800,41170921500,29550,29550,29550,29550,0
20231212,183700,41170921500,29550,29550,29550,29550,0
20231212,183600,41170921500,29550,29550,29550,29550,0
20231212,183500,41170921500,29550,29550,29550,29550,0
20231212,183400,41170921500,29550,29550,29550,29550,0
20231212,183300,41170921500,29550,29550,29550,29550,0
20231212,183200,41170921500,29550,29550,29550,29550,0
20231212,183100,41170921500,29550,29550,29550,29550,0
20231212,183000,41170921500,29550,29550,29550,29550,0
20231212,182900,41170921500,29550,29550,29550,29550,0
20231212,182800,41170921500,29550,29550,29550,29550,0
20231212,182700,41170921500,29550,29550,29550,29550,0
20231212,182600,41170921500,29550,29550,29550,29550,0
20231212,182500,41170921500,29550,29550,29550,29550,0
20231212,182400,41170921500,29550,29550,29550,29550,0
20231212,182300,41170921500,29550,29550,29550,29550,27325
20231212,182200,41170921500,29550,29550,29550,29550,0
20231212,182100,41170921500,29550,29550,29550,29550,0
20231212,182000,41170921500,29550,29550,29550,29550,0
20231212,181900,41170921500,29550,29550,29550,29550,0
20231212,181800,41170921500,29550,29550,29550,29550,0
20231212,181700,41170921500,29550,29550,29550,29550,0
20231212,181600,41170921500,29550,29550,29550,29550,0
20231212,181500,41170921500,29550,29550,29550,29550,0
20231212,181400,41170921500,29550,29550,29550,29550,0
20231212,181300,41170921500,29550,29550,29550,29550,0
20231212,181200,41170921500,29550,29550,29550,29550,0
20231212,181100,41170921500,29550,29550,29550,29550,0
20231212,181000,41170921500,29550,29550,29550,29550,0
20231212,180900,41170921500,29550,29550,29550,29550,0
20231212,180800,41170921500,29550,29550,29550,29550,0
20231212,180700,41170921500,29550,29550,29550,29550,0
20231212,180600,41170921500,29550,29550,29550,29550,0
20231212,180500,41170921500,29550,29550,29550,29550,0
20231212,180400,41170921500,29550,29550,29550,29550,0
20231212,180300,41170921500,29550,29550,29550,29550,0
20231212,180200,41170921500,29550,29550,29550,29550,0
20231212,180100,41170921500,29550,29550,29550,29550,0
20231212,180000,41170921500,29550,29550,29550,29550,0
20231212,175900,41170921500,29550,29550,29550,29550,0
20231212,175800,41170921500,29550,29550,29550,29550,0
20231212,175700,41170921500,29550,29550,29550,29550,0
20231212,175600,41170921500,29550,29550,29550,29550,0
20231212,175500,41170921500,29550,29550,29550,29550,0
20231212,175400,41170921500,29550,29550,29550,29550,0
20231212,175300,41170921500,29550,29550,29550,29550,27325
20231212,175200,41170921500,29550,29550,29550,29550,0
20231212,175100,41170921500,29550,29550,29550,29550,0
20231212,175000,41170921500,29550,29550,29550,29550,0
20231212,174900,41170921500,29550,29550,29550,29550,0
20231212,174800,41170921500,29550,29550,29550,29550,0
20231212,174700,41170921500,29550,29550,29550,29550,0
20231212,174600,41170921500,29550,29550,29550,29550,0
20231212,174500,41170921500,29550,29550,29550,29550,0
20231212,174400,41170921500,29550,29550,29550,29550,0
20231212,174300,41170921500,29550,29550,29550,29550,0
20231212,174200,41170921500,29550,29550,29550,29550,0
20231212,174100,41170921500,29550,29550,29550,29550,0
20231212,174000,41170921500,29550,29550,29550,29550,0
20231212,173900,41170921500,29550,29550,29550,29550,0
20231212,173800,41170921500,29550,29550,29550,29550,0
20231212,173700,41170921500,29550,29550,29550,29550,0
20231212,173600,41170921500,29550,29550,29550,29550,0
20231212,173500,41170921500,29550,29550,29550,29550,0
20231212,173400,41170921500,29550,29550,29550,29550,0
20231212,173300,41170921500,29550,29550,29550,29550,0
20231212,173200,41170921500,29550,29550,29550,29550,0
20231212,173100,41170921500,29550,29550,29550,29550,0
20231212,173000,41170921500,29550,29550,29550,29550,0
20231212,172900,41170921500,29550,29550,29550,29550,0
20231212,172800,41170921500,29550,29550,29550,29550,0
20231212,172700,41170921500,29550,29550,29550,29550,0
20231212,172600,41170921500,29550,29550,29550,29550,0
20231212,172500,41170921500,29550,29550,29550,29550,0
20231212,172400,41170921500,29550,29550,29550,29550,0
20231212,172300,41170921500,29550,29550,29550,29550,27325
20231212,172200,41170921500,29550,29550,29550,29550,0
20231212,172100,41170921500,29550,29550,29550,29550,0
20231212,172000,41170921500,29550,29550,29550,29550,0
20231212,171900,41170921500,29550,29550,29550,29550,0
20231212,171800,41170921500,29550,29550,29550,29550,0
20231212,171700,41170921500,29550,29550,29550,29550,0
20231212,171600,41170921500,29550,29550,29550,29550,0
20231212,171500,41170921500,29550,29550,29550,29550,0
20231212,171400,41170921500,29550,29550,29550,29550,0
20231212,171300,41170921500,29550,29550,29550,29550,0
20231212,171200,41170921500,29550,29550,29550,29550,0
20231212,171100,41170921500,29550,29550,29550,29550,0
20231212,171000,41170921500,29550,29550,29550,29550,0
20231212,170900,41170921500,29550,29550,29550,29550,0
20231212,170800,41170921500,29550,29550,29550,29550,0
20231212,170700,41170921500,29550,29550,29550,29550,0
20231212,170600,41170921500,29550,29550,29550,29550,0
20231212,170500,41170921500,29550,29550,29550,29550,0
20231212,170400,41170921500,29550,29550,29550,29550,0
20231212,170300,41170921500,29550,29550,29550,29550,0
20231212,170200,41170921500,29550,29550,29550,29550,0
20231212,170100,41170921500,29550,29550,29550,29550,0
20231212,170000,41170921500,29550,29550,29550,29550,0
20231212,165900,41170921500,29550,29550,29550,29550,0
20231212,165800,41170921500,29550,29550,29550,29550,0
20231212,165700,41170921500,29550,29550,29550,29550,0
20231212,165600,41170921500,29550,29550,29550,29550,0
20231212,165500,41170921500,29550,29550,29550,29550,0
20231212,165400,41170921500,29550,29550,29550,29550,0
20231212,165300,41170921500,29550,29550,29550,29550,27325
20231212,165200,41170921500,29550,29550,29550,29550,0
20231212,165100,41170921500,29550,29550,29550,29550,0
20231212,165000,41170921500,29550,29550,29550,29550,0
20231212,164900,41170921500,29550,29550,29550,29550,0
20231212,164800,41170921500,29550,29550,29550,29550,0
20231212,164700,41170921500,29550,29550,29550,29550,0
20231212,164600,41170921500,29550,29550,29550,29550,0
20231212,164500,41170921500,29550,29550,29550,29550,0
20231212,164400,41170921500,29550,29550,29550,29550,0
20231212,164300,41170921500,29550,29550,29550,29550,0
20231212,164200,41170921500,29550,29550,29550,29550,0
20231212,164100,41170921500,29550,29550,29550,29550,0
20231212,164000,41170921500,29550,29550,29550,29550,0
20231212,163900,41170921500,29550,29550,29550,29550,0
20231212,163800,41170921500,29550,29550,29550,29550,0
20231212,163700,41170921500,29550,29550,29550,29550,0
20231212,163600,41170921500,29550,29550,29550,29550,0
20231212,163500,41170921500,29550,29550,29550,29550,0
20231212,163400,41170921500,29550,29550,29550,29550,0
20231212,163300,41170921500,29550,29550,29550,29550,0
20231212,163200,41170921500,29550,29550,29550,29550,0
20231212,163100,41170921500,29550,29550,29550,29550,0
20231212,163000,41170921500,29550,29550,29550,29550,0
20231212,162900,41170921500,29550,29550,29550,29550,0
20231212,162800,41170921500,29550,29550,29550,29550,0
20231212,162700,41170921500,29550,29550,29550,29550,0
20231212,162600,41170921500,29550,29550,29550,29550,0
20231212,162500,41170921500,29550,29550,29550,29550,0
20231212,162400,41170921500,29550,29550,29550,29550,0
20231212,162300,41170921500,29550,29550,29550,29550,27325
20231212,162200,41170921500,29550,29550,29550,29550,0
20231212,162100,41170921500,29550,29550,29550,29550,0
20231212,162000,41170921500,29550,29550,29550,29550,0
20231212,161900,41170921500,29550,29550,29550,29550,0
20231212,161800,41170921500,29550,29550,29550,29550,0
20231212,161700,41170921500,29550,29550,29550,29550,0
20231212,161600,41170921500,29550,29550,29550,29550,0
20231212,161500,41170921500,29550,29550,29550,29550,0
20231212,161400,41170921500,29550,29550,29550,29550,0
20231212,161300,41170921500,29550,29550,29550,29550,0
20231212,161200,41170921500,29550,29550,29550,29550,0
20231212,161100,41170921500,29550,29550,29550,29550,0
20231212,161000,41170921500,29550,29550,29550,29550,0
20231212,160900,41170921500,29550,29550,29550,29550,0
20231212,160800,41170921500,29550,29550,29550,29550,0
20231212,160700,41170921500,29550,29550,29550,29550,0
20231212,160600,41170921500,29550,29550,29550,29550,0
20231212,160500,41170921500,29550,29550,29550,29550,0
20231212,160400,41170921500,29550,29550,29550,29550,0
20231212,160300,41170921500,29550,29550,29550,29550,0
20231212,160200,41170921500,29550,29550,29550,29550,0
20231212,160100,41170921500,29550,29550,29550,29550,0
20231212,160000,41170921500,29550,29550,29550,29550,0
20231212,155900,41170921500,29550,29550,29550,29550,0
20231212,155800,41170921500,29550,29550,29550,29550,0
20231212,155700,41170921500,29550,29550,29550,29550,0
20231212,155600,41170921500,29550,29550,29550,29550,0
20231212,155500,41170921500,29550,29550,29550,29550,0
20231212,155400,41170921500,29550,29550,29550,29550,0
20231212,155300,41170921500,29550,29550,29550,29550,27325
20231212,155200,41170921500,29550,29550,29550,29550,0
20231212,155100,41170921500,29550,29550,29550,29550,0
20231212,155000,41170921500,29550,29550,29550,29550,0
20231212,154900,41170921500,29550,29550,29550,29550,0
20231212,154800,41170921500,29550,29550,29550,29550,0
20231212,154700,41170921500,29550,29550,29550,29550,0
20231212,154600,41170921500,29550,29550,29550,29550,0
20231212,154500,41170921500,29550,29550,29550,29550,0
20231212,154400,41170921500,29550,29550,29550,29550,0
20231212,154300,41170921500,29550,29550,29550,29550,0
20231212,154200,41170921500,29550,29550,29550,29550,0
20231212,154100,41170921500,29550,29550,29550,29550,0
20231212,154000,41170921500,29550,29550,29550,29550,0
20231212,153900,41170921500,29550,29550,29550,29550,0
20231212,153800,41170921500,29550,29550,29550,29550,0
20231212,153700,41170921500,29550,29550,29550,29550,0
20231212,153600,41170921500,29550,29550,29550,29550,0
20231212,153500,41170921500,29550,29550,29550,29550,0
20231212,153400,41170921500,29550,29550,29550,29550,0
20231212,153300,41170921500,29550,29550,29550,29550,0
20231212,153200,41170921500,29550,29550,29550,29550,0
20231212,153100,41170921500,29550,29550,29550,29550,0
20231212,153000,41170921500,29550,29550,29550,29550,27325
20231212,152900,40363467750,29400,29400,29400,29400,0
20231212,152800,40363467750,29400,29400,29400,29400,0
20231212,152700,40363467750,29400,29400,29400,29400,0
20231212,152600,40363467750,29400,29400,29400,29400,0
20231212,152500,40363467750,29400,29400,29400,29400,0
20231212,152400,40363467750,29400,29400,29400,29400,0
20231212,152300,40363467750,29400,29400,29400,29400,0
20231212,152200,40363467750,29400,29400,29400,29400,0
20231212,152100,40363467750,29400,29400,29400,29400,0
20231212,152000,40363467750,29400,29400,29400,29400,0
20231212,151900,40363467750,29400,29400,29450,29400,7001
20231212,151800,40157397550,29450,29300,29450,29300,8557
20231212,151700,39906079800,29350,29200,29350,29150,6873
20231212,151600,39704969000,29200,29300,29300,29150,7393
20231212,151500,39489107750,29250,29350,29400,29250,7898
20231212,151400,39257542350,29400,29350,29400,29300,8753
20231212,151300,39000596850,29300,29300,29300,29250,10983
20231212,151200,38678881700,29300,29100,29300,29100,5781
20231212,151100,38509970750,29150,29150,29150,29100,3627
20231212,151000,38404279200,29100,29200,29200,29050,5371
20231212,150900,38247757550,29150,29100,29200,29100,3090
20231212,150800,38157698000,29100,29100,29100,29050,5173
20231212,150700,38007185350,29050,29000,29100,29000,3218
20231212,150600,37913692650,29050,29050,29100,29000,4110
20231212,150500,37794252400,29100,29000,29100,29000,3768
20231212,150400,37684854300,29000,28950,29000,28900,5751
20231212,150300,37518296800,28950,28950,28950,28900,1412
20231212,150200,37477449450,28900,28900,28950,28900,1575
20231212,150100,37431922600,28900,28900,28900,28850,1131
20231212,150000,37399246700,28900,28850,28900,28800,1783
20231212,145900,37347803700,28900,28850,28900,28850,935
20231212,145800,37320808750,28800,28850,28850,28800,740
20231212,145700,37299466200,28800,28850,28850,28800,1985
20231212,145600,37242203650,28850,28850,28850,28800,704
20231212,145500,37221910000,28850,28850,28900,28800,1458
20231212,145400,37179831500,28850,28900,28950,28850,1225
20231212,145300,37144432250,28900,28850,28900,28850,1175
20231212,145200,37110490200,28900,28900,28900,28800,1729
20231212,145100,37060589650,28900,28900,28900,28800,1227
20231212,145000,37025161850,28900,28950,28950,28800,2534
20231212,144900,36951948900,28950,28950,28950,28900,783
20231212,144800,36929282050,28950,28900,28950,28900,1817
20231212,144700,36876702300,28850,28850,28900,28800,2786
20231212,144600,36796229750,28850,28800,28850,28750,2433
20231212,144500,36726105250,28750,28700,28800,28700,3148
20231212,144400,36635539200,28700,28700,28700,28650,860
20231212,144300,36610868200,28700,28700,28750,28650,2781
20231212,144200,36531074450,28750,28750,28750,28700,741
20231212,144100,36509771850,28750,28750,28800,28700,1078
20231212,144000,36478771950,28800,28800,28800,28700,1432
20231212,143900,36437593650,28750,28800,28800,28700,324
20231212,143800,36428274850,28800,28700,28800,28700,833
20231212,143700,36404323700,28700,28700,28800,28650,1607
20231212,143600,36358154950,28750,28750,28750,28650,432
20231212,143500,36345736050,28750,28700,28800,28600,1891
20231212,143400,36291440500,28700,28650,28750,28650,1028
20231212,143300,36261954850,28750,28700,28750,28650,640
20231212,143200,36243585900,28700,28750,28750,28650,1615
20231212,143100,36197232400,28750,28700,28750,28700,478
20231212,143000,36183504050,28650,28650,28750,28650,1429
20231212,142900,36142511750,28650,28750,28750,28650,639
20231212,142800,36124161700,28700,28650,28800,28650,1273
20231212,142700,36087616450,28650,28750,28750,28650,869
20231212,142600,36062672250,28750,28700,28750,28650,441
20231212,142500,36050002500,28700,28650,28700,28600,1492
20231212,142400,36007232650,28700,28700,28800,28650,983
20231212,142300,35978971300,28750,28700,28750,28650,552
20231212,142200,35963126000,28700,28750,28800,28700,1351
20231212,142100,35924285700,28750,28750,28800,28700,660
20231212,142000,35905303650,28750,28700,28750,28650,880
20231212,141900,35880044350,28700,28650,28700,28550,870
20231212,141800,35855148450,28650,28650,28650,28600,809
20231212,141700,35831977150,28650,28650,28700,28600,749
20231212,141600,35810504450,28650,28700,28700,28650,1460
20231212,141500,35768646250,28700,28800,28800,28700,1012
20231212,141400,35739586350,28750,28850,28850,28750,1585
20231212,141300,35693942400,28800,28800,28850,28700,1790
20231212,141200,35642394150,28800,28750,28800,28700,1472
20231212,141100,35600041650,28750,28700,28750,28650,4014
20231212,141000,35484892050,28650,28600,28700,28600,1111
20231212,140900,35453022850,28600,28550,28650,28550,1156
20231212,140800,35419972950,28550,28650,28650,28550,1110
20231212,140700,35388217700,28650,28600,28700,28600,1384
20231212,140600,35348585800,28650,28650,28650,28500,2737
20231212,140500,35270380150,28650,28600,28650,28550,1511
20231212,140400,35227167400,28600,28550,28600,28550,1434
20231212,140300,35186173900,28550,28550,28600,28500,1444
20231212,140200,35144954050,28550,28550,28600,28500,897
20231212,140100,35119337000,28550,28500,28600,28500,1099
20231212,140000,35087966700,28500,28500,28600,28500,1176
20231212,135900,35054422150,28500,28500,28550,28500,510
20231212,135800,35039868450,28500,28500,28600,28450,1746
20231212,135700,34990084950,28500,28500,28550,28450,895
20231212,135600,34964575450,28500,28500,28500,28450,1201
20231212,135500,34930347250,28500,28500,28550,28400,4578
20231212,135400,34799892550,28500,28450,28500,28400,1518
20231212,135300,34756716850,28450,28350,28450,28350,1311
20231212,135200,34719488250,28350,28350,28400,28300,1480
20231212,135100,34677524800,28350,28350,28400,28300,1125
20231212,135000,34645629500,28350,28300,28350,28300,2721
20231212,134900,34568514100,28250,28400,28400,28250,4842
20231212,134800,34431472850,28400,28300,28400,28300,1142
20231212,134700,34399077550,28400,28300,28400,28250,3665
20231212,134600,34295351850,28350,28450,28450,28300,6922
20231212,134500,34099033650,28450,28450,28500,28350,2785
20231212,134400,34019883100,28450,28450,28550,28400,3225
20231212,134300,33927979300,28450,28300,28500,28300,6521
20231212,134200,33742936600,28300,28550,28550,28250,16619
20231212,134100,33271402300,28550,28650,28650,28500,3993
20231212,134000,33157316000,28650,28650,28750,28600,3054
20231212,133900,33069794150,28600,28600,28750,28600,3730
20231212,133800,32962925850,28650,28800,28800,28650,1075
20231212,133700,32932069850,28800,28850,28850,28650,1621
20231212,133600,32885408900,28850,28850,28950,28850,1182
20231212,133500,32851226450,28900,28850,28900,28850,931
20231212,133400,32824345650,28900,28950,28950,28700,6970
20231212,133300,32623846000,28950,28750,29000,28750,4236
20231212,133200,32501556700,28850,28700,28850,28700,1132
20231212,133100,32469010500,28700,28550,28800,28550,1622
20231212,133000,32422387500,28550,28750,28800,28550,9198
20231212,132900,32159288550,28750,28750,28850,28650,1644
20231212,132800,32112020400,28800,28900,28950,28600,3418
20231212,132700,32013867150,28900,28900,28900,28800,1495
20231212,132600,31970705200,28900,28750,28900,28750,2791
20231212,132500,31890233400,28750,28850,28850,28700,1894
20231212,132400,31835754950,28800,28800,28850,28750,906
20231212,132300,31809631500,28800,28850,28850,28700,1695
20231212,132200,31760871850,28850,28650,28850,28600,865
20231212,132100,31736053950,28650,28650,28700,28600,3031
20231212,132000,31649328900,28650,28700,28700,28600,1388
20231212,131900,31609583400,28650,28600,28700,28600,3872
20231212,131800,31498707250,28600,28700,28700,28600,3407
20231212,131700,31401097300,28700,28750,28750,28650,1155
20231212,131600,31367941300,28750,28900,28900,28750,3126
20231212,131500,31277967450,28850,28800,28850,28700,4815
20231212,131400,31139595800,28800,28950,28950,28750,4152
20231212,131300,31019835550,28950,28950,29000,28900,617
20231212,131200,31001972700,28950,29050,29050,28900,2981
20231212,131100,30915586900,29000,29150,29150,29000,3543
20231212,131000,30812534650,29150,29200,29200,29100,1710
20231212,130900,30762685050,29200,29050,29250,29050,7368
20231212,130800,30547680000,29050,28850,29100,28850,5128
20231212,130700,30399024600,28900,28950,28950,28850,2118
20231212,130600,30337807650,29000,29000,29000,28900,1109
20231212,130500,30305703450,28950,29050,29100,28950,2330
20231212,130400,30238114200,29050,29000,29100,29000,2524
20231212,130300,30164844900,29000,28950,29000,28900,1108
20231212,130200,30132752850,29000,28950,29000,28900,1021
20231212,130100,30103205250,28950,28900,28950,28850,1709
20231212,130000,30053812800,28900,28800,28900,28750,1046
20231212,125900,30023649350,28750,28750,28850,28750,844
20231212,125800,29999356050,28750,28700,28800,28650,683
20231212,125700,29979725200,28700,28700,28700,28650,492
20231212,125600,29965604900,28700,28650,28700,28650,466
20231212,125500,29952232100,28650,28750,28800,28650,1322
20231212,125400,29914239650,28700,28550,28700,28550,234
20231212,125300,29907544200,28550,28700,28800,28550,4869
20231212,125200,29767984700,28700,28750,28750,28650,429
20231212,125100,29755669700,28750,28700,28750,28650,894
20231212,125000,29730021750,28750,28750,28800,28650,1122
20231212,124900,29697771550,28800,28800,28850,28700,398
20231212,124800,29686308100,28850,28800,28850,28700,1235
20231212,124700,29650804100,28800,28700,28800,28650,2376
20231212,124600,29582535800,28700,28700,28700,28650,1455
20231212,124500,29540819300,28700,28700,28700,28650,334
20231212,124400,29531240950,28650,28750,28750,28650,1331
20231212,124300,29493046150,28750,28800,28800,28750,1842
20231212,124200,29440073700,28800,28750,28800,28700,484
20231212,124100,29426146200,28700,28750,28750,28700,252
20231212,124000,29418901300,28750,28750,28850,28750,1562
20231212,123900,29373944850,28800,28700,28800,28700,420
20231212,123800,29361883500,28700,28750,28750,28650,865
20231212,123700,29337046850,28750,28700,28850,28700,957
20231212,123600,29309516900,28700,28850,28900,28700,2405
20231212,123500,29240242350,28850,28850,28900,28850,451
20231212,123400,29227230950,28900,28800,28900,28800,1218
20231212,123300,29192099100,28800,28800,28800,28700,1172
20231212,123200,29158400350,28800,28800,28800,28750,1169
20231212,123100,29124764400,28800,28800,28850,28750,1070
20231212,123000,29093946600,28800,28800,28850,28750,1698
20231212,122900,29045032750,28750,28800,28850,28700,1355
20231212,122800,29006023100,28800,28650,28800,28650,3505
20231212,122700,28905174850,28650,28650,28750,28600,1674
20231212,122600,28857144700,28700,28700,28700,28650,2533
20231212,122500,28784553900,28650,28600,28700,28600,1715
20231212,122400,28735435050,28600,28500,28600,28450,637
20231212,122300,28717251450,28600,28550,28600,28550,427
20231212,122200,28705057250,28550,28450,28550,28400,2402
20231212,122100,28636627800,28500,28450,28500,28400,1741
20231212,122000,28587098500,28450,28400,28500,28400,1057
20231212,121900,28557046000,28350,28400,28400,28350,1594
20231212,121800,28511778250,28450,28300,28450,28300,541
20231212,121700,28496443300,28300,28300,28350,28300,777
20231212,121600,28474453950,28350,28350,28350,28300,1130
20231212,121500,28442457850,28350,28400,28400,28350,1917
20231212,121400,28388105700,28400,28500,28500,28350,378
20231212,121300,28377373200,28500,28450,28550,28400,653
20231212,121200,28358807800,28450,28400,28450,28400,518
20231212,121100,28344092850,28500,28500,28500,28400,657
20231212,121000,28325407150,28450,28450,28600,28450,1145
20231212,120900,28292795250,28500,28450,28500,28450,991
20231212,120800,28264588000,28450,28550,28550,28450,733
20231212,120700,28243696550,28500,28450,28500,28450,2590
20231212,120600,28169974600,28350,28400,28450,28300,2991
20231212,120500,28085082750,28450,28450,28450,28350,2079
20231212,120400,28026046300,28450,28550,28550,28450,3275
20231212,120300,27932642600,28600,28650,28700,28550,5814
20231212,120200,27766268800,28700,28650,28750,28650,330
20231212,120100,27756797650,28700,28700,28700,28650,312
20231212,120000,27747845100,28700,28750,28750,28700,496
20231212,115900,27733587750,28750,28800,28800,28750,323
20231212,115800,27724298250,28800,28700,28850,28700,1343
20231212,115700,27685653300,28750,28700,28750,28700,50
20231212,115600,27684218250,28750,28700,28800,28700,120
20231212,115500,27680772750,28750,28700,28750,28700,65
20231212,115400,27678906750,28700,28750,28800,28700,968
20231212,115300,27651076350,28700,28700,28700,28700,443
20231212,115200,27638362250,28750,28700,28750,28700,264
20231212,115100,27630778650,28700,28750,28800,28700,647
20231212,115000,27612176850,28750,28800,28800,28750,206
20231212,114900,27606253550,28800,28800,28850,28700,862
20231212,114800,27581423150,28800,28650,28800,28650,1182
20231212,114700,27547511800,28650,28650,28700,28650,1733
20231212,114600,27497825800,28650,28600,28650,28600,560
20231212,114500,27481799600,28600,28650,28700,28600,2887
20231212,114400,27399084950,28700,28700,28700,28650,2825
20231212,114300,27318020050,28700,28700,28700,28650,1502
20231212,114200,27274970350,28700,28750,28750,28700,2959
20231212,114100,27189987550,28800,28850,28850,28750,1820
20231212,114000,27137593800,28800,28950,28950,28800,1429
20231212,113900,27096340250,28950,28900,29000,28850,4674
20231212,113800,26960989050,28900,28850,28900,28800,4044
20231212,113700,26844198250,28800,28850,28850,28800,667
20231212,113600,26824968450,28850,28800,28850,28750,2412
20231212,113500,26755426450,28800,28750,28800,28750,1610
20231212,113400,26709099100,28750,28750,28800,28700,2363
20231212,113300,26641257800,28800,28650,28850,28650,4944
20231212,113200,26498967600,28700,28650,28700,28600,1115
20231212,113100,26467034500,28700,28700,28700,28600,138
20231212,113000,26463081850,28650,28600,28650,28550,2674
20231212,112900,26386591400,28600,28600,28600,28550,636
20231212,112800,26368419250,28600,28650,28650,28550,1884
20231212,112700,26314557550,28650,28600,28650,28550,2643
20231212,112600,26238917350,28600,28700,28700,28550,5710
20231212,112500,26075519850,28650,28450,28650,28450,8555
20231212,112400,25831217700,28450,28300,28500,28300,1027
20231212,112300,25802017150,28300,28250,28500,28250,6371
20231212,112200,25621107750,28300,28250,28350,28250,3264
20231212,112100,25528738600,28300,28300,28300,28250,4388
20231212,112000,25404716450,28300,28150,28300,28150,4695
20231212,111900,25272335350,28150,28150,28200,28000,11661
20231212,111800,24945133200,28150,28350,28400,28150,4305
20231212,111700,24823687100,28350,28250,28450,28200,640
20231212,111600,24805527450,28150,28450,28500,28100,14887
20231212,111500,24385386700,28400,28500,28500,28400,1570
20231212,111400,24340717150,28450,28500,28500,28450,1076
20231212,111300,24310055600,28450,28450,28500,28350,3171
20231212,111200,24219926150,28500,28300,28500,28300,4465
20231212,111100,24093156950,28350,28300,28350,28300,2469
20231212,111000,24023259200,28300,28300,28300,28250,3254
20231212,110900,23931204250,28300,28400,28400,28150,13155
20231212,110800,23559948950,28350,28600,28600,28300,13985
20231212,110700,23161898600,28600,28600,28600,28550,758
20231212,110600,23140226750,28600,28650,28650,28550,3294
20231212,110500,23046080350,28600,28700,28700,28600,3021
20231212,110400,22959553500,28700,28650,28700,28650,2220
20231212,110300,22895938500,28650,28750,28750,28650,4111
20231212,110200,22777976350,28700,28750,28800,28700,558
20231212,110100,22761934250,28750,28750,28750,28700,483
20231212,110000,22748052750,28750,28750,28800,28700,1625
20231212,105900,22701348650,28750,28800,28850,28750,723
20231212,105800,22680518800,28850,28850,28850,28800,1053
20231212,105700,22650187750,28850,28850,28850,28800,242
20231212,105600,22643215100,28800,28850,28900,28800,1090
20231212,105500,22611767000,28850,28850,28900,28800,949
20231212,105400,22584381500,28850,28750,28850,28650,3064
20231212,105300,22496411100,28700,28750,28800,28700,1030
20231212,105200,22466815150,28750,28700,28750,28700,879
20231212,105100,22441552400,28750,28750,28800,28700,929
20231212,105000,22414840250,28750,28900,28900,28650,7062
20231212,104900,22211864600,28900,28900,28950,28850,706
20231212,104800,22191456200,28900,28850,28900,28850,411
20231212,104700,22179588250,28900,28850,29000,28850,662
20231212,104600,22160433350,28850,28850,28900,28800,800
20231212,104500,22137352250,28850,28800,28850,28800,1523
20231212,104400,22093489100,28800,28900,28900,28800,2699
20231212,104300,22015742950,28850,28900,28900,28800,1640
20231212,104200,21968445750,28900,28800,28900,28800,629
20231212,104100,21950299500,28950,28950,28950,28800,2441
20231212,104000,21879919250,28950,28950,29000,28850,1783
20231212,103900,21828370000,28900,28950,29000,28900,1228
20231212,103800,21792864050,29000,29000,29000,28950,228
20231212,103700,21786263200,29000,28950,29050,28950,1456
20231212,103600,21744066800,29000,28950,29000,28950,233
20231212,103500,21737318800,28950,28950,29000,28900,3239
20231212,103400,21643494050,28950,28900,28950,28900,862
20231212,103300,21618550300,28900,28950,29000,28900,902
20231212,103200,21592450350,28950,29000,29000,28950,548
20231212,103100,21576575750,29000,28900,29000,28900,838
20231212,103000,21552307950,28900,28950,29000,28850,3010
20231212,102900,21465251350,28950,28950,29000,28950,124
20231212,102800,21461661000,28950,29000,29000,28950,2373
20231212,102700,21392950350,28950,28950,29000,28950,1016
20231212,102600,21363535850,28950,29050,29200,28950,2916
20231212,102500,21278937000,29000,29150,29200,29000,6349
20231212,102400,21094307850,29150,29200,29250,29150,721
20231212,102300,21073273800,29250,29300,29350,29200,1492
20231212,102200,21029642700,29300,29500,29500,29300,5930
20231212,102100,20855378550,29500,29600,29600,29450,6243
20231212,102000,20670799800,29600,29550,29600,29450,3857
20231212,101900,20556817150,29500,29550,29550,29350,6641
20231212,101800,20360957500,29550,29400,29600,29350,5771
20231212,101700,20190886950,29350,29400,29500,29350,10899
20231212,101600,19869940450,29400,29250,29400,29200,3513
20231212,101500,19766918750,29250,29200,29250,29150,3030
20231212,101400,19678453550,29150,29100,29200,29050,5034
20231212,101300,19531953750,29100,29050,29100,29000,3518
20231212,101200,19429763100,29050,29050,29050,28950,2189
20231212,101100,19366285250,28950,28750,29000,28750,5053
20231212,101000,19220490050,28800,28800,28850,28750,1646
20231212,100900,19173101200,28800,28750,28850,28750,1781
20231212,100800,19121818550,28750,28850,28850,28750,4893
20231212,100700,18980831100,28850,29000,29000,28850,900
20231212,100600,18954813050,28900,29000,29000,28900,731
20231212,100500,18933648450,29000,29050,29100,28950,2507
20231212,100400,18860850500,29050,29050,29150,29050,2332
20231212,100300,18792992800,29050,28850,29050,28850,2493
20231212,100200,18720658050,28900,28950,29000,28850,6151
20231212,100100,18542920300,29000,29000,29150,28950,1931
20231212,100000,18486832700,29000,29050,29050,29000,1041
20231212,095900,18456617150,29050,29000,29050,29000,4493
20231212,095800,18326276850,28950,29000,29000,28950,1685
20231212,095700,18277447300,29000,28950,29000,28900,1180
20231212,095600,18243242150,28900,28900,29000,28850,857
20231212,095500,18218472400,28950,29000,29100,28850,5766
20231212,095400,18051178150,29050,28950,29100,28950,4971
20231212,095300,17906971250,29000,28950,29000,28950,4992
20231212,095200,17762210100,28950,28900,28950,28800,1560
20231212,095100,17717099950,28800,28900,29000,28800,1175
20231212,095000,17683145050,28900,28900,29000,28900,1181
20231212,094900,17648977100,29000,28850,29000,28800,1608
20231212,094800,17602433450,28800,28950,28950,28800,1760
20231212,094700,17551661950,28850,28950,29050,28750,5766
20231212,094600,17385004100,29000,29150,29150,29000,3728
20231212,094500,17276611550,29100,29100,29150,29050,2712
20231212,094400,17197658650,29100,28950,29150,28900,2620
20231212,094300,17121569450,28950,28800,28950,28700,4074
20231212,094200,17004483500,28850,28750,28850,28700,4479
20231212,094100,16875693100,28700,28800,28800,28650,5807
20231212,094000,16708863950,28750,28700,28850,28700,2792
20231212,093900,16628627550,28700,28950,28950,28700,3307
20231212,093800,16533508250,28950,28950,29000,28900,3578
20231212,093700,16429895100,28950,28800,29000,28750,4633
20231212,093600,16296030750,28700,28900,28900,28650,13112
20231212,093500,15919125900,28900,28900,28900,28750,2395
20231212,093400,15850035850,28750,29150,29200,28750,12711
20231212,093300,15482223350,29100,29200,29200,29100,4750
20231212,093200,15343790550,29200,29250,29250,29150,4074
20231212,093100,15224827850,29250,29150,29350,29150,4314
20231212,093000,15098500350,29300,29000,29700,29000,7849
20231212,092900,14868943450,29050,28900,29050,28900,10658
20231212,092800,14560153800,28950,28950,29050,28900,14118
20231212,092700,14151149850,29000,29000,29100,28950,5709
20231212,092600,13985466950,29050,29300,29300,28950,21587
20231212,092500,13357487050,29250,29400,29450,29200,15772
20231212,092400,12895093900,29450,29450,29500,29400,6723
20231212,092300,12697020150,29450,29550,29600,29450,7159
20231212,092200,12485903200,29500,29550,29650,29500,4660
20231212,092100,12348048650,29600,29900,29900,29550,7552
20231212,092000,12123781200,29900,29900,29900,29750,4717
20231212,091900,11983043900,29900,29900,30000,29850,8507
20231212,091800,11728499750,29900,29500,29900,29450,9892
20231212,091700,11435920450,29500,29600,29700,29450,11028
20231212,091600,11109446350,29600,29800,29800,29500,18354
20231212,091500,10565286050,29900,29800,29900,29750,10574
20231212,091400,10250268200,29750,29800,29900,29750,11459
20231212,091300,9908596750,29800,30100,30150,29800,11041
20231212,091200,9577368650,30150,30350,30550,30050,24049
20231212,091100,8851586350,30300,30200,30550,30100,58844
20231212,091000,7066006550,30150,29800,30250,29750,48263
20231212,090900,5615441750,29750,29700,29800,29700,8402
20231212,090800,5365508950,29700,29700,29800,29650,7605
20231212,090700,5139399650,29800,29700,29800,29600,13566
20231212,090600,4736658450,29700,29800,30000,29650,38985
20231212,090500,3572872200,29800,29750,29900,29600,17669
20231212,090400,3046714950,29750,29500,29800,29400,14442
20231212,090300,2618208450,29400,29450,29600,29350,12859
20231212,090200,2239419850,29400,29600,29650,29350,15253
20231212,090100,1789605200,29550,29600,29850,29400,22858
20231212,090000,1112516800,29600,29200,29750,29150,35247