KissMeData/200710/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,203700,15024522500,32300,32300,32300,32300,14164
20231228,203600,15024522500,32300,32300,32300,32300,0
20231228,203500,15024522500,32300,32300,32300,32300,0
20231228,203400,15024522500,32300,32300,32300,32300,0
20231228,203300,15024522500,32300,32300,32300,32300,0
20231228,203200,15024522500,32300,32300,32300,32300,0
20231228,203100,15024522500,32300,32300,32300,32300,0
20231228,203000,15024522500,32300,32300,32300,32300,0
20231228,202900,15024522500,32300,32300,32300,32300,0
20231228,202800,15024522500,32300,32300,32300,32300,0
20231228,202700,15024522500,32300,32300,32300,32300,0
20231228,202600,15024522500,32300,32300,32300,32300,0
20231228,202500,15024522500,32300,32300,32300,32300,0
20231228,202400,15024522500,32300,32300,32300,32300,0
20231228,202300,15024522500,32300,32300,32300,32300,0
20231228,202200,15024522500,32300,32300,32300,32300,0
20231228,202100,15024522500,32300,32300,32300,32300,0
20231228,202000,15024522500,32300,32300,32300,32300,0
20231228,201900,15024522500,32300,32300,32300,32300,0
20231228,201800,15024522500,32300,32300,32300,32300,0
20231228,201700,15024522500,32300,32300,32300,32300,0
20231228,201600,15024522500,32300,32300,32300,32300,0
20231228,201500,15024522500,32300,32300,32300,32300,0
20231228,201400,15024522500,32300,32300,32300,32300,0
20231228,201300,15024522500,32300,32300,32300,32300,0
20231228,201200,15024522500,32300,32300,32300,32300,0
20231228,201100,15024522500,32300,32300,32300,32300,0
20231228,201000,15024522500,32300,32300,32300,32300,0
20231228,200900,15024522500,32300,32300,32300,32300,0
20231228,200800,15024522500,32300,32300,32300,32300,0
20231228,200700,15024522500,32300,32300,32300,32300,14164
20231228,200600,15024522500,32300,32300,32300,32300,0
20231228,200500,15024522500,32300,32300,32300,32300,0
20231228,200400,15024522500,32300,32300,32300,32300,0
20231228,200300,15024522500,32300,32300,32300,32300,0
20231228,200200,15024522500,32300,32300,32300,32300,0
20231228,200100,15024522500,32300,32300,32300,32300,0
20231228,200000,15024522500,32300,32300,32300,32300,0
20231228,195900,15024522500,32300,32300,32300,32300,0
20231228,195800,15024522500,32300,32300,32300,32300,0
20231228,195700,15024522500,32300,32300,32300,32300,0
20231228,195600,15024522500,32300,32300,32300,32300,0
20231228,195500,15024522500,32300,32300,32300,32300,0
20231228,195400,15024522500,32300,32300,32300,32300,0
20231228,195300,15024522500,32300,32300,32300,32300,0
20231228,195200,15024522500,32300,32300,32300,32300,0
20231228,195100,15024522500,32300,32300,32300,32300,0
20231228,195000,15024522500,32300,32300,32300,32300,0
20231228,194900,15024522500,32300,32300,32300,32300,0
20231228,194800,15024522500,32300,32300,32300,32300,0
20231228,194700,15024522500,32300,32300,32300,32300,0
20231228,194600,15024522500,32300,32300,32300,32300,0
20231228,194500,15024522500,32300,32300,32300,32300,0
20231228,194400,15024522500,32300,32300,32300,32300,0
20231228,194300,15024522500,32300,32300,32300,32300,0
20231228,194200,15024522500,32300,32300,32300,32300,0
20231228,194100,15024522500,32300,32300,32300,32300,0
20231228,194000,15024522500,32300,32300,32300,32300,0
20231228,193900,15024522500,32300,32300,32300,32300,0
20231228,193800,15024522500,32300,32300,32300,32300,0
20231228,193700,15024522500,32300,32300,32300,32300,14164
20231228,193600,15024522500,32300,32300,32300,32300,0
20231228,193500,15024522500,32300,32300,32300,32300,0
20231228,193400,15024522500,32300,32300,32300,32300,0
20231228,193300,15024522500,32300,32300,32300,32300,0
20231228,193200,15024522500,32300,32300,32300,32300,0
20231228,193100,15024522500,32300,32300,32300,32300,0
20231228,193000,15024522500,32300,32300,32300,32300,0
20231228,192900,15024522500,32300,32300,32300,32300,0
20231228,192800,15024522500,32300,32300,32300,32300,0
20231228,192700,15024522500,32300,32300,32300,32300,0
20231228,192600,15024522500,32300,32300,32300,32300,0
20231228,192500,15024522500,32300,32300,32300,32300,0
20231228,192400,15024522500,32300,32300,32300,32300,0
20231228,192300,15024522500,32300,32300,32300,32300,0
20231228,192200,15024522500,32300,32300,32300,32300,0
20231228,192100,15024522500,32300,32300,32300,32300,0
20231228,192000,15024522500,32300,32300,32300,32300,0
20231228,191900,15024522500,32300,32300,32300,32300,0
20231228,191800,15024522500,32300,32300,32300,32300,0
20231228,191700,15024522500,32300,32300,32300,32300,0
20231228,191600,15024522500,32300,32300,32300,32300,0
20231228,191500,15024522500,32300,32300,32300,32300,0
20231228,191400,15024522500,32300,32300,32300,32300,0
20231228,191300,15024522500,32300,32300,32300,32300,0
20231228,191200,15024522500,32300,32300,32300,32300,0
20231228,191100,15024522500,32300,32300,32300,32300,0
20231228,191000,15024522500,32300,32300,32300,32300,0
20231228,190900,15024522500,32300,32300,32300,32300,0
20231228,190800,15024522500,32300,32300,32300,32300,0
20231228,190700,15024522500,32300,32300,32300,32300,14164
20231228,190600,15024522500,32300,32300,32300,32300,0
20231228,190500,15024522500,32300,32300,32300,32300,0
20231228,190400,15024522500,32300,32300,32300,32300,0
20231228,190300,15024522500,32300,32300,32300,32300,0
20231228,190200,15024522500,32300,32300,32300,32300,0
20231228,190100,15024522500,32300,32300,32300,32300,0
20231228,190000,15024522500,32300,32300,32300,32300,0
20231228,185900,15024522500,32300,32300,32300,32300,0
20231228,185800,15024522500,32300,32300,32300,32300,0
20231228,185700,15024522500,32300,32300,32300,32300,0
20231228,185600,15024522500,32300,32300,32300,32300,0
20231228,185500,15024522500,32300,32300,32300,32300,0
20231228,185400,15024522500,32300,32300,32300,32300,0
20231228,185300,15024522500,32300,32300,32300,32300,0
20231228,185200,15024522500,32300,32300,32300,32300,0
20231228,185100,15024522500,32300,32300,32300,32300,0
20231228,185000,15024522500,32300,32300,32300,32300,0
20231228,184900,15024522500,32300,32300,32300,32300,0
20231228,184800,15024522500,32300,32300,32300,32300,0
20231228,184700,15024522500,32300,32300,32300,32300,0
20231228,184600,15024522500,32300,32300,32300,32300,0
20231228,184500,15024522500,32300,32300,32300,32300,0
20231228,184400,15024522500,32300,32300,32300,32300,0
20231228,184300,15024522500,32300,32300,32300,32300,0
20231228,184200,15024522500,32300,32300,32300,32300,0
20231228,184100,15024522500,32300,32300,32300,32300,0
20231228,184000,15024522500,32300,32300,32300,32300,0
20231228,183900,15024522500,32300,32300,32300,32300,0
20231228,183800,15024522500,32300,32300,32300,32300,0
20231228,183700,15024522500,32300,32300,32300,32300,14164
20231228,183600,15024522500,32300,32300,32300,32300,0
20231228,183500,15024522500,32300,32300,32300,32300,0
20231228,183400,15024522500,32300,32300,32300,32300,0
20231228,183300,15024522500,32300,32300,32300,32300,0
20231228,183200,15024522500,32300,32300,32300,32300,0
20231228,183100,15024522500,32300,32300,32300,32300,0
20231228,183000,15024522500,32300,32300,32300,32300,0
20231228,182900,15024522500,32300,32300,32300,32300,0
20231228,182800,15024522500,32300,32300,32300,32300,0
20231228,182700,15024522500,32300,32300,32300,32300,0
20231228,182600,15024522500,32300,32300,32300,32300,0
20231228,182500,15024522500,32300,32300,32300,32300,0
20231228,182400,15024522500,32300,32300,32300,32300,0
20231228,182300,15024522500,32300,32300,32300,32300,0
20231228,182200,15024522500,32300,32300,32300,32300,0
20231228,182100,15024522500,32300,32300,32300,32300,0
20231228,182000,15024522500,32300,32300,32300,32300,0
20231228,181900,15024522500,32300,32300,32300,32300,0
20231228,181800,15024522500,32300,32300,32300,32300,0
20231228,181700,15024522500,32300,32300,32300,32300,0
20231228,181600,15024522500,32300,32300,32300,32300,0
20231228,181500,15024522500,32300,32300,32300,32300,0
20231228,181400,15024522500,32300,32300,32300,32300,0
20231228,181300,15024522500,32300,32300,32300,32300,0
20231228,181200,15024522500,32300,32300,32300,32300,0
20231228,181100,15024522500,32300,32300,32300,32300,0
20231228,181000,15024522500,32300,32300,32300,32300,0
20231228,180900,15024522500,32300,32300,32300,32300,0
20231228,180800,15024522500,32300,32300,32300,32300,0
20231228,180700,15024522500,32300,32300,32300,32300,14164
20231228,180600,15024522500,32300,32300,32300,32300,0
20231228,180500,15024522500,32300,32300,32300,32300,0
20231228,180400,15024522500,32300,32300,32300,32300,0
20231228,180300,15024522500,32300,32300,32300,32300,0
20231228,180200,15024522500,32300,32300,32300,32300,0
20231228,180100,15024522500,32300,32300,32300,32300,0
20231228,180000,15024522500,32300,32300,32300,32300,0
20231228,175900,15024522500,32300,32300,32300,32300,0
20231228,175800,15024522500,32300,32300,32300,32300,0
20231228,175700,15024522500,32300,32300,32300,32300,0
20231228,175600,15024522500,32300,32300,32300,32300,0
20231228,175500,15024522500,32300,32300,32300,32300,0
20231228,175400,15024522500,32300,32300,32300,32300,0
20231228,175300,15024522500,32300,32300,32300,32300,0
20231228,175200,15024522500,32300,32300,32300,32300,0
20231228,175100,15024522500,32300,32300,32300,32300,0
20231228,175000,15024522500,32300,32300,32300,32300,0
20231228,174900,15024522500,32300,32300,32300,32300,0
20231228,174800,15024522500,32300,32300,32300,32300,0
20231228,174700,15024522500,32300,32300,32300,32300,0
20231228,174600,15024522500,32300,32300,32300,32300,0
20231228,174500,15024522500,32300,32300,32300,32300,0
20231228,174400,15024522500,32300,32300,32300,32300,0
20231228,174300,15024522500,32300,32300,32300,32300,0
20231228,174200,15024522500,32300,32300,32300,32300,0
20231228,174100,15024522500,32300,32300,32300,32300,0
20231228,174000,15024522500,32300,32300,32300,32300,0
20231228,173900,15024522500,32300,32300,32300,32300,0
20231228,173800,15024522500,32300,32300,32300,32300,0
20231228,173700,15024522500,32300,32300,32300,32300,14164
20231228,173600,15024522500,32300,32300,32300,32300,0
20231228,173500,15024522500,32300,32300,32300,32300,0
20231228,173400,15024522500,32300,32300,32300,32300,0
20231228,173300,15024522500,32300,32300,32300,32300,0
20231228,173200,15024522500,32300,32300,32300,32300,0
20231228,173100,15024522500,32300,32300,32300,32300,0
20231228,173000,15024522500,32300,32300,32300,32300,0
20231228,172900,15024522500,32300,32300,32300,32300,0
20231228,172800,15024522500,32300,32300,32300,32300,0
20231228,172700,15024522500,32300,32300,32300,32300,0
20231228,172600,15024522500,32300,32300,32300,32300,0
20231228,172500,15024522500,32300,32300,32300,32300,0
20231228,172400,15024522500,32300,32300,32300,32300,0
20231228,172300,15024522500,32300,32300,32300,32300,0
20231228,172200,15024522500,32300,32300,32300,32300,0
20231228,172100,15024522500,32300,32300,32300,32300,0
20231228,172000,15024522500,32300,32300,32300,32300,0
20231228,171900,15024522500,32300,32300,32300,32300,0
20231228,171800,15024522500,32300,32300,32300,32300,0
20231228,171700,15024522500,32300,32300,32300,32300,0
20231228,171600,15024522500,32300,32300,32300,32300,0
20231228,171500,15024522500,32300,32300,32300,32300,0
20231228,171400,15024522500,32300,32300,32300,32300,0
20231228,171300,15024522500,32300,32300,32300,32300,0
20231228,171200,15024522500,32300,32300,32300,32300,0
20231228,171100,15024522500,32300,32300,32300,32300,0
20231228,171000,15024522500,32300,32300,32300,32300,0
20231228,170900,15024522500,32300,32300,32300,32300,0
20231228,170800,15024522500,32300,32300,32300,32300,0
20231228,170700,15024522500,32300,32300,32300,32300,14164
20231228,170600,15024522500,32300,32300,32300,32300,0
20231228,170500,15024522500,32300,32300,32300,32300,0
20231228,170400,15024522500,32300,32300,32300,32300,0
20231228,170300,15024522500,32300,32300,32300,32300,0
20231228,170200,15024522500,32300,32300,32300,32300,0
20231228,170100,15024522500,32300,32300,32300,32300,0
20231228,170000,15024522500,32300,32300,32300,32300,0
20231228,165900,15024522500,32300,32300,32300,32300,0
20231228,165800,15024522500,32300,32300,32300,32300,0
20231228,165700,15024522500,32300,32300,32300,32300,0
20231228,165600,15024522500,32300,32300,32300,32300,0
20231228,165500,15024522500,32300,32300,32300,32300,0
20231228,165400,15024522500,32300,32300,32300,32300,0
20231228,165300,15024522500,32300,32300,32300,32300,0
20231228,165200,15024522500,32300,32300,32300,32300,0
20231228,165100,15024522500,32300,32300,32300,32300,0
20231228,165000,15024522500,32300,32300,32300,32300,0
20231228,164900,15024522500,32300,32300,32300,32300,0
20231228,164800,15024522500,32300,32300,32300,32300,0
20231228,164700,15024522500,32300,32300,32300,32300,0
20231228,164600,15024522500,32300,32300,32300,32300,0
20231228,164500,15024522500,32300,32300,32300,32300,0
20231228,164400,15024522500,32300,32300,32300,32300,0
20231228,164300,15024522500,32300,32300,32300,32300,0
20231228,164200,15024522500,32300,32300,32300,32300,0
20231228,164100,15024522500,32300,32300,32300,32300,0
20231228,164000,15024522500,32300,32300,32300,32300,0
20231228,163900,15024522500,32300,32300,32300,32300,0
20231228,163800,15024522500,32300,32300,32300,32300,0
20231228,163700,15024522500,32300,32300,32300,32300,14164
20231228,163600,15024522500,32300,32300,32300,32300,0
20231228,163500,15024522500,32300,32300,32300,32300,0
20231228,163400,15024522500,32300,32300,32300,32300,0
20231228,163300,15024522500,32300,32300,32300,32300,0
20231228,163200,15024522500,32300,32300,32300,32300,0
20231228,163100,15024522500,32300,32300,32300,32300,0
20231228,163000,15024522500,32300,32300,32300,32300,0
20231228,162900,15024522500,32300,32300,32300,32300,0
20231228,162800,15024522500,32300,32300,32300,32300,0
20231228,162700,15024522500,32300,32300,32300,32300,0
20231228,162600,15024522500,32300,32300,32300,32300,0
20231228,162500,15024522500,32300,32300,32300,32300,0
20231228,162400,15024522500,32300,32300,32300,32300,0
20231228,162300,15024522500,32300,32300,32300,32300,0
20231228,162200,15024522500,32300,32300,32300,32300,0
20231228,162100,15024522500,32300,32300,32300,32300,0
20231228,162000,15024522500,32300,32300,32300,32300,0
20231228,161900,15024522500,32300,32300,32300,32300,0
20231228,161800,15024522500,32300,32300,32300,32300,0
20231228,161700,15024522500,32300,32300,32300,32300,0
20231228,161600,15024522500,32300,32300,32300,32300,0
20231228,161500,15024522500,32300,32300,32300,32300,0
20231228,161400,15024522500,32300,32300,32300,32300,0
20231228,161300,15024522500,32300,32300,32300,32300,0
20231228,161200,15024522500,32300,32300,32300,32300,0
20231228,161100,15024522500,32300,32300,32300,32300,0
20231228,161000,15024522500,32300,32300,32300,32300,0
20231228,160900,15024522500,32300,32300,32300,32300,0
20231228,160800,15024522500,32300,32300,32300,32300,0
20231228,160700,15024522500,32300,32300,32300,32300,14164
20231228,160600,15024522500,32300,32300,32300,32300,0
20231228,160500,15024522500,32300,32300,32300,32300,0
20231228,160400,15024522500,32300,32300,32300,32300,0
20231228,160300,15024522500,32300,32300,32300,32300,0
20231228,160200,15024522500,32300,32300,32300,32300,0
20231228,160100,15024522500,32300,32300,32300,32300,0
20231228,160000,15024522500,32300,32300,32300,32300,0
20231228,155900,15024522500,32300,32300,32300,32300,0
20231228,155800,15024522500,32300,32300,32300,32300,0
20231228,155700,15024522500,32300,32300,32300,32300,0
20231228,155600,15024522500,32300,32300,32300,32300,0
20231228,155500,15024522500,32300,32300,32300,32300,0
20231228,155400,15024522500,32300,32300,32300,32300,0
20231228,155300,15024522500,32300,32300,32300,32300,0
20231228,155200,15024522500,32300,32300,32300,32300,0
20231228,155100,15024522500,32300,32300,32300,32300,0
20231228,155000,15024522500,32300,32300,32300,32300,0
20231228,154900,15024522500,32300,32300,32300,32300,0
20231228,154800,15024522500,32300,32300,32300,32300,0
20231228,154700,15024522500,32300,32300,32300,32300,0
20231228,154600,15024522500,32300,32300,32300,32300,0
20231228,154500,15024522500,32300,32300,32300,32300,0
20231228,154400,15024522500,32300,32300,32300,32300,0
20231228,154300,15024522500,32300,32300,32300,32300,0
20231228,154200,15024522500,32300,32300,32300,32300,0
20231228,154100,15024522500,32300,32300,32300,32300,0
20231228,154000,15024522500,32300,32300,32300,32300,0
20231228,153900,15024522500,32300,32300,32300,32300,0
20231228,153800,15024522500,32300,32300,32300,32300,0
20231228,153700,15024522500,32300,32300,32300,32300,14164
20231228,153600,15024522500,32300,32300,32300,32300,0
20231228,153500,15024522500,32300,32300,32300,32300,0
20231228,153400,15024522500,32300,32300,32300,32300,0
20231228,153300,15024522500,32300,32300,32300,32300,0
20231228,153200,15024522500,32300,32300,32300,32300,0
20231228,153100,15024522500,32300,32300,32300,32300,0
20231228,153000,15024522500,32300,32300,32300,32300,14164
20231228,152900,14567025300,32250,32250,32250,32250,0
20231228,152800,14567025300,32250,32250,32250,32250,0
20231228,152700,14567025300,32250,32250,32250,32250,0
20231228,152600,14567025300,32250,32250,32250,32250,0
20231228,152500,14567025300,32250,32250,32250,32250,0
20231228,152400,14567025300,32250,32250,32250,32250,0
20231228,152300,14567025300,32250,32250,32250,32250,0
20231228,152200,14567025300,32250,32250,32250,32250,0
20231228,152100,14567025300,32250,32250,32250,32250,0
20231228,152000,14567025300,32250,32250,32250,32250,0
20231228,151900,14567025300,32250,32200,32300,32200,3460
20231228,151800,14455438800,32250,32250,32300,32250,1108
20231228,151700,14419697750,32250,32250,32300,32200,1964
20231228,151600,14356352500,32250,32250,32300,32200,3863
20231228,151500,14231634000,32250,32200,32250,32200,2109
20231228,151400,14163619100,32200,32200,32250,32200,532
20231228,151300,14146487900,32200,32250,32250,32200,72
20231228,151200,14144168000,32250,32250,32250,32200,1376
20231228,151100,14099797050,32250,32200,32250,32200,454
20231228,151000,14085173000,32250,32200,32250,32200,395
20231228,150900,14072453800,32200,32200,32250,32200,579
20231228,150800,14053799200,32200,32200,32250,32200,1056
20231228,150700,14019760700,32200,32250,32250,32200,2109
20231228,150600,13951848400,32250,32250,32250,32200,968
20231228,150500,13920632300,32250,32250,32250,32200,2242
20231228,150400,13848346650,32250,32200,32250,32200,248
20231228,150300,13840359050,32200,32250,32250,32200,134
20231228,150200,13836043450,32250,32250,32250,32200,213
20231228,150100,13829182050,32200,32200,32250,32200,229
20231228,150000,13821807450,32200,32200,32250,32200,221
20231228,145900,13814691200,32200,32300,32300,32200,1693
20231228,145800,13760101550,32250,32250,32300,32250,1652
20231228,145700,13706774100,32250,32300,32300,32250,463
20231228,145600,13691833200,32250,32350,32350,32250,1461
20231228,145500,13644641550,32350,32250,32350,32250,2802
20231228,145400,13554175400,32250,32250,32300,32250,134
20231228,145300,13549853600,32250,32200,32250,32200,402
20231228,145200,13536892700,32200,32300,32300,32200,2319
20231228,145100,13462019900,32300,32200,32300,32200,3182
20231228,145000,13359409600,32200,32200,32200,32200,142
20231228,144900,13354837200,32200,32150,32200,32150,1043
20231228,144800,13321256800,32150,32150,32200,32150,1004
20231228,144700,13288977650,32150,32150,32200,32150,339
20231228,144600,13278077400,32200,32250,32250,32200,690
20231228,144500,13255847600,32250,32250,32250,32200,1862
20231228,144400,13195887650,32250,32250,32250,32200,471
20231228,144300,13180697950,32250,32200,32250,32200,423
20231228,144200,13167065800,32250,32200,32250,32200,605
20231228,144100,13147584450,32200,32200,32200,32200,1857
20231228,144000,13087789050,32150,32200,32200,32150,513
20231228,143900,13071275950,32150,32200,32200,32150,555
20231228,143800,13053427200,32150,32150,32200,32150,257
20231228,143700,13045164550,32200,32200,32200,32200,24
20231228,143600,13044391750,32200,32200,32200,32150,2014
20231228,143500,12979547200,32150,32150,32200,32150,175
20231228,143400,12973918900,32150,32100,32150,32100,357
20231228,143300,12962441600,32150,32150,32200,32150,578
20231228,143200,12943858600,32150,32100,32150,32100,1367
20231228,143100,12899954550,32100,32100,32100,32100,205
20231228,143000,12893374050,32150,32100,32150,32050,876
20231228,142900,12865251150,32100,32050,32100,32050,214
20231228,142800,12858384500,32050,32050,32100,32050,164
20231228,142700,12853127950,32100,32050,32100,32050,931
20231228,142600,12823245050,32050,32100,32100,32050,131
20231228,142500,12819046050,32050,32050,32100,32050,542
20231228,142400,12801669900,32050,32050,32050,32050,26
20231228,142300,12800836600,32100,32050,32100,31950,635
20231228,142200,12780510350,32000,32050,32050,32000,994
20231228,142100,12748691750,32050,32050,32050,32050,1359
20231228,142000,12705135800,32000,32050,32050,32000,110
20231228,141900,12701610600,32100,32000,32100,32000,984
20231228,141800,12670046350,32000,32000,32000,32000,181
20231228,141700,12664254350,32000,32050,32050,32000,391
20231228,141600,12651740500,32050,32100,32100,32050,183
20231228,141500,12645872100,32050,32050,32050,32050,468
20231228,141400,12630872700,32000,32000,32050,32000,354
20231228,141300,12619543900,32000,32000,32000,32000,65
20231228,141200,12617463900,32000,32000,32050,32000,148
20231228,141100,12612726550,32050,32100,32100,32050,448
20231228,141000,12598367650,32100,31950,32100,31950,1418
20231228,140900,12552979000,32000,31950,32000,31950,281
20231228,140800,12543999250,32000,32000,32000,32000,278
20231228,140700,12535103250,32000,32050,32050,32000,127
20231228,140600,12531038900,32000,32000,32000,32000,160
20231228,140500,12525918900,31950,32000,32050,31950,288
20231228,140400,12516702800,32000,32000,32000,32000,134
20231228,140300,12512414800,32050,32000,32050,32000,619
20231228,140200,12492600500,32000,31950,32000,31950,137
20231228,140100,12488218050,32000,32000,32000,31950,160
20231228,140000,12483098450,32000,32000,32050,32000,705
20231228,135900,12460537900,32000,32050,32050,32000,363
20231228,135800,12448920450,32100,32050,32100,32050,141
20231228,135700,12444400850,32050,32000,32050,32000,137
20231228,135600,12440016800,31950,32050,32050,31950,1305
20231228,135500,12398246650,32100,32000,32100,32000,2635
20231228,135400,12313909700,32000,32000,32000,31950,1917
20231228,135300,12252575800,31950,31950,32000,31950,2239
20231228,135200,12181039450,31950,31950,32000,31950,64
20231228,135100,12178993100,31950,32000,32000,31950,8
20231228,135000,12178737150,31950,31950,31950,31950,503
20231228,134900,12162666300,31950,31950,31950,31950,494
20231228,134800,12146883000,32000,31950,32000,31900,166
20231228,134700,12141583700,31950,31950,31950,31900,765
20231228,134600,12117164950,31900,32050,32050,31900,2642
20231228,134500,12032693700,32000,32050,32050,32000,217
20231228,134400,12025745650,32000,32000,32000,32000,659
20231228,134300,12004657650,31950,31950,31950,31950,447
20231228,134200,11990376000,31950,31950,31950,31950,30
20231228,134100,11989417500,32000,31950,32000,31950,60
20231228,134000,11987497550,31950,31950,32000,31950,156
20231228,133900,11982512900,31900,32000,32050,31900,1506
20231228,133800,11934332700,32000,32000,32050,32000,181
20231228,133700,11928538700,32000,32050,32050,32000,91
20231228,133600,11925623700,32050,32050,32100,32000,297
20231228,133500,11916112200,32050,32000,32050,31950,1921
20231228,133400,11854661250,32000,31950,32000,31950,56
20231228,133300,11852871500,31950,32000,32000,31950,681
20231228,133200,11831110900,32000,32050,32050,32000,582
20231228,133100,11812486500,32050,32000,32100,31950,153
20231228,133000,11807590400,32150,32050,32150,31900,12309
20231228,132900,11413975350,32000,32200,32200,32000,3116
20231228,132800,11314077850,32150,32150,32150,32150,461
20231228,132700,11299256700,32150,32150,32200,32150,659
20231228,132600,11278069500,32200,32150,32200,32150,541
20231228,132500,11260669250,32150,32200,32200,32150,414
20231228,132400,11247349800,32200,32200,32200,32200,298
20231228,132300,11237754200,32250,32200,32250,32200,251
20231228,132200,11229669100,32200,32200,32200,32200,26
20231228,132100,11228831900,32250,32300,32300,32250,376
20231228,132000,11216703400,32300,32250,32300,32250,76
20231228,131900,11214249100,32250,32200,32250,32200,1645
20231228,131800,11161204050,32200,32250,32250,32200,16
20231228,131700,11160688550,32200,32200,32200,32200,11
20231228,131600,11160334350,32200,32250,32250,32200,489
20231228,131500,11144588200,32200,32200,32200,32150,106
20231228,131400,11141176850,32200,32250,32250,32200,223
20231228,131300,11133995450,32250,32250,32300,32250,143
20231228,131200,11129383400,32250,32250,32250,32250,270
20231228,131100,11120675900,32200,32200,32250,32200,481
20231228,131000,11105187400,32200,32300,32300,32200,586
20231228,130900,11086299000,32200,32200,32300,32200,651
20231228,130800,11065336200,32200,32250,32250,32200,715
20231228,130700,11042289200,32250,32200,32250,32200,143
20231228,130600,11037684550,32200,32250,32300,32200,1093
20231228,130500,11002435050,32250,32250,32300,32250,453
20231228,130400,10987811400,32300,32250,32300,32250,96
20231228,130300,10984715100,32250,32300,32300,32250,254
20231228,130200,10976511700,32300,32300,32350,32300,778
20231228,130100,10951379200,32300,32350,32350,32300,1290
20231228,130000,10909658300,32350,32300,32350,32300,1574
20231228,125900,10858754450,32350,32300,32350,32250,1270
20231228,125800,10817734250,32250,32300,32300,32250,1010
20231228,125700,10785161250,32300,32250,32300,32250,140
20231228,125600,10780642850,32250,32300,32350,32250,1670
20231228,125500,10726740700,32350,32350,32350,32300,498
20231228,125400,10710654800,32350,32350,32350,32350,1261
20231228,125300,10669861450,32350,32350,32350,32300,640
20231228,125200,10649158900,32350,32350,32400,32300,1238
20231228,125100,10609116900,32400,32350,32400,32350,365
20231228,125000,10597295050,32350,32300,32350,32300,1822
20231228,124900,10538378650,32300,32300,32300,32300,186
20231228,124800,10532370850,32300,32300,32300,32300,1056
20231228,124700,10498262050,32250,32250,32300,32250,102
20231228,124600,10494968300,32300,32250,32300,32250,68
20231228,124500,10492775200,32300,32300,32300,32250,1596
20231228,124400,10441233450,32250,32250,32250,32250,448
20231228,124300,10426785450,32250,32300,32300,32250,959
20231228,124200,10395847900,32300,32250,32300,32200,1755
20231228,124100,10339254300,32250,32250,32250,32250,76
20231228,124000,10336803300,32200,32200,32200,32200,0
20231228,123900,10336803300,32200,32200,32200,32200,1579
20231228,123800,10285959500,32250,32250,32300,32250,29
20231228,123700,10285023950,32200,32250,32250,32200,295
20231228,123600,10275518400,32250,32200,32250,32200,551
20231228,123500,10257755450,32250,32250,32250,32250,107
20231228,123400,10254304700,32250,32200,32250,32200,1748
20231228,123300,10197946700,32250,32250,32250,32250,23
20231228,123200,10197204950,32200,32200,32200,32200,168
20231228,123100,10191795350,32200,32200,32250,32200,217
20231228,123000,10184807200,32200,32150,32200,32150,933
20231228,122900,10154770900,32150,32200,32200,32150,663
20231228,122800,10133454850,32200,32200,32200,32150,50
20231228,122700,10131845400,32200,32150,32200,32150,75
20231228,122600,10129431950,32200,32300,32300,32150,895
20231228,122500,10100621100,32200,32250,32250,32200,3
20231228,122400,10100524400,32250,32200,32250,32200,1107
20231228,122300,10064873700,32200,32250,32250,32200,509
20231228,122200,10048458700,32300,32250,32300,32250,238
20231228,122100,10040780800,32250,32250,32250,32250,138
20231228,122000,10036330300,32250,32250,32250,32200,230
20231228,121900,10028913050,32250,32250,32250,32200,497
20231228,121800,10012893150,32250,32250,32300,32250,106
20231228,121700,10009472500,32250,32250,32300,32250,1006
20231228,121600,9977028600,32250,32200,32250,32200,1446
20231228,121500,9930402600,32200,32200,32250,32150,270
20231228,121400,9921718400,32200,32150,32200,32150,3418
20231228,121300,9811714700,32150,32200,32200,32150,589
20231228,121200,9792754750,32200,32250,32250,32200,144
20231228,121100,9788116900,32250,32250,32250,32250,355
20231228,121000,9776668150,32250,32250,32250,32200,886
20231228,120900,9748094950,32250,32300,32300,32250,2
20231228,120800,9748030400,32250,32250,32300,32200,1781
20231228,120700,9690526650,32200,32200,32250,32200,46
20231228,120600,9689044900,32250,32250,32300,32250,1557
20231228,120500,9638830700,32250,32300,32300,32250,171
20231228,120400,9633315550,32300,32250,32300,32250,1224
20231228,120300,9593841450,32250,32200,32250,32200,225
20231228,120200,9586596150,32200,32250,32250,32200,34
20231228,120100,9585499900,32250,32200,32250,32200,1134
20231228,120000,9548951800,32200,32150,32200,32150,509
20231228,115900,9532571100,32200,32200,32200,32200,931
20231228,115800,9502592900,32200,32100,32200,32100,3763
20231228,115700,9381510800,32150,32050,32150,32050,1125
20231228,115600,9345408750,32050,32000,32050,31950,470
20231228,115500,9330360050,32050,32050,32050,32050,10
20231228,115400,9330039550,32050,32050,32050,31950,47
20231228,115300,9328537050,32000,32000,32000,32000,643
20231228,115200,9307961050,32000,32000,32000,32000,128
20231228,115100,9303865050,32050,32000,32050,32000,165
20231228,115000,9298584750,32000,32050,32050,32000,461
20231228,114900,9283822600,32100,32050,32100,32050,34
20231228,114800,9282732600,32050,32050,32050,32050,354
20231228,114700,9271386900,32050,32100,32100,32050,15
20231228,114600,9270905800,32100,31950,32100,31950,322
20231228,114500,9260586450,31950,32050,32050,31950,636
20231228,114400,9240233450,32100,32050,32100,32050,818
20231228,114300,9214014400,32100,32100,32100,32100,14
20231228,114200,9213565000,32100,32050,32100,32050,563
20231228,114100,9195518450,32000,31950,32000,31950,1010
20231228,114000,9163199500,31950,31950,31950,31950,117
20231228,113900,9159461350,31950,31950,31950,31950,310
20231228,113800,9149556850,31950,32000,32000,31950,1356
20231228,113700,9106214850,32000,32050,32100,32000,1397
20231228,113600,9061502800,32050,32000,32050,32000,847
20231228,113500,9034378150,32050,32050,32050,32050,6
20231228,113400,9034185850,32000,32050,32050,32000,1951
20231228,113300,8971677650,32050,32000,32100,32000,5596
20231228,113200,8792325800,32000,32000,32000,32000,208
20231228,113100,8785669800,31950,31950,32050,31950,3489
20231228,113000,8674053700,32000,31950,32000,31950,1052
20231228,112900,8640441000,31950,31950,31950,31950,38
20231228,112800,8639226900,31950,31950,31950,31900,1224
20231228,112700,8600125800,31850,31850,31950,31850,1475
20231228,112600,8553076450,31850,31900,31900,31850,830
20231228,112500,8526605600,31900,31900,31900,31850,306
20231228,112400,8516845950,31900,31800,31900,31800,795
20231228,112300,8491524200,31800,31850,31850,31800,527
20231228,112200,8474764550,31850,31900,31900,31850,205
20231228,112100,8468235100,31850,31900,31900,31850,3483
20231228,112000,8357251200,31900,31850,31900,31850,27
20231228,111900,8356391000,31850,31850,31900,31850,1214
20231228,111800,8317724800,31850,31900,31900,31850,48
20231228,111700,8316194950,31900,31850,31900,31850,4
20231228,111600,8316067400,31900,31900,31950,31900,133
20231228,111500,8311824300,31900,31900,31900,31850,63
20231228,111400,8309816600,31900,31900,31900,31850,816
20231228,111300,8283786500,31950,31950,31950,31950,400
20231228,111200,8271006500,31900,31950,31950,31900,65
20231228,111100,8268932700,31900,31950,31950,31900,64
20231228,111000,8266890600,31950,31900,31950,31900,3
20231228,110900,8266794800,31950,31950,31950,31900,211
20231228,110800,8260063450,31950,31850,31950,31850,1863
20231228,110700,8200701150,31850,31800,31900,31800,2491
20231228,110600,8121266200,31850,31850,31850,31800,437
20231228,110500,8107368800,31850,31850,31850,31850,859
20231228,110400,8080009650,31850,31850,31850,31850,273
20231228,110300,8071314600,31900,31850,31900,31850,7
20231228,110200,8071091600,31900,31900,31900,31900,837
20231228,110100,8044391300,31950,31900,31950,31900,795
20231228,110000,8018991600,31900,31850,31900,31850,351
20231228,105900,8007800650,31850,31850,31850,31750,1842
20231228,105800,7949237200,31850,31850,31850,31850,327
20231228,105700,7938822250,31900,31850,31900,31850,237
20231228,105600,7931273400,31850,31900,31900,31850,950
20231228,105500,7900998650,31900,31900,31900,31850,71
20231228,105400,7898735250,31850,31850,31850,31850,0
20231228,105300,7898735250,31850,31850,31850,31850,103
20231228,105200,7895454700,31850,31850,31850,31850,516
20231228,105100,7879020100,31850,31850,31850,31850,975
20231228,105000,7847966350,31900,31850,31900,31850,87
20231228,104900,7845193450,31850,31900,31900,31850,4
20231228,104800,7845066000,31900,31850,32000,31850,4376
20231228,104700,7705097400,31850,31950,31950,31850,1007
20231228,104600,7672970550,31950,31950,32000,31950,1110
20231228,104500,7637505150,31850,31750,31850,31750,2489
20231228,104400,7558283250,31750,31750,31800,31700,1399
20231228,104300,7513926200,31800,31750,31800,31500,5102
20231228,104200,7352516300,31800,31800,31800,31750,594
20231228,104100,7333644200,31750,31850,31850,31550,5232
20231228,104000,7167713200,31800,31800,31800,31800,155
20231228,103900,7162784200,31800,31800,31800,31700,975
20231228,103800,7131823100,31750,31700,31800,31700,590
20231228,103700,7113084800,31750,31800,31800,31550,6347
20231228,103600,6912019200,31800,31750,31800,31750,149
20231228,103500,6907286850,31800,31800,31900,31750,3423
20231228,103400,6798469200,31900,31900,31900,31850,1679
20231228,103300,6744959850,31900,31950,31950,31900,123
20231228,103200,6741032100,31900,31950,31950,31900,191
20231228,103100,6734936950,31900,31900,31900,31900,149
20231228,103000,6730183850,31900,31950,31950,31850,245
20231228,102900,6722374900,31900,31950,31950,31850,424
20231228,102800,6708866200,31900,31900,31950,31900,421
20231228,102700,6695432250,31900,31950,31950,31900,506
20231228,102600,6679280700,31950,31900,31950,31900,150
20231228,102500,6674495350,31900,31900,31900,31900,181
20231228,102400,6668721450,31900,31900,31950,31900,141
20231228,102300,6664223450,31900,31950,31950,31900,1734
20231228,102200,6608896700,31900,31850,31900,31850,1642
20231228,102100,6556553900,31850,31900,31900,31850,1335
20231228,102000,6514023850,31900,31900,31900,31900,805
20231228,101900,6488344350,31900,31850,31900,31850,985
20231228,101800,6456940600,31850,31900,31950,31850,273
20231228,101700,6448234850,31950,31900,31950,31900,584
20231228,101600,6429605200,31900,31950,31950,31900,1529
20231228,101500,6380805600,32000,32000,32000,32000,55
20231228,101400,6379045600,31950,31950,32000,31950,266
20231228,101300,6370546450,31950,31950,31950,31950,884
20231228,101200,6342302650,31950,31950,32000,31950,210
20231228,101100,6335589500,32000,32000,32000,32000,288
20231228,101000,6326373500,32000,32150,32150,32000,2885
20231228,100900,6233981100,32150,32150,32150,32100,485
20231228,100800,6218393350,32150,32200,32200,32150,457
20231228,100700,6203693600,32200,32200,32250,32200,782
20231228,100600,6178512700,32150,32050,32150,32050,921
20231228,100500,6148948050,32050,32200,32200,32050,1216
20231228,100400,6109881150,32150,32150,32150,32150,75
20231228,100300,6107469900,32150,32150,32200,32150,592
20231228,100200,6088433800,32150,32000,32150,31950,1586
20231228,100100,6037672900,32000,32050,32050,32000,2291
20231228,100000,5964355450,32050,32050,32050,32000,665
20231228,095900,5943055700,32050,32050,32100,32050,324
20231228,095800,5932671200,32100,32150,32150,32050,2915
20231228,095700,5839123750,32150,32200,32200,32150,739
20231228,095600,5815339050,32200,32250,32250,32200,1036
20231228,095500,5781957350,32250,32250,32250,32250,105
20231228,095400,5778571100,32250,32250,32250,32250,460
20231228,095300,5763736100,32250,32350,32350,32250,1459
20231228,095200,5716589700,32350,32200,32400,32200,5241
20231228,095100,5547503350,32150,32150,32200,32150,357
20231228,095000,5536024500,32200,32200,32200,32150,970
20231228,094900,5504820700,32200,32200,32250,32200,512
20231228,094800,5488333150,32200,32150,32200,32150,1125
20231228,094700,5452129100,32150,32100,32150,32100,369
20231228,094600,5440268850,32150,32200,32200,32150,382
20231228,094500,5427985750,32200,32300,32300,32200,2123
20231228,094400,5359563600,32300,32250,32300,32250,366
20231228,094300,5347756800,32250,32250,32300,32200,2908
20231228,094200,5253905800,32200,32050,32200,31950,5922
20231228,094100,5064290150,32050,32150,32150,32050,280
20231228,094000,5055310000,32100,32100,32150,32050,244
20231228,093900,5047478700,32100,32050,32150,32000,1099
20231228,093800,5012232850,32050,32000,32100,32000,645
20231228,093700,4991563050,31950,31850,31950,31800,1140
20231228,093600,4955233250,31900,31900,31900,31850,1755
20231228,093500,4899293350,31900,31950,32050,31900,1729
20231228,093400,4844000500,31950,32100,32100,31950,8008
20231228,093300,4587639300,32150,32150,32300,32150,1949
20231228,093200,4524869300,32100,32100,32100,32050,965
20231228,093100,4493904150,32100,32300,32300,32100,2422
20231228,093000,4415990400,32300,32350,32350,32250,1212
20231228,092900,4376844500,32350,32450,32450,32250,2446
20231228,092800,4297744250,32450,32250,32450,32250,2104
20231228,092700,4229681450,32250,32350,32350,32200,1939
20231228,092600,4167122700,32300,32250,32350,32200,3379
20231228,092500,4058115400,32300,32350,32450,32250,5995
20231228,092400,3864189350,32350,32200,32350,32200,3669
20231228,092300,3745706000,32200,32150,32400,32100,8877
20231228,092200,3459357200,32150,32000,32200,32000,3767
20231228,092100,3338505950,32000,32100,32100,31950,7858
20231228,092000,3086752200,32100,31800,32100,31800,9308
20231228,091900,2789415250,31800,31600,31850,31550,2706
20231228,091800,2703592150,31550,31550,31600,31500,1192
20231228,091700,2665979550,31550,31400,31600,31400,1612
20231228,091600,2615247250,31400,31400,31450,31400,385
20231228,091500,2603158050,31400,31500,31500,31350,1232
20231228,091400,2564432850,31550,31450,31600,31350,2473
20231228,091300,2486573300,31450,31550,31550,31300,4856
20231228,091200,2333712800,31500,31550,31600,31500,2109
20231228,091100,2267220450,31500,31450,31600,31400,2113
20231228,091000,2200661300,31400,31300,31400,31150,4355
20231228,090900,2064609300,31300,31350,31400,31200,2276
20231228,090800,1993451050,31350,31200,31450,31100,6255
20231228,090700,1798271350,31150,31250,31250,31100,3789
20231228,090600,1680187800,31250,31250,31450,31000,13211
20231228,090500,1268502500,31200,31400,31450,31200,6232
20231228,090400,1073251150,31400,31450,31550,31350,2775
20231228,090300,986078000,31500,31650,31650,31500,3056
20231228,090200,889612950,31650,31400,31750,31400,2962
20231228,090100,796024250,31400,31500,31700,31250,8108
20231228,090000,541240050,31450,31650,32050,31450,17018