KissMeData/200710/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,203000,113988926650,29800,29800,29800,29800,37517
20231222,202900,113988926650,29800,29800,29800,29800,0
20231222,202800,113988926650,29800,29800,29800,29800,0
20231222,202700,113988926650,29800,29800,29800,29800,0
20231222,202600,113988926650,29800,29800,29800,29800,0
20231222,202500,113988926650,29800,29800,29800,29800,0
20231222,202400,113988926650,29800,29800,29800,29800,0
20231222,202300,113988926650,29800,29800,29800,29800,0
20231222,202200,113988926650,29800,29800,29800,29800,0
20231222,202100,113988926650,29800,29800,29800,29800,0
20231222,202000,113988926650,29800,29800,29800,29800,0
20231222,201900,113988926650,29800,29800,29800,29800,0
20231222,201800,113988926650,29800,29800,29800,29800,0
20231222,201700,113988926650,29800,29800,29800,29800,0
20231222,201600,113988926650,29800,29800,29800,29800,0
20231222,201500,113988926650,29800,29800,29800,29800,0
20231222,201400,113988926650,29800,29800,29800,29800,0
20231222,201300,113988926650,29800,29800,29800,29800,0
20231222,201200,113988926650,29800,29800,29800,29800,0
20231222,201100,113988926650,29800,29800,29800,29800,0
20231222,201000,113988926650,29800,29800,29800,29800,0
20231222,200900,113988926650,29800,29800,29800,29800,0
20231222,200800,113988926650,29800,29800,29800,29800,0
20231222,200700,113988926650,29800,29800,29800,29800,0
20231222,200600,113988926650,29800,29800,29800,29800,0
20231222,200500,113988926650,29800,29800,29800,29800,0
20231222,200400,113988926650,29800,29800,29800,29800,0
20231222,200300,113988926650,29800,29800,29800,29800,0
20231222,200200,113988926650,29800,29800,29800,29800,0
20231222,200100,113988926650,29800,29800,29800,29800,0
20231222,200000,113988926650,29800,29800,29800,29800,37517
20231222,195900,113988926650,29800,29800,29800,29800,0
20231222,195800,113988926650,29800,29800,29800,29800,0
20231222,195700,113988926650,29800,29800,29800,29800,0
20231222,195600,113988926650,29800,29800,29800,29800,0
20231222,195500,113988926650,29800,29800,29800,29800,0
20231222,195400,113988926650,29800,29800,29800,29800,0
20231222,195300,113988926650,29800,29800,29800,29800,0
20231222,195200,113988926650,29800,29800,29800,29800,0
20231222,195100,113988926650,29800,29800,29800,29800,0
20231222,195000,113988926650,29800,29800,29800,29800,0
20231222,194900,113988926650,29800,29800,29800,29800,0
20231222,194800,113988926650,29800,29800,29800,29800,0
20231222,194700,113988926650,29800,29800,29800,29800,0
20231222,194600,113988926650,29800,29800,29800,29800,0
20231222,194500,113988926650,29800,29800,29800,29800,0
20231222,194400,113988926650,29800,29800,29800,29800,0
20231222,194300,113988926650,29800,29800,29800,29800,0
20231222,194200,113988926650,29800,29800,29800,29800,0
20231222,194100,113988926650,29800,29800,29800,29800,0
20231222,194000,113988926650,29800,29800,29800,29800,0
20231222,193900,113988926650,29800,29800,29800,29800,0
20231222,193800,113988926650,29800,29800,29800,29800,0
20231222,193700,113988926650,29800,29800,29800,29800,0
20231222,193600,113988926650,29800,29800,29800,29800,0
20231222,193500,113988926650,29800,29800,29800,29800,0
20231222,193400,113988926650,29800,29800,29800,29800,0
20231222,193300,113988926650,29800,29800,29800,29800,0
20231222,193200,113988926650,29800,29800,29800,29800,0
20231222,193100,113988926650,29800,29800,29800,29800,0
20231222,193000,113988926650,29800,29800,29800,29800,37517
20231222,192900,113988926650,29800,29800,29800,29800,0
20231222,192800,113988926650,29800,29800,29800,29800,0
20231222,192700,113988926650,29800,29800,29800,29800,0
20231222,192600,113988926650,29800,29800,29800,29800,0
20231222,192500,113988926650,29800,29800,29800,29800,0
20231222,192400,113988926650,29800,29800,29800,29800,0
20231222,192300,113988926650,29800,29800,29800,29800,0
20231222,192200,113988926650,29800,29800,29800,29800,0
20231222,192100,113988926650,29800,29800,29800,29800,0
20231222,192000,113988926650,29800,29800,29800,29800,0
20231222,191900,113988926650,29800,29800,29800,29800,0
20231222,191800,113988926650,29800,29800,29800,29800,0
20231222,191700,113988926650,29800,29800,29800,29800,0
20231222,191600,113988926650,29800,29800,29800,29800,0
20231222,191500,113988926650,29800,29800,29800,29800,0
20231222,191400,113988926650,29800,29800,29800,29800,0
20231222,191300,113988926650,29800,29800,29800,29800,0
20231222,191200,113988926650,29800,29800,29800,29800,0
20231222,191100,113988926650,29800,29800,29800,29800,0
20231222,191000,113988926650,29800,29800,29800,29800,0
20231222,190900,113988926650,29800,29800,29800,29800,0
20231222,190800,113988926650,29800,29800,29800,29800,0
20231222,190700,113988926650,29800,29800,29800,29800,0
20231222,190600,113988926650,29800,29800,29800,29800,0
20231222,190500,113988926650,29800,29800,29800,29800,0
20231222,190400,113988926650,29800,29800,29800,29800,0
20231222,190300,113988926650,29800,29800,29800,29800,0
20231222,190200,113988926650,29800,29800,29800,29800,0
20231222,190100,113988926650,29800,29800,29800,29800,0
20231222,190000,113988926650,29800,29800,29800,29800,37517
20231222,185900,113988926650,29800,29800,29800,29800,0
20231222,185800,113988926650,29800,29800,29800,29800,0
20231222,185700,113988926650,29800,29800,29800,29800,0
20231222,185600,113988926650,29800,29800,29800,29800,0
20231222,185500,113988926650,29800,29800,29800,29800,0
20231222,185400,113988926650,29800,29800,29800,29800,0
20231222,185300,113988926650,29800,29800,29800,29800,0
20231222,185200,113988926650,29800,29800,29800,29800,0
20231222,185100,113988926650,29800,29800,29800,29800,0
20231222,185000,113988926650,29800,29800,29800,29800,0
20231222,184900,113988926650,29800,29800,29800,29800,0
20231222,184800,113988926650,29800,29800,29800,29800,0
20231222,184700,113988926650,29800,29800,29800,29800,0
20231222,184600,113988926650,29800,29800,29800,29800,0
20231222,184500,113988926650,29800,29800,29800,29800,0
20231222,184400,113988926650,29800,29800,29800,29800,0
20231222,184300,113988926650,29800,29800,29800,29800,0
20231222,184200,113988926650,29800,29800,29800,29800,0
20231222,184100,113988926650,29800,29800,29800,29800,0
20231222,184000,113988926650,29800,29800,29800,29800,0
20231222,183900,113988926650,29800,29800,29800,29800,0
20231222,183800,113988926650,29800,29800,29800,29800,0
20231222,183700,113988926650,29800,29800,29800,29800,0
20231222,183600,113988926650,29800,29800,29800,29800,0
20231222,183500,113988926650,29800,29800,29800,29800,0
20231222,183400,113988926650,29800,29800,29800,29800,0
20231222,183300,113988926650,29800,29800,29800,29800,0
20231222,183200,113988926650,29800,29800,29800,29800,0
20231222,183100,113988926650,29800,29800,29800,29800,0
20231222,183000,113988926650,29800,29800,29800,29800,37517
20231222,182900,113988926650,29800,29800,29800,29800,0
20231222,182800,113988926650,29800,29800,29800,29800,0
20231222,182700,113988926650,29800,29800,29800,29800,0
20231222,182600,113988926650,29800,29800,29800,29800,0
20231222,182500,113988926650,29800,29800,29800,29800,0
20231222,182400,113988926650,29800,29800,29800,29800,0
20231222,182300,113988926650,29800,29800,29800,29800,0
20231222,182200,113988926650,29800,29800,29800,29800,0
20231222,182100,113988926650,29800,29800,29800,29800,0
20231222,182000,113988926650,29800,29800,29800,29800,0
20231222,181900,113988926650,29800,29800,29800,29800,0
20231222,181800,113988926650,29800,29800,29800,29800,0
20231222,181700,113988926650,29800,29800,29800,29800,0
20231222,181600,113988926650,29800,29800,29800,29800,0
20231222,181500,113988926650,29800,29800,29800,29800,0
20231222,181400,113988926650,29800,29800,29800,29800,0
20231222,181300,113988926650,29800,29800,29800,29800,0
20231222,181200,113988926650,29800,29800,29800,29800,0
20231222,181100,113988926650,29800,29800,29800,29800,0
20231222,181000,113988926650,29800,29800,29800,29800,0
20231222,180900,113988926650,29800,29800,29800,29800,0
20231222,180800,113988926650,29800,29800,29800,29800,0
20231222,180700,113988926650,29800,29800,29800,29800,0
20231222,180600,113988926650,29800,29800,29800,29800,0
20231222,180500,113988926650,29800,29800,29800,29800,0
20231222,180400,113988926650,29800,29800,29800,29800,0
20231222,180300,113988926650,29800,29800,29800,29800,0
20231222,180200,113988926650,29800,29800,29800,29800,0
20231222,180100,113988926650,29800,29800,29800,29800,0
20231222,180000,113988926650,29800,29800,29800,29800,37517
20231222,175900,113988926650,29800,29800,29800,29800,0
20231222,175800,113988926650,29800,29800,29800,29800,0
20231222,175700,113988926650,29800,29800,29800,29800,0
20231222,175600,113988926650,29800,29800,29800,29800,0
20231222,175500,113988926650,29800,29800,29800,29800,0
20231222,175400,113988926650,29800,29800,29800,29800,0
20231222,175300,113988926650,29800,29800,29800,29800,0
20231222,175200,113988926650,29800,29800,29800,29800,0
20231222,175100,113988926650,29800,29800,29800,29800,0
20231222,175000,113988926650,29800,29800,29800,29800,0
20231222,174900,113988926650,29800,29800,29800,29800,0
20231222,174800,113988926650,29800,29800,29800,29800,0
20231222,174700,113988926650,29800,29800,29800,29800,0
20231222,174600,113988926650,29800,29800,29800,29800,0
20231222,174500,113988926650,29800,29800,29800,29800,0
20231222,174400,113988926650,29800,29800,29800,29800,0
20231222,174300,113988926650,29800,29800,29800,29800,0
20231222,174200,113988926650,29800,29800,29800,29800,0
20231222,174100,113988926650,29800,29800,29800,29800,0
20231222,174000,113988926650,29800,29800,29800,29800,0
20231222,173900,113988926650,29800,29800,29800,29800,0
20231222,173800,113988926650,29800,29800,29800,29800,0
20231222,173700,113988926650,29800,29800,29800,29800,0
20231222,173600,113988926650,29800,29800,29800,29800,0
20231222,173500,113988926650,29800,29800,29800,29800,0
20231222,173400,113988926650,29800,29800,29800,29800,0
20231222,173300,113988926650,29800,29800,29800,29800,0
20231222,173200,113988926650,29800,29800,29800,29800,0
20231222,173100,113988926650,29800,29800,29800,29800,0
20231222,173000,113988926650,29800,29800,29800,29800,37517
20231222,172900,113988926650,29800,29800,29800,29800,0
20231222,172800,113988926650,29800,29800,29800,29800,0
20231222,172700,113988926650,29800,29800,29800,29800,0
20231222,172600,113988926650,29800,29800,29800,29800,0
20231222,172500,113988926650,29800,29800,29800,29800,0
20231222,172400,113988926650,29800,29800,29800,29800,0
20231222,172300,113988926650,29800,29800,29800,29800,0
20231222,172200,113988926650,29800,29800,29800,29800,0
20231222,172100,113988926650,29800,29800,29800,29800,0
20231222,172000,113988926650,29800,29800,29800,29800,0
20231222,171900,113988926650,29800,29800,29800,29800,0
20231222,171800,113988926650,29800,29800,29800,29800,0
20231222,171700,113988926650,29800,29800,29800,29800,0
20231222,171600,113988926650,29800,29800,29800,29800,0
20231222,171500,113988926650,29800,29800,29800,29800,0
20231222,171400,113988926650,29800,29800,29800,29800,0
20231222,171300,113988926650,29800,29800,29800,29800,0
20231222,171200,113988926650,29800,29800,29800,29800,0
20231222,171100,113988926650,29800,29800,29800,29800,0
20231222,171000,113988926650,29800,29800,29800,29800,0
20231222,170900,113988926650,29800,29800,29800,29800,0
20231222,170800,113988926650,29800,29800,29800,29800,0
20231222,170700,113988926650,29800,29800,29800,29800,0
20231222,170600,113988926650,29800,29800,29800,29800,0
20231222,170500,113988926650,29800,29800,29800,29800,0
20231222,170400,113988926650,29800,29800,29800,29800,0
20231222,170300,113988926650,29800,29800,29800,29800,0
20231222,170200,113988926650,29800,29800,29800,29800,0
20231222,170100,113988926650,29800,29800,29800,29800,0
20231222,170000,113988926650,29800,29800,29800,29800,37517
20231222,165900,113988926650,29800,29800,29800,29800,0
20231222,165800,113988926650,29800,29800,29800,29800,0
20231222,165700,113988926650,29800,29800,29800,29800,0
20231222,165600,113988926650,29800,29800,29800,29800,0
20231222,165500,113988926650,29800,29800,29800,29800,0
20231222,165400,113988926650,29800,29800,29800,29800,0
20231222,165300,113988926650,29800,29800,29800,29800,0
20231222,165200,113988926650,29800,29800,29800,29800,0
20231222,165100,113988926650,29800,29800,29800,29800,0
20231222,165000,113988926650,29800,29800,29800,29800,0
20231222,164900,113988926650,29800,29800,29800,29800,0
20231222,164800,113988926650,29800,29800,29800,29800,0
20231222,164700,113988926650,29800,29800,29800,29800,0
20231222,164600,113988926650,29800,29800,29800,29800,0
20231222,164500,113988926650,29800,29800,29800,29800,0
20231222,164400,113988926650,29800,29800,29800,29800,0
20231222,164300,113988926650,29800,29800,29800,29800,0
20231222,164200,113988926650,29800,29800,29800,29800,0
20231222,164100,113988926650,29800,29800,29800,29800,0
20231222,164000,113988926650,29800,29800,29800,29800,0
20231222,163900,113988926650,29800,29800,29800,29800,0
20231222,163800,113988926650,29800,29800,29800,29800,0
20231222,163700,113988926650,29800,29800,29800,29800,0
20231222,163600,113988926650,29800,29800,29800,29800,0
20231222,163500,113988926650,29800,29800,29800,29800,0
20231222,163400,113988926650,29800,29800,29800,29800,0
20231222,163300,113988926650,29800,29800,29800,29800,0
20231222,163200,113988926650,29800,29800,29800,29800,0
20231222,163100,113988926650,29800,29800,29800,29800,0
20231222,163000,113988926650,29800,29800,29800,29800,37517
20231222,162900,113988926650,29800,29800,29800,29800,0
20231222,162800,113988926650,29800,29800,29800,29800,0
20231222,162700,113988926650,29800,29800,29800,29800,0
20231222,162600,113988926650,29800,29800,29800,29800,0
20231222,162500,113988926650,29800,29800,29800,29800,0
20231222,162400,113988926650,29800,29800,29800,29800,0
20231222,162300,113988926650,29800,29800,29800,29800,0
20231222,162200,113988926650,29800,29800,29800,29800,0
20231222,162100,113988926650,29800,29800,29800,29800,0
20231222,162000,113988926650,29800,29800,29800,29800,0
20231222,161900,113988926650,29800,29800,29800,29800,0
20231222,161800,113988926650,29800,29800,29800,29800,0
20231222,161700,113988926650,29800,29800,29800,29800,0
20231222,161600,113988926650,29800,29800,29800,29800,0
20231222,161500,113988926650,29800,29800,29800,29800,0
20231222,161400,113988926650,29800,29800,29800,29800,0
20231222,161300,113988926650,29800,29800,29800,29800,0
20231222,161200,113988926650,29800,29800,29800,29800,0
20231222,161100,113988926650,29800,29800,29800,29800,0
20231222,161000,113988926650,29800,29800,29800,29800,0
20231222,160900,113988926650,29800,29800,29800,29800,0
20231222,160800,113988926650,29800,29800,29800,29800,0
20231222,160700,113988926650,29800,29800,29800,29800,0
20231222,160600,113988926650,29800,29800,29800,29800,0
20231222,160500,113988926650,29800,29800,29800,29800,0
20231222,160400,113988926650,29800,29800,29800,29800,0
20231222,160300,113988926650,29800,29800,29800,29800,0
20231222,160200,113988926650,29800,29800,29800,29800,0
20231222,160100,113988926650,29800,29800,29800,29800,0
20231222,160000,113988926650,29800,29800,29800,29800,37517
20231222,155900,113988926650,29800,29800,29800,29800,0
20231222,155800,113988926650,29800,29800,29800,29800,0
20231222,155700,113988926650,29800,29800,29800,29800,0
20231222,155600,113988926650,29800,29800,29800,29800,0
20231222,155500,113988926650,29800,29800,29800,29800,0
20231222,155400,113988926650,29800,29800,29800,29800,0
20231222,155300,113988926650,29800,29800,29800,29800,0
20231222,155200,113988926650,29800,29800,29800,29800,0
20231222,155100,113988926650,29800,29800,29800,29800,0
20231222,155000,113988926650,29800,29800,29800,29800,0
20231222,154900,113988926650,29800,29800,29800,29800,0
20231222,154800,113988926650,29800,29800,29800,29800,0
20231222,154700,113988926650,29800,29800,29800,29800,0
20231222,154600,113988926650,29800,29800,29800,29800,0
20231222,154500,113988926650,29800,29800,29800,29800,0
20231222,154400,113988926650,29800,29800,29800,29800,0
20231222,154300,113988926650,29800,29800,29800,29800,0
20231222,154200,113988926650,29800,29800,29800,29800,0
20231222,154100,113988926650,29800,29800,29800,29800,0
20231222,154000,113988926650,29800,29800,29800,29800,0
20231222,153900,113988926650,29800,29800,29800,29800,0
20231222,153800,113988926650,29800,29800,29800,29800,0
20231222,153700,113988926650,29800,29800,29800,29800,0
20231222,153600,113988926650,29800,29800,29800,29800,0
20231222,153500,113988926650,29800,29800,29800,29800,0
20231222,153400,113988926650,29800,29800,29800,29800,0
20231222,153300,113988926650,29800,29800,29800,29800,0
20231222,153200,113988926650,29800,29800,29800,29800,0
20231222,153100,113988926650,29800,29800,29800,29800,0
20231222,153000,113988926650,29800,29800,29800,29800,75034
20231222,152900,112870920050,29800,29800,29800,29800,0
20231222,152800,112870920050,29800,29800,29800,29800,0
20231222,152700,112870920050,29800,29800,29800,29800,0
20231222,152600,112870920050,29800,29800,29800,29800,0
20231222,152500,112870920050,29800,29800,29800,29800,0
20231222,152400,112870920050,29800,29800,29800,29800,0
20231222,152300,112870920050,29800,29800,29800,29800,0
20231222,152200,112870920050,29800,29800,29800,29800,0
20231222,152100,112870920050,29800,29800,29800,29800,0
20231222,152000,112870920050,29800,29800,29800,29800,0
20231222,151900,112870920050,29800,29800,29900,29750,4646
20231222,151800,112732329100,29750,29750,29850,29750,5990
20231222,151700,112553911300,29800,29750,29850,29750,3465
20231222,151600,112450692600,29800,29850,29850,29750,4828
20231222,151500,112306824150,29900,29900,29950,29800,2445
20231222,151400,112233855600,29900,29950,30000,29850,4558
20231222,151300,112097430000,29900,29850,29950,29750,19970
20231222,151200,111500687100,29850,29800,29900,29800,7103
20231222,151100,111288809950,29850,29850,29900,29800,4215
20231222,151000,111163049900,29850,29850,29900,29800,4166
20231222,150900,111038680850,29850,30000,30000,29800,7486
20231222,150800,110814763550,29950,29950,30000,29950,2335
20231222,150700,110744756350,30000,30000,30050,30000,3059
20231222,150600,110652936150,30000,30000,30050,30000,2260
20231222,150500,110585050650,30000,30000,30050,30000,2383
20231222,150400,110513533100,30050,30100,30150,30000,5291
20231222,150300,110354452900,30100,30100,30150,30100,1088
20231222,150200,110321703300,30100,30150,30150,30100,937
20231222,150100,110293484950,30150,30050,30150,30050,722
20231222,150000,110271754850,30100,30100,30150,30050,533
20231222,145900,110255716800,30100,30200,30200,30050,2269
20231222,145800,110187305600,30250,30050,30250,30050,3423
20231222,145700,110084207550,30050,30150,30200,30050,3337
20231222,145600,109983795500,30150,30200,30200,30150,2111
20231222,145500,109920141800,30150,30050,30200,30050,5351
20231222,145400,109758981150,30050,29950,30100,29900,8540
20231222,145300,109503119600,29950,30000,30050,29950,3004
20231222,145200,109413101400,30000,30000,30050,30000,4311
20231222,145100,109283769200,30000,30000,30100,30000,3055
20231222,145000,109191990250,30000,29900,30100,29800,5741
20231222,144900,109019835200,29850,30150,30200,29800,20450
20231222,144800,108406507600,30200,30200,30200,30100,12778
20231222,144700,108021551250,30200,30300,30350,30200,7504
20231222,144600,107794598900,30300,30450,30500,30300,9620
20231222,144500,107502479350,30450,30600,30600,30400,7082
20231222,144400,107286535600,30600,30550,30600,30550,366
20231222,144300,107275343300,30550,30550,30600,30500,1639
20231222,144200,107225267300,30550,30650,30650,30550,3734
20231222,144100,107111013950,30650,30600,30650,30550,2900
20231222,144000,107022261000,30600,30500,30650,30450,6194
20231222,143900,106833176550,30500,30500,30550,30500,458
20231222,143800,106819204900,30550,30550,30550,30500,1182
20231222,143700,106783150700,30500,30500,30550,30500,1352
20231222,143600,106741913050,30550,30600,30650,30500,932
20231222,143500,106713440450,30600,30600,30650,30550,3401
20231222,143400,106609406000,30600,30450,30650,30400,13477
20231222,143300,106197310550,30450,30350,30500,30300,7002
20231222,143200,105984302850,30350,30300,30350,30300,1934
20231222,143100,105925675600,30250,30250,30300,30200,2936
20231222,143000,105836890600,30250,30300,30350,30250,1707
20231222,142900,105785183400,30300,30300,30350,30300,3164
20231222,142800,105689231400,30300,30300,30350,30300,617
20231222,142700,105670533450,30300,30400,30400,30300,3691
20231222,142600,105558459000,30400,30400,30450,30350,2167
20231222,142500,105492576650,30350,30350,30400,30300,970
20231222,142400,105463148950,30350,30250,30350,30250,3947
20231222,142300,105343580800,30250,30200,30300,30200,2944
20231222,142200,105254584200,30250,30250,30250,30200,291
20231222,142100,105245791750,30250,30300,30350,30250,1535
20231222,142000,105199307750,30300,30250,30450,30250,9589
20231222,141900,104908385800,30250,30200,30300,30200,2510
20231222,141800,104832457400,30250,30100,30250,30100,2340
20231222,141700,104761867900,30100,30200,30200,30100,4783
20231222,141600,104617667500,30200,30150,30200,30050,9039
20231222,141500,104345458900,30100,30150,30250,30100,11029
20231222,141400,104012958700,30200,30300,30350,30150,24485
20231222,141300,103272956950,30300,30550,30550,30300,10574
20231222,141200,102951526350,30500,30450,30550,30450,4225
20231222,141100,102822755900,30450,30500,30550,30400,6905
20231222,141000,102612355850,30500,30550,30700,30500,7638
20231222,140900,102379082900,30550,30650,30650,30400,24505
20231222,140800,101630982150,30650,30650,30700,30650,2030
20231222,140700,101568760700,30650,30650,30650,30600,1746
20231222,140600,101515276050,30650,30750,30750,30650,2497
20231222,140500,101438568350,30700,30700,30800,30650,3503
20231222,140400,101331100700,30700,30750,30800,30700,4248
20231222,140300,101200668650,30750,30750,30800,30700,613
20231222,140200,101181827050,30750,30800,30800,30700,1798
20231222,140100,101126539700,30800,30850,30850,30700,1228
20231222,140000,101088721950,30850,30700,30850,30650,3844
20231222,135900,100970531150,30700,30700,30750,30650,1709
20231222,135800,100918087750,30700,30750,30800,30700,1403
20231222,135700,100874949500,30800,30800,30800,30700,2244
20231222,135600,100805944950,30800,30850,30900,30750,13797
20231222,135500,100380310650,30850,30800,30850,30750,5973
20231222,135400,100196389050,30800,30650,30800,30600,8531
20231222,135300,99934327800,30650,30500,30800,30500,6390
20231222,135200,99738379000,30550,30600,30600,30450,10237
20231222,135100,99426134900,30550,30700,30750,30550,6732
20231222,135000,99219934050,30700,30550,30750,30550,10205
20231222,134900,98907595150,30600,30650,30750,30550,10328
20231222,134800,98591137800,30650,30600,30700,30600,7435
20231222,134700,98363325750,30600,30700,30750,30600,15159
20231222,134600,97898720850,30700,30750,30800,30700,9948
20231222,134500,97592996750,30750,30800,30850,30750,7216
20231222,134400,97370900950,30800,30850,30850,30750,5034
20231222,134300,97215851950,30800,30750,30950,30650,8403
20231222,134200,96957175700,30700,30950,31000,30700,27432
20231222,134100,96111897400,31000,31000,31000,30950,4418
20231222,134000,95975041100,30950,31100,31100,30950,8384
20231222,133900,95715123050,31100,31000,31200,30950,8507
20231222,133800,95450849250,31000,31250,31250,30950,29759
20231222,133700,94525170700,31250,31350,31400,31200,15372
20231222,133600,94044091250,31350,31400,31500,31350,6587
20231222,133500,93837284250,31400,31450,31500,31400,2680
20231222,133400,93752982550,31500,31450,31600,31400,9896
20231222,133300,93441473400,31450,31600,31650,31450,8230
20231222,133200,93182096050,31650,31600,31650,31500,4831
20231222,133100,93029590400,31650,31650,31700,31550,3773
20231222,133000,92910232450,31650,31750,31800,31650,3778
20231222,132900,92790443700,31750,31800,31800,31700,6123
20231222,132800,92595974550,31750,31800,31850,31750,4185
20231222,132700,92462918550,31800,31950,31950,31800,12996
20231222,132600,92048166100,31900,31750,31950,31600,32767
20231222,132500,91005335350,31800,31800,31850,31750,12720
20231222,132400,90600873950,31800,31500,31800,31500,11793
20231222,132300,90227485550,31550,31400,31600,31400,12618
20231222,132200,89830099100,31400,31400,31450,31350,3134
20231222,132100,89731660150,31400,31500,31550,31400,7038
20231222,132000,89510131650,31500,31300,31550,31300,5145
20231222,131900,89348222300,31300,31350,31350,31200,7333
20231222,131800,89118861000,31300,31250,31350,31250,4639
20231222,131700,88973730550,31250,31350,31400,31250,3196
20231222,131600,88873585200,31300,31300,31500,31300,6682
20231222,131500,88663733350,31350,31400,31400,31300,4421
20231222,131400,88525255400,31300,31400,31450,31100,21095
20231222,131300,87865529400,31350,31400,31500,31350,6399
20231222,131200,87664536400,31400,31550,31550,31350,13545
20231222,131100,87238680900,31550,31600,31700,31500,6676
20231222,131000,87027830250,31550,31700,31750,31500,14955
20231222,130900,86554435250,31700,31850,31950,31700,25455
20231222,130800,85743298000,31850,31900,31900,31700,26847
20231222,130700,84889313650,31900,31500,31900,31500,45153
20231222,130600,83454739350,31500,31650,31650,31500,8962
20231222,130500,83171926300,31650,31700,31750,31600,30628
20231222,130400,82201066050,31700,31400,31700,31350,52863
20231222,130300,80534001600,31400,31150,31450,31150,22622
20231222,130200,79825073600,31150,31100,31200,31100,1610
20231222,130100,79774933750,31150,31150,31200,31100,1536
20231222,130000,79727055600,31150,31150,31200,31100,2263
20231222,125900,79656564750,31100,31000,31150,30950,6372
20231222,125800,79458722500,31000,30950,31050,30950,1639
20231222,125700,79407913700,30950,30950,31000,30950,1713
20231222,125600,79354895000,31000,31050,31050,30950,2354
20231222,125500,79281933900,31050,31100,31100,31000,1677
20231222,125400,79229866250,31050,31100,31150,31050,2033
20231222,125300,79166692800,31100,31100,31150,31050,2116
20231222,125200,79100882250,31100,31250,31250,31100,3304
20231222,125100,78997855400,31200,31200,31250,31200,1767
20231222,125000,78942673500,31250,31300,31300,31150,3260
20231222,124900,78840877700,31300,31150,31300,31100,5307
20231222,124800,78675127550,31150,31150,31200,31100,3089
20231222,124700,78578850800,31150,31050,31150,31000,6784
20231222,124600,78367931300,31000,31100,31100,30900,2682
20231222,124500,78284678850,31050,30900,31100,30900,3550
20231222,124400,78174629600,30900,30900,30950,30850,2371
20231222,124300,78101396250,30900,30900,30950,30850,2691
20231222,124200,78018299150,30900,30950,30950,30900,2689
20231222,124100,77935149750,30950,31000,31050,30900,5046
20231222,124000,77778757850,30950,30950,31000,30950,1507
20231222,123900,77732113150,31000,31000,31050,30950,1307
20231222,123800,77691624200,31050,30950,31050,30900,3688
20231222,123700,77577385500,30950,31000,31050,30950,1102
20231222,123600,77543242250,31000,31000,31050,31000,971
20231222,123500,77513109500,31000,31100,31100,31000,2115
20231222,123400,77447369750,31100,31050,31100,31050,303
20231222,123300,77437960800,31050,31000,31050,30950,4118
20231222,123200,77310315900,31000,31050,31100,31000,2227
20231222,123100,77241145100,31100,31050,31150,31000,2755
20231222,123000,77155514850,31000,31000,31050,31000,445
20231222,122900,77141718500,31000,31050,31100,31000,1807
20231222,122800,77085635050,31050,31100,31100,31000,2199
20231222,122700,77017415150,31100,31000,31100,31000,3608
20231222,122600,76905436700,31000,31150,31150,31000,2695
20231222,122500,76821721800,31150,31100,31150,31050,4026
20231222,122400,76696637650,31100,31150,31150,31100,1612
20231222,122300,76646427250,31150,31150,31250,31150,1610
20231222,122200,76596225600,31150,31150,31250,31100,2646
20231222,122100,76513678150,31200,31250,31300,31100,2367
20231222,122000,76439820050,31250,31300,31350,31250,3037
20231222,121900,76344712200,31350,31150,31350,31150,10008
20231222,121800,76031817750,31150,31150,31250,31150,891
20231222,121700,76004024100,31150,31250,31300,31100,3248
20231222,121600,75902652750,31300,31250,31350,31250,13157
20231222,121500,75490840250,31250,31050,31250,31050,6258
20231222,121400,75295633200,31050,31150,31150,31050,1280
20231222,121300,75255822450,31150,31000,31200,31000,6892
20231222,121200,75041346650,31050,31100,31100,31000,2761
20231222,121100,74955636300,31100,31050,31150,31000,4620
20231222,121000,74811969050,31050,31050,31100,31000,993
20231222,120900,74781144550,31050,31050,31100,30950,2648
20231222,120800,74699043850,31050,30800,31200,30800,20538
20231222,120700,74062060850,30800,30900,30900,30800,2887
20231222,120600,73973100150,30900,30900,30900,30850,1754
20231222,120500,73918984950,30850,30850,30900,30850,1546
20231222,120400,73871286200,30800,30800,30850,30750,2064
20231222,120300,73807710300,30800,30750,30800,30650,3583
20231222,120200,73697596100,30750,30800,30850,30750,1519
20231222,120100,73650814950,30800,30800,30850,30750,5172
20231222,120000,73491434750,30800,30700,30800,30700,3608
20231222,115900,73380530350,30750,30750,30750,30700,2742
20231222,115800,73296299650,30700,30700,30800,30700,3858
20231222,115700,73177693700,30750,30700,30750,30650,1082
20231222,115600,73144489700,30700,30700,30750,30600,1661
20231222,115500,73093553850,30700,30550,30800,30550,7394
20231222,115400,72866523400,30550,30600,30600,30450,16562
20231222,115300,72360952400,30600,30650,30700,30550,6473
20231222,115200,72162695750,30650,30700,30700,30600,6946
20231222,115100,71949907800,30650,30750,30800,30600,9152
20231222,115000,71669187950,30800,30750,30800,30750,3703
20231222,114900,71555282400,30750,30700,30850,30700,8351
20231222,114800,71298327800,30750,30900,30900,30700,9648
20231222,114700,71001416300,30900,30950,31000,30850,3044
20231222,114600,70907365000,31000,30900,31000,30800,9331
20231222,114500,70619385750,30900,31000,31000,30900,4255
20231222,114400,70487712800,31000,30950,31100,30950,9947
20231222,114300,70179408000,31000,31050,31150,30950,5362
20231222,114200,70013037750,31000,31150,31200,30950,19367
20231222,114100,69411762900,31150,31150,31250,31150,4090
20231222,114000,69284287050,31200,31250,31300,31050,9023
20231222,113900,69002787600,31250,31300,31350,31250,2382
20231222,113800,68928273250,31300,31400,31400,31250,8464
20231222,113700,68663067000,31400,31400,31450,31300,6062
20231222,113600,68472827650,31450,31350,31500,31300,20785
20231222,113500,67819279700,31400,31200,31500,31200,29837
20231222,113400,66883468600,31200,31250,31300,31200,4879
20231222,113300,66731165450,31250,31100,31300,31100,10041
20231222,113200,66417657750,31100,31100,31200,31050,4159
20231222,113100,66288215000,31150,31150,31200,31100,2655
20231222,113000,66205566400,31150,31150,31350,31100,18477
20231222,112900,65628961300,31100,31050,31150,30950,6524
20231222,112800,65426455250,31050,31100,31150,30950,8623
20231222,112700,65158773900,31100,31050,31100,30800,24630
20231222,112600,64396581050,31100,31100,31150,31050,5949
20231222,112500,64211605750,31150,31050,31400,31050,21034
20231222,112400,63554694750,31050,31050,31200,31000,15009
20231222,112300,63088341950,31100,31200,31300,31050,15687
20231222,112200,62599108250,31150,31050,31250,31050,10295
20231222,112100,62278306700,31050,31200,31300,30950,21293
20231222,112000,61615394700,31200,31250,31300,31100,11846
20231222,111900,61246079600,31250,31350,31350,31150,14437
20231222,111800,60795093200,31350,31300,31450,31300,14278
20231222,111700,60347034950,31350,31550,31600,31250,19260
20231222,111600,59743363100,31600,31550,31600,31250,23531
20231222,111500,59003982550,31450,31500,31600,31300,29178
20231222,111400,58086059200,31400,31550,31650,31100,38822
20231222,111300,56871053600,31650,31800,31800,31350,42487
20231222,111200,55526878850,31800,31400,31800,31350,58291
20231222,111100,53683929300,31450,31450,31600,31250,48986
20231222,111000,52144172250,31450,31500,31600,31200,93840
20231222,110900,49194028200,31450,31450,31450,31450,0
20231222,110800,49194028200,31450,31350,31450,31250,46776
20231222,110700,47725762550,31300,31100,31350,31050,56133
20231222,110600,45974987000,31050,30850,31100,30700,89112
20231222,110500,43216815550,30900,30650,30900,30600,19519
20231222,110400,42616157800,30650,30900,30900,30550,29887
20231222,110300,41698497550,30800,30500,30900,30450,65124
20231222,110200,39697004850,30400,30500,30700,30300,47828
20231222,110100,38237558500,30550,30450,30650,30400,45694
20231222,110000,36841970250,30450,30000,30600,30000,158508
20231222,105900,32043482650,29950,30000,30000,29900,12473
20231222,105800,31669819850,30000,30000,30000,29950,8299
20231222,105700,31420912550,29950,29850,29950,29850,38326
20231222,105600,30274113900,29850,29850,29900,29800,4358
20231222,105500,30143984950,29850,29850,29900,29850,11144
20231222,105400,29811076900,29900,29900,29900,29800,10271
20231222,105300,29504542250,29900,29600,29900,29600,43762
20231222,105200,28200517600,29600,29450,29650,29450,5958
20231222,105100,28024221100,29500,29450,29500,29450,1318
20231222,105000,27985367000,29450,29500,29550,29450,1311
20231222,104900,27946698100,29500,29550,29600,29500,2035
20231222,104800,27886568900,29550,29600,29650,29550,843
20231222,104700,27861614700,29650,29600,29650,29550,2374
20231222,104600,27791289050,29650,29550,29650,29550,3010
20231222,104500,27702242850,29550,29600,29600,29550,876
20231222,104400,27676313600,29600,29600,29600,29550,3764
20231222,104300,27564901550,29600,29550,29600,29500,4534
20231222,104200,27430830000,29500,29400,29550,29350,3655
20231222,104100,27323083800,29400,29400,29400,29350,282
20231222,104000,27314794750,29400,29450,29450,29400,538
20231222,103900,27298967850,29450,29400,29450,29400,3407
20231222,103800,27198699650,29400,29350,29400,29300,623
20231222,103700,27180409650,29350,29300,29400,29250,4043
20231222,103600,27061961050,29300,29350,29400,29300,1212
20231222,103500,27026402200,29350,29350,29350,29300,2225
20231222,103400,26961117450,29350,29350,29450,29350,672
20231222,103300,26941362750,29350,29350,29400,29300,2281
20231222,103200,26874409200,29350,29350,29400,29350,227
20231222,103100,26867745750,29350,29400,29450,29350,1189
20231222,103000,26832834200,29400,29450,29450,29400,489
20231222,102900,26818438500,29450,29400,29500,29350,1570
20231222,102800,26772225650,29400,29400,29400,29350,998
20231222,102700,26742884500,29450,29400,29450,29350,405
20231222,102600,26730965850,29400,29450,29500,29400,1082
20231222,102500,26699116800,29450,29400,29500,29350,3069
20231222,102400,26608823000,29400,29400,29500,29350,1480
20231222,102300,26565313100,29400,29450,29500,29400,1560
20231222,102200,26519368750,29450,29400,29450,29400,566
20231222,102100,26502715900,29400,29450,29500,29350,4255
20231222,102000,26377595100,29450,29500,29550,29450,1322
20231222,101900,26338596450,29550,29450,29600,29450,2708
20231222,101800,26258640300,29500,29450,29500,29400,1001
20231222,101700,26229159050,29500,29500,29500,29450,1712
20231222,101600,26178706300,29500,29650,29650,29500,4636
20231222,101500,26041697500,29650,29600,29650,29600,2682
20231222,101400,25962188450,29550,29700,29700,29550,3457
20231222,101300,25859807250,29700,29600,29700,29600,1726
20231222,101200,25808609750,29700,29650,29700,29600,1499
20231222,101100,25764132000,29700,29650,29750,29600,2495
20231222,101000,25690056600,29650,29700,29700,29600,2062
20231222,100900,25628867200,29650,29500,29700,29400,7944
20231222,100800,25393963850,29500,29550,29600,29400,6318
20231222,100700,25207724050,29550,29800,29800,29550,5678
20231222,100600,25039118150,29750,29650,29800,29650,10907
20231222,100500,24714675800,29700,29600,29800,29600,10463
20231222,100400,24403871800,29600,29700,29700,29600,4550
20231222,100300,24269026200,29700,29450,29700,29450,13754
20231222,100200,23861710800,29500,29150,29650,29150,19635
20231222,100100,23284511150,29150,29200,29200,29100,2053
20231222,100000,23224675850,29150,29200,29200,29100,2190
20231222,095900,23160837100,29100,29150,29200,29100,3508
20231222,095800,23058592850,29150,29100,29150,29100,1501
20231222,095700,23014878700,29150,29200,29250,29150,5676
20231222,095600,22849176900,29100,29200,29200,29100,1384
20231222,095500,22808828750,29200,29050,29200,29050,3711
20231222,095400,22700713100,29000,29050,29100,29000,2364
20231222,095300,22632036800,29050,29100,29100,29000,2827
20231222,095200,22549929150,29100,29050,29100,29000,3558
20231222,095100,22446455950,29000,28950,29050,28950,3656
20231222,095000,22340456000,28950,28950,28950,28900,2952
20231222,094900,22255095700,28950,28900,28950,28850,1679
20231222,094800,22206547250,28900,28800,28950,28800,3669
20231222,094700,22100505900,28850,28850,28900,28800,4139
20231222,094600,21981140100,28900,28950,29000,28800,7168
20231222,094500,21774111650,28900,29000,29000,28900,8411
20231222,094400,21530724550,29000,28950,29050,28950,3151
20231222,094300,21439361250,29000,28900,29000,28900,3366
20231222,094200,21341970550,28900,29000,29050,28900,8644
20231222,094100,21091931750,29000,29000,29050,28950,7970
20231222,094000,20860805700,29000,29200,29250,29000,8582
20231222,093900,20610943700,29200,29300,29350,29200,4872
20231222,093800,20468288250,29350,29250,29350,29250,2694
20231222,093700,20389390800,29250,29400,29400,29200,2448
20231222,093600,20317765000,29300,29450,29450,29300,3957
20231222,093500,20201490100,29450,29250,29450,29150,7044
20231222,093400,19995272450,29250,29300,29350,29250,8602
20231222,093300,19743274000,29350,29750,29800,29300,12776
20231222,093200,19366440000,29800,29700,29950,29700,45737
20231222,093100,18000829000,29700,29550,29800,29500,27755
20231222,093000,17176489700,29500,29550,29550,29300,13978
20231222,092900,16764957900,29500,29750,29750,29500,13824
20231222,092800,16355080800,29700,29600,29750,29550,14512
20231222,092700,15924725750,29550,29650,29700,29500,11732
20231222,092600,15577501650,29650,29850,29900,29650,19139
20231222,092500,15007078500,29900,29800,29900,29600,21024
20231222,092400,14381068950,29800,29850,29850,29700,15837
20231222,092300,13909143400,29850,29700,29900,29650,42924
20231222,092200,12629902550,29700,29150,29700,29150,40878
20231222,092100,11425204950,29150,29200,29300,29150,5288
20231222,092000,11270747800,29250,29400,29400,29150,16326
20231222,091900,10791691650,29350,29100,29400,29050,21634
20231222,091800,10159022550,29100,29100,29150,29050,8854
20231222,091700,9901443500,29150,29200,29200,28750,22355
20231222,091600,9254201400,29200,28950,29200,28950,8206
20231222,091500,9015643750,29000,28900,29000,28900,4299
20231222,091400,8891159950,28900,29100,29100,28900,17436
20231222,091300,8385501500,29100,29250,29250,29000,20101
20231222,091200,7800404450,29250,29400,29450,29200,13451
20231222,091100,7406395750,29400,29250,29750,29200,65081
20231222,091000,5486005850,29300,29300,29350,29150,13046
20231222,090900,5104224500,29300,29250,29350,29050,27036
20231222,090800,4314561850,29250,29000,29400,28950,46460
20231222,090700,2958193650,29000,28900,29000,28850,13393
20231222,090600,2570601800,28900,28850,28900,28600,16838
20231222,090500,2085866650,28900,28600,28900,28600,17640
20231222,090400,1578686250,28600,28450,28600,28450,6021
20231222,090300,1407003500,28400,28600,28650,28400,6267
20231222,090200,1228510750,28650,28550,28750,28550,14860
20231222,090100,802810500,28550,28400,28600,28350,10299
20231222,090000,509158900,28400,28600,28600,28250,17867