KissMeData/042000/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,192100,51282094750,28700,28700,28700,28700,19017
20231227,192000,51282094750,28700,28700,28700,28700,0
20231227,191900,51282094750,28700,28700,28700,28700,0
20231227,191800,51282094750,28700,28700,28700,28700,0
20231227,191700,51282094750,28700,28700,28700,28700,0
20231227,191600,51282094750,28700,28700,28700,28700,0
20231227,191500,51282094750,28700,28700,28700,28700,0
20231227,191400,51282094750,28700,28700,28700,28700,0
20231227,191300,51282094750,28700,28700,28700,28700,0
20231227,191200,51282094750,28700,28700,28700,28700,0
20231227,191100,51282094750,28700,28700,28700,28700,0
20231227,191000,51282094750,28700,28700,28700,28700,0
20231227,190900,51282094750,28700,28700,28700,28700,0
20231227,190800,51282094750,28700,28700,28700,28700,0
20231227,190700,51282094750,28700,28700,28700,28700,0
20231227,190600,51282094750,28700,28700,28700,28700,0
20231227,190500,51282094750,28700,28700,28700,28700,0
20231227,190400,51282094750,28700,28700,28700,28700,0
20231227,190300,51282094750,28700,28700,28700,28700,0
20231227,190200,51282094750,28700,28700,28700,28700,0
20231227,190100,51282094750,28700,28700,28700,28700,0
20231227,190000,51282094750,28700,28700,28700,28700,0
20231227,185900,51282094750,28700,28700,28700,28700,0
20231227,185800,51282094750,28700,28700,28700,28700,0
20231227,185700,51282094750,28700,28700,28700,28700,0
20231227,185600,51282094750,28700,28700,28700,28700,0
20231227,185500,51282094750,28700,28700,28700,28700,0
20231227,185400,51282094750,28700,28700,28700,28700,0
20231227,185300,51282094750,28700,28700,28700,28700,0
20231227,185200,51282094750,28700,28700,28700,28700,0
20231227,185100,51282094750,28700,28700,28700,28700,19017
20231227,185000,51282094750,28700,28700,28700,28700,0
20231227,184900,51282094750,28700,28700,28700,28700,0
20231227,184800,51282094750,28700,28700,28700,28700,0
20231227,184700,51282094750,28700,28700,28700,28700,0
20231227,184600,51282094750,28700,28700,28700,28700,0
20231227,184500,51282094750,28700,28700,28700,28700,0
20231227,184400,51282094750,28700,28700,28700,28700,0
20231227,184300,51282094750,28700,28700,28700,28700,0
20231227,184200,51282094750,28700,28700,28700,28700,0
20231227,184100,51282094750,28700,28700,28700,28700,0
20231227,184000,51282094750,28700,28700,28700,28700,0
20231227,183900,51282094750,28700,28700,28700,28700,0
20231227,183800,51282094750,28700,28700,28700,28700,0
20231227,183700,51282094750,28700,28700,28700,28700,0
20231227,183600,51282094750,28700,28700,28700,28700,0
20231227,183500,51282094750,28700,28700,28700,28700,0
20231227,183400,51282094750,28700,28700,28700,28700,0
20231227,183300,51282094750,28700,28700,28700,28700,0
20231227,183200,51282094750,28700,28700,28700,28700,0
20231227,183100,51282094750,28700,28700,28700,28700,0
20231227,183000,51282094750,28700,28700,28700,28700,0
20231227,182900,51282094750,28700,28700,28700,28700,0
20231227,182800,51282094750,28700,28700,28700,28700,0
20231227,182700,51282094750,28700,28700,28700,28700,0
20231227,182600,51282094750,28700,28700,28700,28700,0
20231227,182500,51282094750,28700,28700,28700,28700,0
20231227,182400,51282094750,28700,28700,28700,28700,0
20231227,182300,51282094750,28700,28700,28700,28700,0
20231227,182200,51282094750,28700,28700,28700,28700,0
20231227,182100,51282094750,28700,28700,28700,28700,19017
20231227,182000,51282094750,28700,28700,28700,28700,0
20231227,181900,51282094750,28700,28700,28700,28700,0
20231227,181800,51282094750,28700,28700,28700,28700,0
20231227,181700,51282094750,28700,28700,28700,28700,0
20231227,181600,51282094750,28700,28700,28700,28700,0
20231227,181500,51282094750,28700,28700,28700,28700,0
20231227,181400,51282094750,28700,28700,28700,28700,0
20231227,181300,51282094750,28700,28700,28700,28700,0
20231227,181200,51282094750,28700,28700,28700,28700,0
20231227,181100,51282094750,28700,28700,28700,28700,0
20231227,181000,51282094750,28700,28700,28700,28700,0
20231227,180900,51282094750,28700,28700,28700,28700,0
20231227,180800,51282094750,28700,28700,28700,28700,0
20231227,180700,51282094750,28700,28700,28700,28700,0
20231227,180600,51282094750,28700,28700,28700,28700,0
20231227,180500,51282094750,28700,28700,28700,28700,0
20231227,180400,51282094750,28700,28700,28700,28700,0
20231227,180300,51282094750,28700,28700,28700,28700,0
20231227,180200,51282094750,28700,28700,28700,28700,0
20231227,180100,51282094750,28700,28700,28700,28700,0
20231227,180000,51282094750,28700,28700,28700,28700,0
20231227,175900,51282094750,28700,28700,28700,28700,0
20231227,175800,51282094750,28700,28700,28700,28700,0
20231227,175700,51282094750,28700,28700,28700,28700,0
20231227,175600,51282094750,28700,28700,28700,28700,0
20231227,175500,51282094750,28700,28700,28700,28700,0
20231227,175400,51282094750,28700,28700,28700,28700,0
20231227,175300,51282094750,28700,28700,28700,28700,0
20231227,175200,51282094750,28700,28700,28700,28700,0
20231227,175100,51282094750,28700,28700,28700,28700,19017
20231227,175000,51282094750,28700,28700,28700,28700,0
20231227,174900,51282094750,28700,28700,28700,28700,0
20231227,174800,51282094750,28700,28700,28700,28700,0
20231227,174700,51282094750,28700,28700,28700,28700,0
20231227,174600,51282094750,28700,28700,28700,28700,0
20231227,174500,51282094750,28700,28700,28700,28700,0
20231227,174400,51282094750,28700,28700,28700,28700,0
20231227,174300,51282094750,28700,28700,28700,28700,0
20231227,174200,51282094750,28700,28700,28700,28700,0
20231227,174100,51282094750,28700,28700,28700,28700,0
20231227,174000,51282094750,28700,28700,28700,28700,0
20231227,173900,51282094750,28700,28700,28700,28700,0
20231227,173800,51282094750,28700,28700,28700,28700,0
20231227,173700,51282094750,28700,28700,28700,28700,0
20231227,173600,51282094750,28700,28700,28700,28700,0
20231227,173500,51282094750,28700,28700,28700,28700,0
20231227,173400,51282094750,28700,28700,28700,28700,0
20231227,173300,51282094750,28700,28700,28700,28700,0
20231227,173200,51282094750,28700,28700,28700,28700,0
20231227,173100,51282094750,28700,28700,28700,28700,0
20231227,173000,51282094750,28700,28700,28700,28700,0
20231227,172900,51282094750,28700,28700,28700,28700,0
20231227,172800,51282094750,28700,28700,28700,28700,0
20231227,172700,51282094750,28700,28700,28700,28700,0
20231227,172600,51282094750,28700,28700,28700,28700,0
20231227,172500,51282094750,28700,28700,28700,28700,0
20231227,172400,51282094750,28700,28700,28700,28700,0
20231227,172300,51282094750,28700,28700,28700,28700,0
20231227,172200,51282094750,28700,28700,28700,28700,0
20231227,172100,51282094750,28700,28700,28700,28700,19017
20231227,172000,51282094750,28700,28700,28700,28700,0
20231227,171900,51282094750,28700,28700,28700,28700,0
20231227,171800,51282094750,28700,28700,28700,28700,0
20231227,171700,51282094750,28700,28700,28700,28700,0
20231227,171600,51282094750,28700,28700,28700,28700,0
20231227,171500,51282094750,28700,28700,28700,28700,0
20231227,171400,51282094750,28700,28700,28700,28700,0
20231227,171300,51282094750,28700,28700,28700,28700,0
20231227,171200,51282094750,28700,28700,28700,28700,0
20231227,171100,51282094750,28700,28700,28700,28700,0
20231227,171000,51282094750,28700,28700,28700,28700,0
20231227,170900,51282094750,28700,28700,28700,28700,0
20231227,170800,51282094750,28700,28700,28700,28700,0
20231227,170700,51282094750,28700,28700,28700,28700,0
20231227,170600,51282094750,28700,28700,28700,28700,0
20231227,170500,51282094750,28700,28700,28700,28700,0
20231227,170400,51282094750,28700,28700,28700,28700,0
20231227,170300,51282094750,28700,28700,28700,28700,0
20231227,170200,51282094750,28700,28700,28700,28700,0
20231227,170100,51282094750,28700,28700,28700,28700,0
20231227,170000,51282094750,28700,28700,28700,28700,0
20231227,165900,51282094750,28700,28700,28700,28700,0
20231227,165800,51282094750,28700,28700,28700,28700,0
20231227,165700,51282094750,28700,28700,28700,28700,0
20231227,165600,51282094750,28700,28700,28700,28700,0
20231227,165500,51282094750,28700,28700,28700,28700,0
20231227,165400,51282094750,28700,28700,28700,28700,0
20231227,165300,51282094750,28700,28700,28700,28700,0
20231227,165200,51282094750,28700,28700,28700,28700,0
20231227,165100,51282094750,28700,28700,28700,28700,19017
20231227,165000,51282094750,28700,28700,28700,28700,0
20231227,164900,51282094750,28700,28700,28700,28700,0
20231227,164800,51282094750,28700,28700,28700,28700,0
20231227,164700,51282094750,28700,28700,28700,28700,0
20231227,164600,51282094750,28700,28700,28700,28700,0
20231227,164500,51282094750,28700,28700,28700,28700,0
20231227,164400,51282094750,28700,28700,28700,28700,0
20231227,164300,51282094750,28700,28700,28700,28700,0
20231227,164200,51282094750,28700,28700,28700,28700,0
20231227,164100,51282094750,28700,28700,28700,28700,0
20231227,164000,51282094750,28700,28700,28700,28700,0
20231227,163900,51282094750,28700,28700,28700,28700,0
20231227,163800,51282094750,28700,28700,28700,28700,0
20231227,163700,51282094750,28700,28700,28700,28700,0
20231227,163600,51282094750,28700,28700,28700,28700,0
20231227,163500,51282094750,28700,28700,28700,28700,0
20231227,163400,51282094750,28700,28700,28700,28700,0
20231227,163300,51282094750,28700,28700,28700,28700,0
20231227,163200,51282094750,28700,28700,28700,28700,0
20231227,163100,51282094750,28700,28700,28700,28700,0
20231227,163000,51282094750,28700,28700,28700,28700,0
20231227,162900,51282094750,28700,28700,28700,28700,0
20231227,162800,51282094750,28700,28700,28700,28700,0
20231227,162700,51282094750,28700,28700,28700,28700,0
20231227,162600,51282094750,28700,28700,28700,28700,0
20231227,162500,51282094750,28700,28700,28700,28700,0
20231227,162400,51282094750,28700,28700,28700,28700,0
20231227,162300,51282094750,28700,28700,28700,28700,0
20231227,162200,51282094750,28700,28700,28700,28700,0
20231227,162100,51282094750,28700,28700,28700,28700,19017
20231227,162000,51282094750,28700,28700,28700,28700,0
20231227,161900,51282094750,28700,28700,28700,28700,0
20231227,161800,51282094750,28700,28700,28700,28700,0
20231227,161700,51282094750,28700,28700,28700,28700,0
20231227,161600,51282094750,28700,28700,28700,28700,0
20231227,161500,51282094750,28700,28700,28700,28700,0
20231227,161400,51282094750,28700,28700,28700,28700,0
20231227,161300,51282094750,28700,28700,28700,28700,0
20231227,161200,51282094750,28700,28700,28700,28700,0
20231227,161100,51282094750,28700,28700,28700,28700,0
20231227,161000,51282094750,28700,28700,28700,28700,0
20231227,160900,51282094750,28700,28700,28700,28700,0
20231227,160800,51282094750,28700,28700,28700,28700,0
20231227,160700,51282094750,28700,28700,28700,28700,0
20231227,160600,51282094750,28700,28700,28700,28700,0
20231227,160500,51282094750,28700,28700,28700,28700,0
20231227,160400,51282094750,28700,28700,28700,28700,0
20231227,160300,51282094750,28700,28700,28700,28700,0
20231227,160200,51282094750,28700,28700,28700,28700,0
20231227,160100,51282094750,28700,28700,28700,28700,0
20231227,160000,51282094750,28700,28700,28700,28700,0
20231227,155900,51282094750,28700,28700,28700,28700,0
20231227,155800,51282094750,28700,28700,28700,28700,0
20231227,155700,51282094750,28700,28700,28700,28700,0
20231227,155600,51282094750,28700,28700,28700,28700,0
20231227,155500,51282094750,28700,28700,28700,28700,0
20231227,155400,51282094750,28700,28700,28700,28700,0
20231227,155300,51282094750,28700,28700,28700,28700,0
20231227,155200,51282094750,28700,28700,28700,28700,0
20231227,155100,51282094750,28700,28700,28700,28700,19017
20231227,155000,51282094750,28700,28700,28700,28700,0
20231227,154900,51282094750,28700,28700,28700,28700,0
20231227,154800,51282094750,28700,28700,28700,28700,0
20231227,154700,51282094750,28700,28700,28700,28700,0
20231227,154600,51282094750,28700,28700,28700,28700,0
20231227,154500,51282094750,28700,28700,28700,28700,0
20231227,154400,51282094750,28700,28700,28700,28700,0
20231227,154300,51282094750,28700,28700,28700,28700,0
20231227,154200,51282094750,28700,28700,28700,28700,0
20231227,154100,51282094750,28700,28700,28700,28700,0
20231227,154000,51282094750,28700,28700,28700,28700,0
20231227,153900,51282094750,28700,28700,28700,28700,0
20231227,153800,51282094750,28700,28700,28700,28700,0
20231227,153700,51282094750,28700,28700,28700,28700,0
20231227,153600,51282094750,28700,28700,28700,28700,0
20231227,153500,51282094750,28700,28700,28700,28700,0
20231227,153400,51282094750,28700,28700,28700,28700,0
20231227,153300,51282094750,28700,28700,28700,28700,0
20231227,153200,51282094750,28700,28700,28700,28700,0
20231227,153100,51282094750,28700,28700,28700,28700,0
20231227,153000,51282094750,28700,28700,28700,28700,19017
20231227,152900,50736306850,28400,28400,28400,28400,0
20231227,152800,50736306850,28400,28400,28400,28400,0
20231227,152700,50736306850,28400,28400,28400,28400,0
20231227,152600,50736306850,28400,28400,28400,28400,0
20231227,152500,50736306850,28400,28400,28400,28400,0
20231227,152400,50736306850,28400,28400,28400,28400,0
20231227,152300,50736306850,28400,28400,28400,28400,0
20231227,152200,50736306850,28400,28400,28400,28400,0
20231227,152100,50736306850,28400,28400,28400,28400,0
20231227,152000,50736306850,28400,28400,28400,28400,0
20231227,151900,50736306850,28400,28500,28500,28350,8274
20231227,151800,50501572850,28500,28550,28600,28400,8119
20231227,151700,50270101450,28550,28700,28700,28500,8927
20231227,151600,50014854400,28700,28700,28750,28650,1335
20231227,151500,49976550300,28750,28700,28750,28650,2593
20231227,151400,49902141900,28750,28650,28750,28650,3039
20231227,151300,49814990750,28700,28700,28700,28650,2732
20231227,151200,49736643600,28700,28650,28700,28500,2404
20231227,151100,49667986400,28550,28750,28750,28550,1752
20231227,151000,49617864400,28750,28650,28750,28600,8494
20231227,150900,49374164700,28650,28650,28700,28500,9569
20231227,150800,49100388050,28700,28750,28800,28650,3663
20231227,150700,48995152450,28800,28700,28850,28700,9350
20231227,150600,48725827250,28750,28750,28800,28650,5399
20231227,150500,48570641050,28750,28450,28750,28350,10378
20231227,150400,48273697250,28550,28600,28650,28400,14405
20231227,150300,47863342800,28600,28700,28800,28550,7892
20231227,150200,47637002200,28800,28800,28850,28650,17621
20231227,150100,47129829950,28850,28650,28850,28550,16539
20231227,150000,46655067200,28650,28700,28800,28600,17139
20231227,145900,46162741050,28700,28650,28750,28500,13052
20231227,145800,45789004400,28600,28350,28600,28350,7467
20231227,145700,45576160850,28350,28350,28450,28300,2110
20231227,145600,45516274400,28350,28200,28350,28150,4864
20231227,145500,45378969500,28200,28150,28200,28050,3719
20231227,145400,45274485150,28150,28250,28250,28050,12001
20231227,145300,44937063950,28300,28300,28350,28150,6468
20231227,145200,44754418250,28400,28500,28500,28250,11059
20231227,145100,44439902100,28500,28400,28600,28400,11451
20231227,145000,44113467750,28400,28350,28550,28350,16211
20231227,144900,43652133550,28350,28350,28400,28300,9383
20231227,144800,43386081900,28350,28200,28400,28200,9779
20231227,144700,43109639450,28200,28250,28300,28100,6872
20231227,144600,42915742000,28250,28050,28250,28000,7430
20231227,144500,42706750500,28050,28050,28100,28000,2483
20231227,144400,42637091950,28050,27850,28100,27850,9453
20231227,144300,42372155650,27850,27800,28000,27700,12722
20231227,144200,42017850900,27800,27700,27950,27500,45170
20231227,144100,40767725650,27650,28000,28000,27650,19647
20231227,144000,40221618700,28000,28000,28050,27750,19680
20231227,143900,39672007200,28000,27900,28050,27900,11301
20231227,143800,39356640150,27800,27800,27800,27800,0
20231227,143700,39356640150,27800,28100,28200,27800,38368
20231227,143600,38287840050,28100,28100,28150,28000,4064
20231227,143500,38173686050,28150,28200,28250,28100,5919
20231227,143400,38006788950,28250,28050,28300,28050,13693
20231227,143300,37621691750,28050,28050,28250,27900,13875
20231227,143200,37232457000,28200,28200,28350,27900,25464
20231227,143100,36517568700,28250,28150,28250,28050,8507
20231227,143000,36278271550,28150,28150,28200,27900,38213
20231227,142900,35207635200,28100,28300,28350,28050,12618
20231227,142800,34851683650,28300,28400,28400,28250,2109
20231227,142700,34791931800,28400,28300,28450,28050,20927
20231227,142600,34201770850,28350,28600,28650,28300,17143
20231227,142500,33714773150,28650,28750,28750,28600,1869
20231227,142400,33661222900,28750,28800,28850,28650,7730
20231227,142300,33439445300,28800,28750,28900,28750,4274
20231227,142200,33316222800,28700,28650,28800,28600,4669
20231227,142100,33182245900,28650,28500,28650,28400,5519
20231227,142000,33024733600,28500,28450,28650,28250,23573
20231227,141900,32356007900,28450,28600,28600,28400,8384
20231227,141800,32117063150,28600,28550,28650,28500,7987
20231227,141700,31889041450,28500,28700,28700,28500,9759
20231227,141600,31610449600,28600,28800,28800,28600,5337
20231227,141500,31457314750,28800,28700,28800,28650,4026
20231227,141400,31341562700,28700,28700,28700,28600,10849
20231227,141300,31031178050,28650,28800,28800,28650,14325
20231227,141200,30619950950,28800,28800,28800,28700,884
20231227,141100,30594541000,28750,28950,28950,28750,6245
20231227,141000,30414746700,28950,28900,28950,28850,1045
20231227,140900,30384568600,28950,28800,28950,28800,1695
20231227,140800,30335658800,28850,28950,29000,28850,3617
20231227,140700,30231113250,28950,28950,29000,28850,1685
20231227,140600,30182338000,28950,28800,28950,28800,1294
20231227,140500,30144951400,28800,28850,28900,28750,2372
20231227,140400,30076626950,28850,28750,28900,28750,1578
20231227,140300,30031169100,28850,28750,28850,28700,2330
20231227,140200,29964142400,28900,29000,29000,28750,8830
20231227,140100,29709759050,29000,28950,29050,28900,2170
20231227,140000,29646922500,29000,29250,29250,29000,10087
20231227,135900,29354120650,29250,29100,29350,29100,6215
20231227,135800,29172414300,29100,28950,29150,28900,7435
20231227,135700,28956351600,28950,28850,28950,28800,3760
20231227,135600,28847714800,28900,28700,28950,28600,18527
20231227,135500,28315510550,28700,28900,28950,28700,10618
20231227,135400,28009582000,28950,29000,29050,28900,12741
20231227,135300,27640894600,29000,29100,29150,28950,10027
20231227,135200,27349928500,29150,29350,29350,29100,7189
20231227,135100,27140285700,29300,29300,29400,29150,5200
20231227,135000,26988170200,29300,29250,29500,29250,2106
20231227,134900,26926393900,29150,29500,29500,29150,15120
20231227,134800,26483796900,29450,29600,29600,29450,2428
20231227,134700,26412127300,29600,29600,29650,29400,11343
20231227,134600,26077660850,29550,29400,29600,29400,5306
20231227,134500,25920843800,29400,29450,29600,29250,8626
20231227,134400,25666808750,29400,29350,29450,29300,9341
20231227,134300,25392553700,29350,29100,29450,29100,13653
20231227,134200,24992063350,29250,28850,29250,28850,24038
20231227,134100,24292165450,28800,28700,28950,28700,13386
20231227,134000,23906672200,28650,28700,28950,28450,35980
20231227,133900,22875241450,28750,28650,28800,28500,50957
20231227,133800,21419009900,28750,29050,29050,28400,44817
20231227,133700,20134380700,28950,29350,29400,28750,78432
20231227,133600,17856155350,29300,29500,29500,29150,23966
20231227,133500,17154732200,29500,29450,29500,29400,2161
20231227,133400,17091080450,29450,29550,29600,29450,2058
20231227,133300,17030309000,29550,29650,29700,29500,4005
20231227,133200,16911950050,29700,29500,29700,29450,5760
20231227,133100,16741644350,29500,29600,29600,29500,3311
20231227,133000,16643876500,29600,29400,29600,29350,4851
20231227,132900,16501078850,29500,29500,29550,29400,6974
20231227,132800,16295911500,29450,29550,29550,29400,3655
20231227,132700,16188135350,29550,29550,29600,29450,6150
20231227,132600,16006563000,29500,29550,29600,29450,8575
20231227,132500,15753462600,29450,29700,29750,29350,29363
20231227,132400,14885185250,29700,29800,29800,29700,2489
20231227,132300,14811186050,29800,29750,29800,29650,5771
20231227,132200,14639748450,29750,29800,29850,29700,7305
20231227,132100,14422557050,29800,29850,29900,29800,5013
20231227,132000,14273037450,29850,29950,29950,29850,1668
20231227,131900,14223170050,29950,29900,29950,29900,1312
20231227,131800,14183897750,29900,29900,29900,29850,510
20231227,131700,14168650100,29900,29900,29950,29850,1584
20231227,131600,14121344050,29900,29900,29900,29850,2347
20231227,131500,14051255450,29900,29850,29900,29800,3175
20231227,131400,13956542450,29850,29950,29950,29850,7215
20231227,131300,13740892050,29950,30000,30050,29900,4277
20231227,131200,13612791850,30000,30050,30050,30000,1780
20231227,131100,13559388350,30100,30000,30150,30000,4254
20231227,131000,13431753450,30050,30050,30100,30000,5657
20231227,130900,13261954100,30100,30050,30100,30000,1923
20231227,130800,13204194400,30050,30050,30100,30000,796
20231227,130700,13180275450,30100,30050,30100,30050,20
20231227,130600,13179673950,30100,30050,30100,30050,991
20231227,130500,13149879150,30100,30100,30100,30050,844
20231227,130400,13124494350,30100,30050,30100,30050,129
20231227,130300,13120614300,30050,30150,30150,30050,798
20231227,130200,13096596200,30150,30150,30150,30150,1352
20231227,130100,13055833400,30200,30150,30200,30100,1124
20231227,130000,13021942500,30100,30150,30200,30050,2986
20231227,125900,12932048150,30150,30200,30200,30150,1389
20231227,125800,12890167000,30200,30200,30250,30200,853
20231227,125700,12864405800,30250,30200,30250,30200,239
20231227,125600,12857178000,30150,30200,30250,30150,865
20231227,125500,12831054850,30250,30250,30300,30200,589
20231227,125400,12813248250,30250,30300,30300,30250,312
20231227,125300,12803809950,30250,30250,30300,30200,256
20231227,125200,12796066050,30250,30300,30300,30250,466
20231227,125100,12781964550,30200,30250,30300,30200,1620
20231227,125000,12732973350,30200,30250,30300,30200,478
20231227,124900,12718523700,30350,30200,30350,30200,1485
20231227,124800,12673495650,30250,30250,30300,30250,996
20231227,124700,12643366100,30350,30300,30350,30300,434
20231227,124600,12630211800,30350,30200,30350,30200,440
20231227,124500,12616886050,30250,30300,30400,30200,1491
20231227,124400,12571733500,30350,30400,30400,30250,2871
20231227,124300,12484761500,30350,30450,30450,30350,1293
20231227,124200,12445454450,30500,30500,30500,30400,590
20231227,124100,12427461050,30500,30450,30550,30400,4196
20231227,124000,12299508400,30400,30350,30500,30350,1144
20231227,123900,12264689300,30300,30400,30400,30300,901
20231227,123800,12237365550,30400,30350,30400,30350,521
20231227,123700,12221538150,30400,30450,30450,30400,110
20231227,123600,12218190300,30450,30350,30450,30350,719
20231227,123500,12196332250,30400,30350,30400,30350,538
20231227,123400,12179977250,30350,30400,30400,30350,36
20231227,123300,12178882950,30400,30400,30400,30400,551
20231227,123200,12162132550,30400,30450,30450,30300,1362
20231227,123100,12120746900,30500,30400,30500,30400,2162
20231227,123000,12054940800,30350,30400,30400,30350,148
20231227,122900,12050446000,30400,30400,30400,30350,547
20231227,122800,12033834750,30400,30400,30400,30300,521
20231227,122700,12018028650,30350,30350,30350,30300,143
20231227,122600,12013690200,30350,30300,30350,30300,917
20231227,122500,11985870900,30300,30300,30300,30300,688
20231227,122400,11965024500,30300,30350,30400,30250,315
20231227,122300,11955476450,30350,30250,30350,30200,1674
20231227,122200,11904801250,30250,30300,30300,30150,1542
20231227,122100,11858170950,30300,30250,30300,30200,563
20231227,122000,11841132300,30300,30250,30300,30250,311
20231227,121900,11831714650,30200,30250,30300,30150,1027
20231227,121800,11800723350,30200,30300,30300,30200,1734
20231227,121700,11748337450,30250,30250,30250,30200,1341
20231227,121600,11707777200,30250,30300,30300,30200,1787
20231227,121500,11653734000,30300,30300,30300,30200,1507
20231227,121400,11608136200,30300,30350,30350,30300,933
20231227,121300,11579849550,30350,30300,30350,30300,1169
20231227,121200,11544412400,30300,30250,30300,30200,192
20231227,121100,11538604000,30250,30300,30300,30250,436
20231227,121000,11525411550,30300,30200,30300,30200,1002
20231227,120900,11495091400,30250,30200,30250,30200,27
20231227,120800,11494275450,30250,30250,30250,30200,49
20231227,120700,11492793250,30200,30250,30250,30200,1325
20231227,120600,11452739600,30250,30200,30250,30200,635
20231227,120500,11433531900,30200,30200,30200,30200,24
20231227,120400,11432807100,30250,30250,30250,30250,230
20231227,120300,11425849600,30250,30300,30300,30250,609
20231227,120200,11407416150,30300,30250,30300,30250,183
20231227,120100,11401876950,30250,30250,30300,30250,310
20231227,120000,11392496100,30250,30350,30350,30200,1385
20231227,115900,11350596200,30300,30300,30350,30200,8041
20231227,115800,11107660600,30300,30300,30300,30250,334
20231227,115700,11097544400,30300,30350,30350,30300,159
20231227,115600,11092726200,30350,30300,30350,30250,387
20231227,115500,11081007250,30300,30200,30350,30200,1546
20231227,115400,11034169450,30200,30200,30250,30150,1332
20231227,115300,10993933200,30200,30200,30200,30200,246
20231227,115200,10986504000,30150,30300,30300,30150,1109
20231227,115100,10953037150,30300,30100,30300,30100,4436
20231227,115000,10819102850,30150,30150,30200,30100,1034
20231227,114900,10787913400,30150,30000,30150,29900,4830
20231227,114800,10643079800,30000,30100,30100,30000,2224
20231227,114700,10576232200,30100,30100,30150,30000,5081
20231227,114600,10423424600,30050,30150,30150,30050,1729
20231227,114500,10371433450,30100,30100,30100,30050,2507
20231227,114400,10296048000,30100,30150,30150,30100,72
20231227,114300,10293877750,30150,30100,30150,30100,828
20231227,114200,10268920650,30100,30200,30200,30100,1556
20231227,114100,10222047550,30200,30200,30200,30200,112
20231227,114000,10218665150,30200,30150,30200,30150,356
20231227,113900,10207920000,30150,30150,30200,30100,1005
20231227,113800,10177616250,30150,30100,30150,30100,1254
20231227,113700,10139868050,30150,30200,30200,30150,584
20231227,113600,10122242600,30200,30000,30200,30000,2092
20231227,113500,10059296800,30000,30150,30150,30000,2808
20231227,113400,9974875200,30100,30150,30200,30100,1457
20231227,113300,9930971800,30150,30150,30200,30000,3661
20231227,113200,9821024000,30150,30200,30200,30150,127
20231227,113100,9817194900,30200,30150,30250,30050,3086
20231227,113000,9724241050,30150,30150,30150,30050,3099
20231227,112900,9631051000,30150,30200,30200,30050,6270
20231227,112800,9442254350,30200,30250,30250,30200,974
20231227,112700,9412838300,30200,30250,30300,30200,4947
20231227,112600,9263218450,30300,30350,30350,30300,796
20231227,112500,9239097050,30300,30300,30350,30300,290
20231227,112400,9230305250,30300,30250,30350,30250,206
20231227,112300,9224061750,30250,30400,30400,30250,464
20231227,112200,9209991400,30450,30400,30450,30350,445
20231227,112100,9196461650,30400,30400,30450,30350,246
20231227,112000,9188980650,30400,30400,30400,30400,282
20231227,111900,9180407850,30400,30300,30400,30250,1361
20231227,111800,9139161250,30350,30400,30400,30300,4018
20231227,111700,9017301500,30400,30400,30450,30350,522
20231227,111600,9001440200,30400,30400,30450,30350,154
20231227,111500,8996758800,30400,30450,30500,30400,1974
20231227,111400,8936665400,30450,30400,30500,30400,1409
20231227,111300,8893800900,30350,30350,30350,30350,170
20231227,111200,8888641400,30350,30400,30400,30350,641
20231227,111100,8869174000,30400,30400,30400,30350,667
20231227,111000,8848919850,30400,30300,30400,30250,3806
20231227,110900,8733372350,30300,30350,30350,30300,1447
20231227,110800,8689512450,30350,30400,30400,30350,231
20231227,110700,8682500600,30350,30300,30350,30250,601
20231227,110600,8664291300,30300,30400,30400,30300,3589
20231227,110500,8555422750,30400,30350,30400,30300,2646
20231227,110400,8475048600,30350,30300,30350,30300,1848
20231227,110300,8419049950,30400,30450,30450,30300,3310
20231227,110200,8318495000,30400,30450,30450,30400,353
20231227,110100,8307756300,30450,30300,30500,30250,6723
20231227,110000,8103769400,30250,30350,30400,30250,3386
20231227,105900,8001284300,30400,30450,30450,30300,4613
20231227,105800,7861290300,30450,30450,30450,30400,336
20231227,105700,7851060800,30500,30500,30500,30400,749
20231227,105600,7828240500,30550,30400,30550,30400,609
20231227,105500,7809693150,30400,30350,30400,30350,962
20231227,105400,7780478200,30400,30400,30500,30350,1226
20231227,105300,7743187300,30400,30400,30450,30400,560
20231227,105200,7726159600,30400,30450,30450,30400,3558
20231227,105100,7617936350,30450,30550,30600,30450,1322
20231227,105000,7577589400,30550,30500,30550,30450,876
20231227,104900,7550853900,30500,30550,30550,30500,324
20231227,104800,7540971300,30550,30500,30550,30450,1039
20231227,104700,7509258850,30500,30500,30550,30450,3327
20231227,104600,7407887550,30500,30400,30600,30400,756
20231227,104500,7384798500,30400,30550,30550,30350,1750
20231227,104400,7331543550,30400,30600,30600,30400,3397
20231227,104300,7227972700,30550,30600,30600,30550,738
20231227,104200,7205390450,30650,30650,30700,30600,76
20231227,104100,7203063550,30650,30600,30700,30600,1402
20231227,104000,7160084450,30650,30650,30650,30500,4863
20231227,103900,7011492350,30650,30750,30750,30650,664
20231227,103800,6991122800,30750,30750,30800,30700,251
20231227,103700,6983404900,30750,30700,30800,30700,671
20231227,103600,6962798350,30750,30750,30750,30700,666
20231227,103500,6942319050,30850,30800,30900,30800,833
20231227,103400,6916626050,30750,30700,30750,30650,564
20231227,103300,6899291350,30750,30800,30800,30750,1234
20231227,103200,6861326650,30750,30750,30750,30750,111
20231227,103100,6857913400,30800,30750,30800,30750,364
20231227,103000,6846705350,30750,30800,30800,30700,687
20231227,102900,6825601700,30750,30750,30750,30600,540
20231227,102800,6809024000,30700,30900,30900,30700,1315
20231227,102700,6768466650,30950,30900,30950,30900,539
20231227,102600,6751790700,30950,30950,30950,30900,244
20231227,102500,6744241650,30950,30900,30950,30700,1687
20231227,102400,6692163750,30900,30900,30900,30900,505
20231227,102300,6676559250,30900,30850,30950,30850,656
20231227,102200,6656291150,30900,31000,31000,30850,1264
20231227,102100,6617233050,31000,30900,31000,30750,6544
20231227,102000,6415291050,30900,30800,30900,30800,1742
20231227,101900,6361556200,30800,30700,30850,30700,2505
20231227,101800,6284454900,30700,30600,30700,30550,1298
20231227,101700,6244666500,30600,30550,30600,30500,859
20231227,101600,6218391100,30550,30500,30550,30450,400
20231227,101500,6206186350,30450,30400,30550,30350,4777
20231227,101400,6061041350,30400,30550,30550,30350,1767
20231227,101300,6007168350,30550,30550,30550,30500,152
20231227,101200,6002525200,30550,30450,30550,30450,841
20231227,101100,5976880150,30450,30450,30500,30400,793
20231227,101000,5952731600,30500,30500,30550,30350,1187
20231227,100900,5916571850,30500,30300,30500,30300,5434
20231227,100800,5751377100,30400,30400,30400,30250,4943
20231227,100700,5601416300,30400,30450,30500,30400,694
20231227,100600,5580299600,30600,30350,30600,30350,2315
20231227,100500,5509818150,30400,30400,30450,30400,6057
20231227,100400,5325518550,30400,30550,30550,30400,2091
20231227,100300,5261800000,30550,30700,30700,30500,4694
20231227,100200,5118482200,30650,30550,30700,30550,1241
20231227,100100,5080461650,30550,30600,30650,30550,3407
20231227,100000,4976201150,30650,30800,30800,30600,4247
20231227,095900,4845973750,30750,30850,30850,30750,1699
20231227,095800,4793698150,30850,30850,30900,30750,3382
20231227,095700,4689415300,30850,30800,30900,30750,1856
20231227,095600,4632218300,30750,30900,30900,30750,1696
20231227,095500,4580042150,30900,30900,31000,30900,346
20231227,095400,4569336550,30900,31000,31000,30800,2803
20231227,095300,4482794850,31000,30950,31050,30900,1627
20231227,095200,4432487600,30900,31050,31050,30850,1013
20231227,095100,4401092550,31000,30900,31050,30850,1114
20231227,095000,4366615350,30850,30800,30850,30800,154
20231227,094900,4361865500,30800,30800,30850,30700,1405
20231227,094800,4318561050,30800,30850,30900,30800,590
20231227,094700,4300353900,30850,30800,30850,30800,2364
20231227,094600,4227537000,30800,30800,30950,30750,6250
20231227,094500,4035098300,30800,30850,30950,30800,1372
20231227,094400,3992735900,30800,31000,31000,30800,2904
20231227,094300,3903176950,31000,30900,31000,30800,961
20231227,094200,3873497900,30900,30950,30950,30850,3453
20231227,094100,3766829650,31000,31100,31100,31000,2487
20231227,094000,3689691750,31100,31100,31200,31000,3011
20231227,093900,3596136050,31200,31300,31300,31100,3755
20231227,093800,3479019700,31250,31200,31300,31150,1750
20231227,093700,3424352050,31200,31300,31300,31100,1293
20231227,093600,3384034150,31300,31400,31400,31300,3831
20231227,093500,3263909150,31350,31150,31350,31100,3235
20231227,093400,3162846100,31150,31150,31150,31100,474
20231227,093300,3148082000,31150,31150,31150,31100,1263
20231227,093200,3108798100,31050,31250,31250,31050,2707
20231227,093100,3024606950,31200,31050,31200,30950,421
20231227,093000,3011511400,31050,30900,31050,30900,2099
20231227,092900,2946542350,31000,31200,31250,30900,967
20231227,092800,2916528750,31200,30950,31200,30950,3410
20231227,092700,2810680200,31000,31100,31100,31000,4055
20231227,092600,2684838650,31100,31100,31150,31050,1296
20231227,092500,2644534350,31100,31150,31150,31050,609
20231227,092400,2625584650,31050,31250,31250,31050,4110
20231227,092300,2497513700,31200,31300,31300,31200,995
20231227,092200,2466401250,31300,31250,31300,31150,2687
20231227,092100,2382480750,31250,31100,31300,31000,3825
20231227,092000,2263467950,31100,31050,31100,30950,4013
20231227,091900,2139015450,31050,30900,31050,30900,1581
20231227,091800,2090004700,31050,30850,31050,30850,2691
20231227,091700,2006732350,30900,30900,31000,30800,3472
20231227,091600,1899479550,30900,31150,31250,30850,4105
20231227,091500,1772256400,31150,31200,31200,31100,1038
20231227,091400,1739914250,31300,31250,31400,31200,2047
20231227,091300,1675864900,31250,31500,31500,30900,3977
20231227,091200,1551726750,31550,31450,31550,31400,7696
20231227,091100,1309247200,31450,31250,31450,31250,6328
20231227,091000,1110863150,31250,31300,31300,31000,2528
20231227,090900,1031980100,31250,31150,31300,31050,2037
20231227,090800,968377350,31100,31150,31200,31050,2607
20231227,090700,887403450,31150,31250,31300,31050,3615
20231227,090600,774860000,31300,31250,31300,31100,3674
20231227,090500,660251900,31250,30950,31300,30700,3371
20231227,090400,555247900,30900,31050,31100,30900,3288
20231227,090300,453194750,31100,31150,31150,31050,2350
20231227,090200,380177600,31050,30950,31150,30800,2311
20231227,090100,308432000,30800,30550,30900,30200,3240
20231227,090000,209716500,30550,30850,30850,30300,6319