KissMeData/042000/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,192300,277941866150,28900,28900,28900,28900,62316
20231208,192200,277941866150,28900,28900,28900,28900,0
20231208,192100,277941866150,28900,28900,28900,28900,0
20231208,192000,277941866150,28900,28900,28900,28900,0
20231208,191900,277941866150,28900,28900,28900,28900,0
20231208,191800,277941866150,28900,28900,28900,28900,0
20231208,191700,277941866150,28900,28900,28900,28900,0
20231208,191600,277941866150,28900,28900,28900,28900,0
20231208,191500,277941866150,28900,28900,28900,28900,0
20231208,191400,277941866150,28900,28900,28900,28900,0
20231208,191300,277941866150,28900,28900,28900,28900,0
20231208,191200,277941866150,28900,28900,28900,28900,0
20231208,191100,277941866150,28900,28900,28900,28900,0
20231208,191000,277941866150,28900,28900,28900,28900,0
20231208,190900,277941866150,28900,28900,28900,28900,0
20231208,190800,277941866150,28900,28900,28900,28900,0
20231208,190700,277941866150,28900,28900,28900,28900,0
20231208,190600,277941866150,28900,28900,28900,28900,0
20231208,190500,277941866150,28900,28900,28900,28900,0
20231208,190400,277941866150,28900,28900,28900,28900,0
20231208,190300,277941866150,28900,28900,28900,28900,0
20231208,190200,277941866150,28900,28900,28900,28900,0
20231208,190100,277941866150,28900,28900,28900,28900,0
20231208,190000,277941866150,28900,28900,28900,28900,0
20231208,185900,277941866150,28900,28900,28900,28900,0
20231208,185800,277941866150,28900,28900,28900,28900,0
20231208,185700,277941866150,28900,28900,28900,28900,0
20231208,185600,277941866150,28900,28900,28900,28900,0
20231208,185500,277941866150,28900,28900,28900,28900,0
20231208,185400,277941866150,28900,28900,28900,28900,0
20231208,185300,277941866150,28900,28900,28900,28900,62316
20231208,185200,277941866150,28900,28900,28900,28900,0
20231208,185100,277941866150,28900,28900,28900,28900,0
20231208,185000,277941866150,28900,28900,28900,28900,0
20231208,184900,277941866150,28900,28900,28900,28900,0
20231208,184800,277941866150,28900,28900,28900,28900,0
20231208,184700,277941866150,28900,28900,28900,28900,0
20231208,184600,277941866150,28900,28900,28900,28900,0
20231208,184500,277941866150,28900,28900,28900,28900,0
20231208,184400,277941866150,28900,28900,28900,28900,0
20231208,184300,277941866150,28900,28900,28900,28900,0
20231208,184200,277941866150,28900,28900,28900,28900,0
20231208,184100,277941866150,28900,28900,28900,28900,0
20231208,184000,277941866150,28900,28900,28900,28900,0
20231208,183900,277941866150,28900,28900,28900,28900,0
20231208,183800,277941866150,28900,28900,28900,28900,0
20231208,183700,277941866150,28900,28900,28900,28900,0
20231208,183600,277941866150,28900,28900,28900,28900,0
20231208,183500,277941866150,28900,28900,28900,28900,0
20231208,183400,277941866150,28900,28900,28900,28900,0
20231208,183300,277941866150,28900,28900,28900,28900,0
20231208,183200,277941866150,28900,28900,28900,28900,0
20231208,183100,277941866150,28900,28900,28900,28900,0
20231208,183000,277941866150,28900,28900,28900,28900,0
20231208,182900,277941866150,28900,28900,28900,28900,0
20231208,182800,277941866150,28900,28900,28900,28900,0
20231208,182700,277941866150,28900,28900,28900,28900,0
20231208,182600,277941866150,28900,28900,28900,28900,0
20231208,182500,277941866150,28900,28900,28900,28900,0
20231208,182400,277941866150,28900,28900,28900,28900,0
20231208,182300,277941866150,28900,28900,28900,28900,62316
20231208,182200,277941866150,28900,28900,28900,28900,0
20231208,182100,277941866150,28900,28900,28900,28900,0
20231208,182000,277941866150,28900,28900,28900,28900,0
20231208,181900,277941866150,28900,28900,28900,28900,0
20231208,181800,277941866150,28900,28900,28900,28900,0
20231208,181700,277941866150,28900,28900,28900,28900,0
20231208,181600,277941866150,28900,28900,28900,28900,0
20231208,181500,277941866150,28900,28900,28900,28900,0
20231208,181400,277941866150,28900,28900,28900,28900,0
20231208,181300,277941866150,28900,28900,28900,28900,0
20231208,181200,277941866150,28900,28900,28900,28900,0
20231208,181100,277941866150,28900,28900,28900,28900,0
20231208,181000,277941866150,28900,28900,28900,28900,0
20231208,180900,277941866150,28900,28900,28900,28900,0
20231208,180800,277941866150,28900,28900,28900,28900,0
20231208,180700,277941866150,28900,28900,28900,28900,0
20231208,180600,277941866150,28900,28900,28900,28900,0
20231208,180500,277941866150,28900,28900,28900,28900,0
20231208,180400,277941866150,28900,28900,28900,28900,0
20231208,180300,277941866150,28900,28900,28900,28900,0
20231208,180200,277941866150,28900,28900,28900,28900,0
20231208,180100,277941866150,28900,28900,28900,28900,0
20231208,180000,277941866150,28900,28900,28900,28900,0
20231208,175900,277941866150,28900,28900,28900,28900,0
20231208,175800,277941866150,28900,28900,28900,28900,0
20231208,175700,277941866150,28900,28900,28900,28900,0
20231208,175600,277941866150,28900,28900,28900,28900,0
20231208,175500,277941866150,28900,28900,28900,28900,0
20231208,175400,277941866150,28900,28900,28900,28900,0
20231208,175300,277941866150,28900,28900,28900,28900,62316
20231208,175200,277941866150,28900,28900,28900,28900,0
20231208,175100,277941866150,28900,28900,28900,28900,0
20231208,175000,277941866150,28900,28900,28900,28900,0
20231208,174900,277941866150,28900,28900,28900,28900,0
20231208,174800,277941866150,28900,28900,28900,28900,0
20231208,174700,277941866150,28900,28900,28900,28900,0
20231208,174600,277941866150,28900,28900,28900,28900,0
20231208,174500,277941866150,28900,28900,28900,28900,0
20231208,174400,277941866150,28900,28900,28900,28900,0
20231208,174300,277941866150,28900,28900,28900,28900,0
20231208,174200,277941866150,28900,28900,28900,28900,0
20231208,174100,277941866150,28900,28900,28900,28900,0
20231208,174000,277941866150,28900,28900,28900,28900,0
20231208,173900,277941866150,28900,28900,28900,28900,0
20231208,173800,277941866150,28900,28900,28900,28900,0
20231208,173700,277941866150,28900,28900,28900,28900,0
20231208,173600,277941866150,28900,28900,28900,28900,0
20231208,173500,277941866150,28900,28900,28900,28900,0
20231208,173400,277941866150,28900,28900,28900,28900,0
20231208,173300,277941866150,28900,28900,28900,28900,0
20231208,173200,277941866150,28900,28900,28900,28900,0
20231208,173100,277941866150,28900,28900,28900,28900,0
20231208,173000,277941866150,28900,28900,28900,28900,0
20231208,172900,277941866150,28900,28900,28900,28900,0
20231208,172800,277941866150,28900,28900,28900,28900,0
20231208,172700,277941866150,28900,28900,28900,28900,0
20231208,172600,277941866150,28900,28900,28900,28900,0
20231208,172500,277941866150,28900,28900,28900,28900,0
20231208,172400,277941866150,28900,28900,28900,28900,0
20231208,172300,277941866150,28900,28900,28900,28900,62316
20231208,172200,277941866150,28900,28900,28900,28900,0
20231208,172100,277941866150,28900,28900,28900,28900,0
20231208,172000,277941866150,28900,28900,28900,28900,0
20231208,171900,277941866150,28900,28900,28900,28900,0
20231208,171800,277941866150,28900,28900,28900,28900,0
20231208,171700,277941866150,28900,28900,28900,28900,0
20231208,171600,277941866150,28900,28900,28900,28900,0
20231208,171500,277941866150,28900,28900,28900,28900,0
20231208,171400,277941866150,28900,28900,28900,28900,0
20231208,171300,277941866150,28900,28900,28900,28900,0
20231208,171200,277941866150,28900,28900,28900,28900,0
20231208,171100,277941866150,28900,28900,28900,28900,0
20231208,171000,277941866150,28900,28900,28900,28900,0
20231208,170900,277941866150,28900,28900,28900,28900,0
20231208,170800,277941866150,28900,28900,28900,28900,0
20231208,170700,277941866150,28900,28900,28900,28900,0
20231208,170600,277941866150,28900,28900,28900,28900,0
20231208,170500,277941866150,28900,28900,28900,28900,0
20231208,170400,277941866150,28900,28900,28900,28900,0
20231208,170300,277941866150,28900,28900,28900,28900,0
20231208,170200,277941866150,28900,28900,28900,28900,0
20231208,170100,277941866150,28900,28900,28900,28900,0
20231208,170000,277941866150,28900,28900,28900,28900,0
20231208,165900,277941866150,28900,28900,28900,28900,0
20231208,165800,277941866150,28900,28900,28900,28900,0
20231208,165700,277941866150,28900,28900,28900,28900,0
20231208,165600,277941866150,28900,28900,28900,28900,0
20231208,165500,277941866150,28900,28900,28900,28900,0
20231208,165400,277941866150,28900,28900,28900,28900,0
20231208,165300,277941866150,28900,28900,28900,28900,62316
20231208,165200,277941866150,28900,28900,28900,28900,0
20231208,165100,277941866150,28900,28900,28900,28900,0
20231208,165000,277941866150,28900,28900,28900,28900,0
20231208,164900,277941866150,28900,28900,28900,28900,0
20231208,164800,277941866150,28900,28900,28900,28900,0
20231208,164700,277941866150,28900,28900,28900,28900,0
20231208,164600,277941866150,28900,28900,28900,28900,0
20231208,164500,277941866150,28900,28900,28900,28900,0
20231208,164400,277941866150,28900,28900,28900,28900,0
20231208,164300,277941866150,28900,28900,28900,28900,0
20231208,164200,277941866150,28900,28900,28900,28900,0
20231208,164100,277941866150,28900,28900,28900,28900,0
20231208,164000,277941866150,28900,28900,28900,28900,0
20231208,163900,277941866150,28900,28900,28900,28900,0
20231208,163800,277941866150,28900,28900,28900,28900,0
20231208,163700,277941866150,28900,28900,28900,28900,0
20231208,163600,277941866150,28900,28900,28900,28900,0
20231208,163500,277941866150,28900,28900,28900,28900,0
20231208,163400,277941866150,28900,28900,28900,28900,0
20231208,163300,277941866150,28900,28900,28900,28900,0
20231208,163200,277941866150,28900,28900,28900,28900,0
20231208,163100,277941866150,28900,28900,28900,28900,0
20231208,163000,277941866150,28900,28900,28900,28900,0
20231208,162900,277941866150,28900,28900,28900,28900,0
20231208,162800,277941866150,28900,28900,28900,28900,0
20231208,162700,277941866150,28900,28900,28900,28900,0
20231208,162600,277941866150,28900,28900,28900,28900,0
20231208,162500,277941866150,28900,28900,28900,28900,0
20231208,162400,277941866150,28900,28900,28900,28900,0
20231208,162300,277941866150,28900,28900,28900,28900,62316
20231208,162200,277941866150,28900,28900,28900,28900,0
20231208,162100,277941866150,28900,28900,28900,28900,0
20231208,162000,277941866150,28900,28900,28900,28900,0
20231208,161900,277941866150,28900,28900,28900,28900,0
20231208,161800,277941866150,28900,28900,28900,28900,0
20231208,161700,277941866150,28900,28900,28900,28900,0
20231208,161600,277941866150,28900,28900,28900,28900,0
20231208,161500,277941866150,28900,28900,28900,28900,0
20231208,161400,277941866150,28900,28900,28900,28900,0
20231208,161300,277941866150,28900,28900,28900,28900,0
20231208,161200,277941866150,28900,28900,28900,28900,0
20231208,161100,277941866150,28900,28900,28900,28900,0
20231208,161000,277941866150,28900,28900,28900,28900,0
20231208,160900,277941866150,28900,28900,28900,28900,0
20231208,160800,277941866150,28900,28900,28900,28900,0
20231208,160700,277941866150,28900,28900,28900,28900,0
20231208,160600,277941866150,28900,28900,28900,28900,0
20231208,160500,277941866150,28900,28900,28900,28900,0
20231208,160400,277941866150,28900,28900,28900,28900,0
20231208,160300,277941866150,28900,28900,28900,28900,0
20231208,160200,277941866150,28900,28900,28900,28900,0
20231208,160100,277941866150,28900,28900,28900,28900,0
20231208,160000,277941866150,28900,28900,28900,28900,0
20231208,155900,277941866150,28900,28900,28900,28900,0
20231208,155800,277941866150,28900,28900,28900,28900,0
20231208,155700,277941866150,28900,28900,28900,28900,0
20231208,155600,277941866150,28900,28900,28900,28900,0
20231208,155500,277941866150,28900,28900,28900,28900,0
20231208,155400,277941866150,28900,28900,28900,28900,0
20231208,155300,277941866150,28900,28900,28900,28900,62316
20231208,155200,277941866150,28900,28900,28900,28900,0
20231208,155100,277941866150,28900,28900,28900,28900,0
20231208,155000,277941866150,28900,28900,28900,28900,0
20231208,154900,277941866150,28900,28900,28900,28900,0
20231208,154800,277941866150,28900,28900,28900,28900,0
20231208,154700,277941866150,28900,28900,28900,28900,0
20231208,154600,277941866150,28900,28900,28900,28900,0
20231208,154500,277941866150,28900,28900,28900,28900,0
20231208,154400,277941866150,28900,28900,28900,28900,0
20231208,154300,277941866150,28900,28900,28900,28900,0
20231208,154200,277941866150,28900,28900,28900,28900,0
20231208,154100,277941866150,28900,28900,28900,28900,0
20231208,154000,277941866150,28900,28900,28900,28900,0
20231208,153900,277941866150,28900,28900,28900,28900,0
20231208,153800,277941866150,28900,28900,28900,28900,0
20231208,153700,277941866150,28900,28900,28900,28900,0
20231208,153600,277941866150,28900,28900,28900,28900,0
20231208,153500,277941866150,28900,28900,28900,28900,0
20231208,153400,277941866150,28900,28900,28900,28900,0
20231208,153300,277941866150,28900,28900,28900,28900,0
20231208,153200,277941866150,28900,28900,28900,28900,0
20231208,153100,277941866150,28900,28900,28900,28900,0
20231208,153000,277941866150,28900,28900,28900,28900,62316
20231208,152900,276140933750,28850,28850,28850,28850,0
20231208,152800,276140933750,28850,28850,28850,28850,0
20231208,152700,276140933750,28850,28850,28850,28850,0
20231208,152600,276140933750,28850,28850,28850,28850,0
20231208,152500,276140933750,28850,28850,28850,28850,0
20231208,152400,276140933750,28850,28850,28850,28850,0
20231208,152300,276140933750,28850,28850,28850,28850,0
20231208,152200,276140933750,28850,28850,28850,28850,0
20231208,152100,276140933750,28850,28850,28850,28850,0
20231208,152000,276140933750,28850,28850,28850,28850,0
20231208,151900,276140933750,28850,29100,29100,28750,27983
20231208,151800,275331807500,29050,28900,29100,28900,17599
20231208,151700,274821385750,28900,29000,29000,28900,6540
20231208,151600,274632127100,29000,28950,29000,28900,5554
20231208,151500,274471414050,28950,29050,29050,28900,9034
20231208,151400,274209511850,29000,29000,29050,28950,6949
20231208,151300,274007964350,29000,29100,29100,29000,2559
20231208,151200,273933665800,29100,29100,29150,29050,8467
20231208,151100,273687202750,29150,28950,29150,28900,13988
20231208,151000,273281288950,29000,28900,29000,28900,7159
20231208,150900,273074151200,28900,28950,29000,28900,4311
20231208,150800,272949412350,29000,28900,29000,28900,7455
20231208,150700,272733522600,28900,28950,28950,28900,4469
20231208,150600,272604299850,28950,28900,28950,28900,5652
20231208,150500,272440789950,28900,29000,29000,28900,11005
20231208,150400,272122395950,29000,29050,29100,28950,9064
20231208,150300,271859366500,29050,28950,29050,28950,8144
20231208,150200,271623225150,28950,28950,29050,28950,7246
20231208,150100,271413171200,28950,28950,29050,28950,6678
20231208,150000,271219378950,28950,29150,29150,28900,18813
20231208,145900,270673777750,29150,29050,29200,29050,11077
20231208,145800,270351315500,29050,29100,29100,29050,2630
20231208,145700,270274858000,29050,29100,29150,29050,8917
20231208,145600,270015291700,29050,28950,29100,28950,14536
20231208,145500,269593249300,29000,28950,29050,28950,9467
20231208,145400,269318747900,29000,29000,29050,28900,7354
20231208,145300,269105550600,28950,28800,29050,28800,19109
20231208,145200,268551734800,28800,28800,28850,28800,3405
20231208,145100,268453592850,28800,28800,28850,28700,5033
20231208,145000,268308756000,28800,28650,28850,28650,7593
20231208,144900,268090296800,28650,28650,28700,28600,5334
20231208,144800,267937645750,28650,28600,28700,28550,5480
20231208,144700,267780765800,28600,28750,28750,28550,7591
20231208,144600,267563582950,28750,28700,28750,28600,3381
20231208,144500,267466556600,28700,28550,28800,28500,10532
20231208,144400,267164071550,28650,28650,28700,28500,9372
20231208,144300,266896098350,28650,28650,28700,28550,7052
20231208,144200,266694195950,28600,28500,28650,28500,13899
20231208,144100,266297491550,28500,28700,28800,28350,47727
20231208,144000,264937642900,28700,28700,28750,28550,34087
20231208,143900,263961938950,28700,28850,28900,28700,8276
20231208,143800,263723794050,28900,28800,28900,28800,1479
20231208,143700,263681153050,28800,28850,28850,28800,3010
20231208,143600,263594388300,28850,28800,28900,28800,3589
20231208,143500,263490897350,28800,28950,29000,28800,16182
20231208,143400,263023821050,29000,29000,29000,28950,5152
20231208,143300,262874530950,29000,29050,29050,28950,11890
20231208,143200,262529671950,29050,29150,29200,29050,4972
20231208,143100,262384800750,29200,29150,29200,29100,4242
20231208,143000,262261191450,29200,29200,29300,29100,17163
20231208,142900,261759989600,29150,28950,29200,28950,9481
20231208,142800,261484130450,28950,28950,29000,28900,2635
20231208,142700,261407849200,28950,29000,29050,28950,2527
20231208,142600,261334601200,29000,29050,29150,29000,11160
20231208,142500,261010168200,29050,29050,29100,29050,2984
20231208,142400,260923450700,29100,28900,29100,28800,8716
20231208,142300,260671557350,28900,28950,29000,28900,2358
20231208,142200,260603346600,28950,28850,28950,28800,1618
20231208,142100,260556675900,28850,28900,28950,28850,3543
20231208,142000,260454353400,28950,29050,29150,28900,16894
20231208,141900,259964357650,29150,29100,29150,29000,8550
20231208,141800,259715735300,29050,28900,29100,28900,8853
20231208,141700,259458899450,28900,29000,29050,28900,4528
20231208,141600,259327824650,29000,29000,29050,29000,1842
20231208,141500,259274377050,29050,28950,29050,28950,6608
20231208,141400,259082757600,28950,29000,29000,28950,1119
20231208,141300,259050343050,29000,28850,29000,28850,2996
20231208,141200,258963594550,28900,28850,28950,28800,2782
20231208,141100,258883315650,28800,28850,28900,28800,5490
20231208,141000,258724910050,28850,29000,29000,28850,5785
20231208,140900,258557555150,28950,29000,29050,28950,5126
20231208,140800,258409033000,29000,29000,29050,29000,3211
20231208,140700,258315886400,29000,29000,29050,28950,3784
20231208,140600,258206126700,29000,29150,29150,29000,11399
20231208,140500,257874864150,29150,29050,29150,29000,14880
20231208,140400,257442061050,29050,28950,29050,28950,4745
20231208,140300,257304523650,29000,29000,29000,28950,2326
20231208,140200,257237108450,29000,29000,29000,28850,13717
20231208,140100,256840473550,28950,28950,29000,28950,7788
20231208,140000,256614871150,29000,29000,29000,28950,5405
20231208,135900,256458247550,29000,29050,29050,28950,2088
20231208,135800,256397700650,29050,28950,29050,28900,6176
20231208,135700,256218739700,28950,28700,29000,28700,17857
20231208,135600,255703001750,28750,28850,28900,28650,24388
20231208,135500,255001538300,28850,28950,29050,28850,13062
20231208,135400,254623804600,28950,29000,29000,28900,5806
20231208,135300,254455628450,29000,29050,29300,28950,24658
20231208,135200,253737003950,29050,29100,29100,29050,1655
20231208,135100,253688891200,29100,29100,29150,29050,1869
20231208,135000,253634503650,29100,29100,29150,29100,3287
20231208,134900,253538851700,29100,29150,29150,29100,3619
20231208,134800,253433428100,29150,29150,29150,29050,3252
20231208,134700,253338762700,29100,29050,29100,29000,6772
20231208,134600,253141963050,29050,28950,29050,28950,3201
20231208,134500,253049096000,29000,28900,29050,28850,7343
20231208,134400,252836744600,28950,28950,29050,28900,3766
20231208,134300,252727673050,28950,28950,29050,28950,5608
20231208,134200,252565168900,28950,29100,29150,28900,11783
20231208,134100,252223080650,29100,29050,29150,29000,4386
20231208,134000,252095583300,29000,29050,29100,29000,1859
20231208,133900,252041550200,29000,29000,29050,28950,1736
20231208,133800,251991254450,28950,29050,29100,28950,4328
20231208,133700,251865550650,29050,28950,29100,28950,3570
20231208,133600,251761957200,28950,29050,29150,28850,12320
20231208,133500,251404740650,29050,29050,29100,29050,1184
20231208,133400,251370336600,29050,29050,29150,29050,868
20231208,133300,251345058350,29150,29000,29150,28950,10641
20231208,133200,251036272150,29050,29050,29100,29000,4792
20231208,133100,250897209550,29100,29000,29150,29000,1892
20231208,133000,250842228450,29000,29100,29150,28950,7851
20231208,132900,250614376900,29100,28950,29150,28950,6086
20231208,132800,250437341050,28950,29100,29100,28950,8478
20231208,132700,250191528400,29050,29150,29150,29000,5818
20231208,132600,250022390200,29100,29000,29200,29000,6428
20231208,132500,249835406150,28950,29100,29100,28950,6412
20231208,132400,249649315150,29100,28950,29100,28750,30090
20231208,132300,248779798400,28900,29050,29100,28850,22567
20231208,132200,248126721250,29050,29300,29350,29000,15507
20231208,132100,247675088700,29300,29300,29350,29300,4285
20231208,132000,247549488750,29300,29450,29450,29300,4039
20231208,131900,247430954700,29450,29400,29500,29350,4597
20231208,131800,247295697700,29400,29450,29500,29400,3250
20231208,131700,247200053700,29450,29400,29500,29400,4108
20231208,131600,247078972600,29400,29300,29450,29300,2495
20231208,131500,247005629700,29300,29200,29400,29150,4261
20231208,131400,246880843400,29200,29250,29300,29150,5303
20231208,131300,246725930450,29250,29350,29400,29250,4320
20231208,131200,246599333700,29350,29250,29400,29200,4437
20231208,131100,246469406200,29300,29300,29350,29250,1255
20231208,131000,246432664550,29300,29300,29350,29200,4938
20231208,130900,246288202550,29350,29400,29450,29300,3169
20231208,130800,246195213750,29400,29450,29500,29300,9141
20231208,130700,245926141200,29450,29500,29500,29400,5161
20231208,130600,245774138150,29500,29550,29600,29500,10180
20231208,130500,245473541350,29550,29450,29600,29450,12193
20231208,130400,245113421950,29500,29400,29500,29400,4957
20231208,130300,244967356250,29450,29250,29500,29250,6514
20231208,130200,244775693250,29300,29150,29300,29100,4420
20231208,130100,244646757650,29150,29200,29250,29150,4053
20231208,130000,244528475600,29200,29250,29250,29150,5830
20231208,125900,244358350250,29200,29200,29300,29150,7606
20231208,125800,244136198550,29200,29450,29500,29200,10206
20231208,125700,243836801650,29450,29400,29450,29350,4124
20231208,125600,243715524700,29400,29500,29500,29350,7577
20231208,125500,243492525550,29500,29500,29600,29450,15427
20231208,125400,243037147550,29500,29350,29600,29350,39181
20231208,125300,241881324200,29350,29450,29450,29350,12932
20231208,125200,241500724450,29400,29350,29450,29350,8617
20231208,125100,241247411600,29350,29350,29450,29250,21436
20231208,125000,240617994650,29300,28900,29350,28750,26304
20231208,124900,239854745700,28900,28950,29000,28900,6984
20231208,124800,239652747600,28950,28950,29000,28900,3110
20231208,124700,239562731100,28950,29050,29050,28950,7363
20231208,124600,239349502450,29000,29050,29100,28950,8149
20231208,124500,239113159950,29100,29150,29200,29000,14865
20231208,124400,238680409500,29150,29050,29150,29050,9242
20231208,124300,238411533750,29100,29050,29100,29000,9975
20231208,124200,238121767200,29050,28900,29050,28900,4846
20231208,124100,237981310450,28900,29000,29000,28900,9819
20231208,124000,237696917000,29000,28900,29000,28900,2903
20231208,123900,237612884200,29000,28900,29050,28900,10767
20231208,123800,237301007450,28900,28850,28950,28850,5381
20231208,123700,237145622350,28900,28800,28900,28750,23613
20231208,123600,236465643750,28850,28950,29000,28800,10849
20231208,123500,236152408600,28950,29050,29100,28950,9588
20231208,123400,235874114800,29000,28850,29050,28850,13082
20231208,123300,235495450350,28850,29000,29000,28850,10590
20231208,123200,235189216900,29000,29050,29050,28900,17254
20231208,123100,234689689850,29050,29100,29150,29000,7849
20231208,123000,234461663500,29150,28950,29150,28950,15488
20231208,122900,234012240900,28950,29100,29100,28900,29520
20231208,122800,233157484050,29100,29100,29150,29050,6036
20231208,122700,232981880750,29100,29100,29150,29000,20411
20231208,122600,232389059650,29050,29200,29250,29050,43369
20231208,122500,231126125550,29200,29250,29300,29200,12197
20231208,122400,230769482550,29300,29450,29450,29250,6401
20231208,122300,230581699150,29450,29500,29500,29400,2475
20231208,122200,230508784700,29500,29450,29600,29450,8552
20231208,122100,230256222700,29500,29300,29500,29250,7606
20231208,122000,230032898600,29350,29300,29400,29250,9183
20231208,121900,229763711700,29250,29250,29400,29200,14369
20231208,121800,229343062900,29250,29450,29500,29250,13276
20231208,121700,228954026950,29400,29250,29550,29250,13150
20231208,121600,228567150950,29300,29550,29600,29250,34615
20231208,121500,227549879050,29550,29700,29750,29500,7307
20231208,121400,227333530050,29700,29650,29750,29650,3216
20231208,121300,227238027250,29750,29550,29800,29550,9659
20231208,121200,226951246600,29550,29500,29600,29450,11064
20231208,121100,226624585950,29500,29550,29600,29500,11936
20231208,121000,226272155350,29550,29550,29650,29550,6391
20231208,120900,226083075500,29550,29700,29800,29500,14692
20231208,120800,225647617800,29650,29850,29950,29650,8416
20231208,120700,225397195400,29850,30000,30050,29850,14847
20231208,120600,224952216450,29950,29950,30050,29900,18061
20231208,120500,224410460350,29950,29850,30000,29800,15605
20231208,120400,223943760050,29850,29750,29900,29750,11039
20231208,120300,223614476100,29800,29650,29900,29600,15550
20231208,120200,223151820950,29650,29450,29700,29400,11798
20231208,120100,222803320550,29450,29600,29650,29400,16097
20231208,120000,222328580950,29600,29600,29650,29500,9204
20231208,115900,222056374300,29550,29550,29650,29500,15918
20231208,115800,221586114950,29550,29650,29650,29550,16834
20231208,115700,221088355250,29600,29750,29750,29550,14933
20231208,115600,220645990100,29750,29800,29850,29550,23726
20231208,115500,219941623100,29800,29900,29900,29700,15733
20231208,115400,219473092350,29950,29850,30000,29800,14955
20231208,115300,219026160800,29850,29900,29950,29850,13154
20231208,115200,218632843700,29900,30200,30250,29900,27891
20231208,115100,217793886850,30150,30250,30250,30050,28110
20231208,115000,216946410450,30250,30000,30250,29950,62777
20231208,114900,215056928050,30000,29750,30000,29750,18669
20231208,114800,214498638350,29800,29800,29800,29650,9037
20231208,114700,214230088350,29800,29700,29850,29700,14402
20231208,114600,213801299200,29700,29700,29850,29650,18065
20231208,114500,213263133850,29650,29550,29700,29450,15634
20231208,114400,212801242600,29550,29800,29800,29500,17440
20231208,114300,212284827100,29750,29750,29900,29700,33262
20231208,114200,211292804800,29750,29600,29750,29550,7395
20231208,114100,211073415750,29550,29750,29750,29550,11377
20231208,114000,210736185650,29700,29700,29800,29650,16880
20231208,113900,210234663100,29700,29550,29700,29500,12858
20231208,113800,209854095050,29600,29700,29700,29450,20169
20231208,113700,209257316500,29650,29500,29700,29500,23063
20231208,113600,208575162750,29550,29450,29600,29400,33273
20231208,113500,207594463650,29500,29500,29550,29450,28691
20231208,113400,206748192050,29500,29800,29900,29450,69356
20231208,113300,204690539700,29800,29700,29800,29500,54840
20231208,113200,203065105050,29650,29950,29950,29600,49033
20231208,113100,201608935600,29950,29750,29950,29750,36251
20231208,113000,200527053900,29750,29900,30000,29700,63146
20231208,112900,198644530300,29900,30050,30100,29850,69894
20231208,112800,196548536100,30050,30050,30150,30000,36444
20231208,112700,195453444000,30050,30150,30250,30050,51662
20231208,112600,193896669450,30200,30400,30400,30150,35122
20231208,112500,192834004500,30350,30500,30600,30300,22456
20231208,112400,192150793850,30500,30350,30600,30200,40956
20231208,112300,190906111900,30350,30450,30700,30300,38425
20231208,112200,189735384200,30400,30500,30700,30250,63972
20231208,112100,187788230400,30550,30750,30750,30450,27716
20231208,112000,186941366350,30750,30650,30850,30500,45862
20231208,111900,185533782600,30650,30550,30800,30350,86603
20231208,111800,182884053900,30550,30950,31050,30500,90256
20231208,111700,180113201100,30900,31000,31600,30850,239911
20231208,111600,172624095600,31000,30900,31000,30700,87085
20231208,111500,169933825850,30950,30600,30950,30550,82528
20231208,111400,167389025300,30600,30450,30750,30250,61075
20231208,111300,165527375400,30450,30750,30850,30400,103571
20231208,111200,162355971050,30750,30400,30850,30350,187636
20231208,111100,156606180150,30400,30000,30450,29950,205100
20231208,111000,150413453850,30000,29600,30000,29500,93158
20231208,110900,147633625450,29600,29600,29650,29500,43327
20231208,110800,146351712650,29600,29200,29600,29150,37414
20231208,110700,145249407600,29200,29350,29350,29150,10143
20231208,110600,144952712000,29300,29350,29400,29250,13157
20231208,110500,144566934100,29300,29100,29450,28950,29361
20231208,110400,143708354150,29100,29150,29150,28950,24607
20231208,110300,142994057550,29200,29200,29300,29100,23470
20231208,110200,142309533800,29200,29000,29200,29000,11814
20231208,110100,141965594000,29000,29000,29200,28950,38532
20231208,110000,140846950950,29000,29300,29300,29000,56685
20231208,105900,139197941850,29300,29400,29400,29200,33109
20231208,105800,138229074150,29400,29500,29550,29250,27106
20231208,105700,137432896600,29500,29500,29650,29450,29578
20231208,105600,136558790900,29500,29700,29750,29300,51411
20231208,105500,135041079150,29700,29550,29800,29500,38190
20231208,105400,133907484200,29550,29600,29800,29500,56868
20231208,105300,132221576250,29600,29650,29900,29600,172239
20231208,105200,127102884200,29650,29650,29650,29650,0
20231208,105100,127102884200,29650,29650,29650,29650,0
20231208,105000,127102884200,29650,29400,29650,29250,136507
20231208,104900,123070512250,29350,29200,29400,29100,29411
20231208,104800,122209485200,29100,29300,29300,29050,33038
20231208,104700,121245904100,29250,29350,29500,29150,48801
20231208,104600,119815593100,29350,29150,29450,29150,58255
20231208,104500,118110273100,29200,29050,29250,29000,22604
20231208,104400,117452429650,29000,29150,29200,28800,91498
20231208,104300,114801950200,29200,29100,29250,29100,27748
20231208,104200,113993645800,29100,29400,29400,29050,44572
20231208,104100,112691462500,29300,29250,29450,29100,73405
20231208,104000,110542633400,29250,29350,29350,29200,41497
20231208,103900,109327434150,29350,29200,29500,29150,126170
20231208,103800,105623056400,29200,29350,29450,29200,123686
20231208,103700,101993482150,29400,29150,29400,28900,176248
20231208,103600,96856592900,29150,28600,29200,28550,242821
20231208,103500,89828159450,28550,28300,28600,28250,94682
20231208,103400,87127078650,28300,28250,28650,28000,203562
20231208,103300,81343965700,28250,28050,28300,28000,50059
20231208,103200,79934181550,28100,28200,28300,28050,55718
20231208,103100,78362390000,28150,28100,28300,28050,60183
20231208,103000,76664715350,28050,28200,28250,27900,72242
20231208,102900,74635385100,28200,27800,28250,27800,121051
20231208,102800,71242606850,27850,27600,27850,27550,43620
20231208,102700,70033109800,27550,27550,27650,27450,10032
20231208,102600,69756918550,27550,27350,27600,27350,6348
20231208,102500,69582665200,27350,27400,27400,27250,6824
20231208,102400,69396111250,27450,27400,27450,27300,11497
20231208,102300,69081402200,27400,27600,27800,27400,23596
20231208,102200,68429377650,27650,27600,27800,27600,34736
20231208,102100,67466734050,27600,27600,27650,27550,26064
20231208,102000,66747469300,27600,27650,27650,27500,20604
20231208,101900,66178859650,27600,27500,27650,27450,22845
20231208,101800,65549108600,27500,27400,27600,27350,35850
20231208,101700,64563867500,27400,27250,27450,27250,14667
20231208,101600,64163105500,27250,27250,27400,27250,20329
20231208,101500,63607489150,27300,27300,27350,27250,6856
20231208,101400,63420281800,27300,27150,27300,27100,14911
20231208,101300,63014311000,27150,27200,27200,27150,2928
20231208,101200,62934813050,27150,27100,27150,27050,5051
20231208,101100,62797865100,27100,27000,27100,26950,3804
20231208,101000,62694992200,27000,27150,27200,27000,9614
20231208,100900,62434239700,27150,27100,27150,26950,25137
20231208,100800,61753867850,27100,26850,27100,26850,24043
20231208,100700,61105517600,26850,26850,26900,26800,6599
20231208,100600,60928267600,26850,26900,26950,26600,38298
20231208,100500,59903913500,26900,26900,26950,26800,28653
20231208,100400,59133961050,26950,27150,27200,26900,41617
20231208,100300,58008918000,27150,27050,27200,27050,15281
20231208,100200,57594866700,27050,27250,27300,27050,15403
20231208,100100,57176413350,27250,27500,27500,27100,20455
20231208,100000,56618663200,27500,27300,27550,27100,31368
20231208,095900,55764148500,27350,27400,27450,27300,8205
20231208,095800,55539817050,27400,27500,27500,27400,8919
20231208,095700,55295183150,27500,27650,27650,27450,7856
20231208,095600,55078876300,27650,27600,27800,27550,17622
20231208,095500,54591384250,27600,27450,27600,27450,10828
20231208,095400,54293532050,27400,27400,27500,27300,10632
20231208,095300,54002083700,27450,27450,27450,27350,4341
20231208,095200,53883166750,27400,27550,27650,27350,12801
20231208,095100,53531129500,27550,27350,27600,27350,22365
20231208,095000,52916218050,27400,27450,27450,27200,25842
20231208,094900,52210881050,27400,27350,27450,27250,20176
20231208,094800,51659590800,27350,27300,27500,27300,23443
20231208,094700,51017763900,27350,27600,27700,27300,47503
20231208,094600,49711332050,27600,27850,27950,27600,31851
20231208,094500,48825807650,27800,27850,28300,27800,130881
20231208,094400,45156620100,27850,27850,28000,27750,77900
20231208,094300,42981812050,27850,27650,27850,27650,23708
20231208,094200,42323244100,27600,27450,27750,27400,16472
20231208,094100,41868521000,27400,27450,27500,27350,9211
20231208,094000,41616035950,27450,27550,27700,27400,26141
20231208,093900,40895832550,27600,27600,27600,27450,20454
20231208,093800,40332816150,27600,27450,27600,27350,15982
20231208,093700,39893586450,27450,27300,27550,27250,21717
20231208,093600,39299024950,27300,27300,27400,27200,19738
20231208,093500,38760393250,27350,27400,27650,27200,39288
20231208,093400,37684688200,27400,27600,27900,27400,62157
20231208,093300,35962906150,27650,27750,27900,27500,87641
20231208,093200,33532781050,27750,27550,27750,27450,74722
20231208,093100,31468177800,27550,27200,27600,27150,31972
20231208,093000,30592634050,27200,27350,27600,27100,97402
20231208,092900,27921137900,27350,27150,27350,27100,24295
20231208,092800,27259329250,27200,27050,27200,27050,17083
20231208,092700,26795664700,27050,26900,27100,26900,8190
20231208,092600,26574478450,26850,27100,27100,26850,9445
20231208,092500,26319911150,27100,27000,27150,26900,11653
20231208,092400,26004364450,27050,27000,27100,26850,10295
20231208,092300,25726788300,27050,26950,27050,26900,7205
20231208,092200,25532272700,27000,26850,27100,26850,6952
20231208,092100,25344776950,26850,27200,27200,26800,14076
20231208,092000,24965145000,27150,26950,27150,26700,21371
20231208,091900,24390172750,26950,27000,27050,26950,5508
20231208,091800,24241526250,27000,26950,27050,26950,9474
20231208,091700,23985896350,26950,27200,27250,26900,19950
20231208,091600,23447177800,27250,27050,27350,27050,36626
20231208,091500,22448324950,27150,27250,27250,27000,16472
20231208,091400,22001533450,27150,27050,27300,26950,24265
20231208,091300,21343862900,27100,26950,27100,26900,13470
20231208,091200,20980528250,26950,27050,27100,26650,18754
20231208,091100,20476206200,27000,26750,27300,26750,23901
20231208,091000,19828557850,26800,26750,27000,26550,35003
20231208,090900,18892055600,26600,27200,27200,26550,33531
20231208,090800,17990892100,27200,27450,27500,27000,55988
20231208,090700,16466236000,27450,27350,27550,27300,166890
20231208,090600,11886534000,27350,27050,27450,26900,69369
20231208,090500,9998170650,27000,26750,27150,26750,27517
20231208,090400,9256007200,26800,26950,27100,26500,34133
20231208,090300,8339111750,27050,26850,27250,26750,92514
20231208,090200,5833328450,26850,26350,26950,26250,58726
20231208,090100,4267652400,26300,26400,26400,25900,53240
20231208,090000,2877192300,26400,27000,27050,26400,106896