KissMeData/300080/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,210000,5741576950,29750,29750,29750,29750,3540
20231213,205900,5741576950,29750,29750,29750,29750,0
20231213,205800,5741576950,29750,29750,29750,29750,0
20231213,205700,5741576950,29750,29750,29750,29750,0
20231213,205600,5741576950,29750,29750,29750,29750,0
20231213,205500,5741576950,29750,29750,29750,29750,0
20231213,205400,5741576950,29750,29750,29750,29750,0
20231213,205300,5741576950,29750,29750,29750,29750,0
20231213,205200,5741576950,29750,29750,29750,29750,0
20231213,205100,5741576950,29750,29750,29750,29750,0
20231213,205000,5741576950,29750,29750,29750,29750,0
20231213,204900,5741576950,29750,29750,29750,29750,0
20231213,204800,5741576950,29750,29750,29750,29750,0
20231213,204700,5741576950,29750,29750,29750,29750,0
20231213,204600,5741576950,29750,29750,29750,29750,0
20231213,204500,5741576950,29750,29750,29750,29750,0
20231213,204400,5741576950,29750,29750,29750,29750,0
20231213,204300,5741576950,29750,29750,29750,29750,0
20231213,204200,5741576950,29750,29750,29750,29750,0
20231213,204100,5741576950,29750,29750,29750,29750,0
20231213,204000,5741576950,29750,29750,29750,29750,0
20231213,203900,5741576950,29750,29750,29750,29750,0
20231213,203800,5741576950,29750,29750,29750,29750,0
20231213,203700,5741576950,29750,29750,29750,29750,0
20231213,203600,5741576950,29750,29750,29750,29750,0
20231213,203500,5741576950,29750,29750,29750,29750,0
20231213,203400,5741576950,29750,29750,29750,29750,0
20231213,203300,5741576950,29750,29750,29750,29750,0
20231213,203200,5741576950,29750,29750,29750,29750,0
20231213,203100,5741576950,29750,29750,29750,29750,0
20231213,203000,5741576950,29750,29750,29750,29750,3540
20231213,202900,5741576950,29750,29750,29750,29750,0
20231213,202800,5741576950,29750,29750,29750,29750,0
20231213,202700,5741576950,29750,29750,29750,29750,0
20231213,202600,5741576950,29750,29750,29750,29750,0
20231213,202500,5741576950,29750,29750,29750,29750,0
20231213,202400,5741576950,29750,29750,29750,29750,0
20231213,202300,5741576950,29750,29750,29750,29750,0
20231213,202200,5741576950,29750,29750,29750,29750,0
20231213,202100,5741576950,29750,29750,29750,29750,0
20231213,202000,5741576950,29750,29750,29750,29750,0
20231213,201900,5741576950,29750,29750,29750,29750,0
20231213,201800,5741576950,29750,29750,29750,29750,0
20231213,201700,5741576950,29750,29750,29750,29750,0
20231213,201600,5741576950,29750,29750,29750,29750,0
20231213,201500,5741576950,29750,29750,29750,29750,0
20231213,201400,5741576950,29750,29750,29750,29750,0
20231213,201300,5741576950,29750,29750,29750,29750,0
20231213,201200,5741576950,29750,29750,29750,29750,0
20231213,201100,5741576950,29750,29750,29750,29750,0
20231213,201000,5741576950,29750,29750,29750,29750,0
20231213,200900,5741576950,29750,29750,29750,29750,0
20231213,200800,5741576950,29750,29750,29750,29750,0
20231213,200700,5741576950,29750,29750,29750,29750,0
20231213,200600,5741576950,29750,29750,29750,29750,0
20231213,200500,5741576950,29750,29750,29750,29750,0
20231213,200400,5741576950,29750,29750,29750,29750,0
20231213,200300,5741576950,29750,29750,29750,29750,0
20231213,200200,5741576950,29750,29750,29750,29750,0
20231213,200100,5741576950,29750,29750,29750,29750,0
20231213,200000,5741576950,29750,29750,29750,29750,3540
20231213,195900,5741576950,29750,29750,29750,29750,0
20231213,195800,5741576950,29750,29750,29750,29750,0
20231213,195700,5741576950,29750,29750,29750,29750,0
20231213,195600,5741576950,29750,29750,29750,29750,0
20231213,195500,5741576950,29750,29750,29750,29750,0
20231213,195400,5741576950,29750,29750,29750,29750,0
20231213,195300,5741576950,29750,29750,29750,29750,0
20231213,195200,5741576950,29750,29750,29750,29750,0
20231213,195100,5741576950,29750,29750,29750,29750,0
20231213,195000,5741576950,29750,29750,29750,29750,0
20231213,194900,5741576950,29750,29750,29750,29750,0
20231213,194800,5741576950,29750,29750,29750,29750,0
20231213,194700,5741576950,29750,29750,29750,29750,0
20231213,194600,5741576950,29750,29750,29750,29750,0
20231213,194500,5741576950,29750,29750,29750,29750,0
20231213,194400,5741576950,29750,29750,29750,29750,0
20231213,194300,5741576950,29750,29750,29750,29750,0
20231213,194200,5741576950,29750,29750,29750,29750,0
20231213,194100,5741576950,29750,29750,29750,29750,0
20231213,194000,5741576950,29750,29750,29750,29750,0
20231213,193900,5741576950,29750,29750,29750,29750,0
20231213,193800,5741576950,29750,29750,29750,29750,0
20231213,193700,5741576950,29750,29750,29750,29750,0
20231213,193600,5741576950,29750,29750,29750,29750,0
20231213,193500,5741576950,29750,29750,29750,29750,0
20231213,193400,5741576950,29750,29750,29750,29750,0
20231213,193300,5741576950,29750,29750,29750,29750,0
20231213,193200,5741576950,29750,29750,29750,29750,0
20231213,193100,5741576950,29750,29750,29750,29750,0
20231213,193000,5741576950,29750,29750,29750,29750,3540
20231213,192900,5741576950,29750,29750,29750,29750,0
20231213,192800,5741576950,29750,29750,29750,29750,0
20231213,192700,5741576950,29750,29750,29750,29750,0
20231213,192600,5741576950,29750,29750,29750,29750,0
20231213,192500,5741576950,29750,29750,29750,29750,0
20231213,192400,5741576950,29750,29750,29750,29750,0
20231213,192300,5741576950,29750,29750,29750,29750,0
20231213,192200,5741576950,29750,29750,29750,29750,0
20231213,192100,5741576950,29750,29750,29750,29750,0
20231213,192000,5741576950,29750,29750,29750,29750,0
20231213,191900,5741576950,29750,29750,29750,29750,0
20231213,191800,5741576950,29750,29750,29750,29750,0
20231213,191700,5741576950,29750,29750,29750,29750,0
20231213,191600,5741576950,29750,29750,29750,29750,0
20231213,191500,5741576950,29750,29750,29750,29750,0
20231213,191400,5741576950,29750,29750,29750,29750,0
20231213,191300,5741576950,29750,29750,29750,29750,0
20231213,191200,5741576950,29750,29750,29750,29750,0
20231213,191100,5741576950,29750,29750,29750,29750,0
20231213,191000,5741576950,29750,29750,29750,29750,0
20231213,190900,5741576950,29750,29750,29750,29750,0
20231213,190800,5741576950,29750,29750,29750,29750,0
20231213,190700,5741576950,29750,29750,29750,29750,0
20231213,190600,5741576950,29750,29750,29750,29750,0
20231213,190500,5741576950,29750,29750,29750,29750,0
20231213,190400,5741576950,29750,29750,29750,29750,0
20231213,190300,5741576950,29750,29750,29750,29750,0
20231213,190200,5741576950,29750,29750,29750,29750,0
20231213,190100,5741576950,29750,29750,29750,29750,0
20231213,190000,5741576950,29750,29750,29750,29750,3540
20231213,185900,5741576950,29750,29750,29750,29750,0
20231213,185800,5741576950,29750,29750,29750,29750,0
20231213,185700,5741576950,29750,29750,29750,29750,0
20231213,185600,5741576950,29750,29750,29750,29750,0
20231213,185500,5741576950,29750,29750,29750,29750,0
20231213,185400,5741576950,29750,29750,29750,29750,0
20231213,185300,5741576950,29750,29750,29750,29750,0
20231213,185200,5741576950,29750,29750,29750,29750,0
20231213,185100,5741576950,29750,29750,29750,29750,0
20231213,185000,5741576950,29750,29750,29750,29750,0
20231213,184900,5741576950,29750,29750,29750,29750,0
20231213,184800,5741576950,29750,29750,29750,29750,0
20231213,184700,5741576950,29750,29750,29750,29750,0
20231213,184600,5741576950,29750,29750,29750,29750,0
20231213,184500,5741576950,29750,29750,29750,29750,0
20231213,184400,5741576950,29750,29750,29750,29750,0
20231213,184300,5741576950,29750,29750,29750,29750,0
20231213,184200,5741576950,29750,29750,29750,29750,0
20231213,184100,5741576950,29750,29750,29750,29750,0
20231213,184000,5741576950,29750,29750,29750,29750,0
20231213,183900,5741576950,29750,29750,29750,29750,0
20231213,183800,5741576950,29750,29750,29750,29750,0
20231213,183700,5741576950,29750,29750,29750,29750,0
20231213,183600,5741576950,29750,29750,29750,29750,0
20231213,183500,5741576950,29750,29750,29750,29750,0
20231213,183400,5741576950,29750,29750,29750,29750,0
20231213,183300,5741576950,29750,29750,29750,29750,0
20231213,183200,5741576950,29750,29750,29750,29750,0
20231213,183100,5741576950,29750,29750,29750,29750,0
20231213,183000,5741576950,29750,29750,29750,29750,3540
20231213,182900,5741576950,29750,29750,29750,29750,0
20231213,182800,5741576950,29750,29750,29750,29750,0
20231213,182700,5741576950,29750,29750,29750,29750,0
20231213,182600,5741576950,29750,29750,29750,29750,0
20231213,182500,5741576950,29750,29750,29750,29750,0
20231213,182400,5741576950,29750,29750,29750,29750,0
20231213,182300,5741576950,29750,29750,29750,29750,0
20231213,182200,5741576950,29750,29750,29750,29750,0
20231213,182100,5741576950,29750,29750,29750,29750,0
20231213,182000,5741576950,29750,29750,29750,29750,0
20231213,181900,5741576950,29750,29750,29750,29750,0
20231213,181800,5741576950,29750,29750,29750,29750,0
20231213,181700,5741576950,29750,29750,29750,29750,0
20231213,181600,5741576950,29750,29750,29750,29750,0
20231213,181500,5741576950,29750,29750,29750,29750,0
20231213,181400,5741576950,29750,29750,29750,29750,0
20231213,181300,5741576950,29750,29750,29750,29750,0
20231213,181200,5741576950,29750,29750,29750,29750,0
20231213,181100,5741576950,29750,29750,29750,29750,0
20231213,181000,5741576950,29750,29750,29750,29750,0
20231213,180900,5741576950,29750,29750,29750,29750,0
20231213,180800,5741576950,29750,29750,29750,29750,0
20231213,180700,5741576950,29750,29750,29750,29750,0
20231213,180600,5741576950,29750,29750,29750,29750,0
20231213,180500,5741576950,29750,29750,29750,29750,0
20231213,180400,5741576950,29750,29750,29750,29750,0
20231213,180300,5741576950,29750,29750,29750,29750,0
20231213,180200,5741576950,29750,29750,29750,29750,0
20231213,180100,5741576950,29750,29750,29750,29750,0
20231213,180000,5741576950,29750,29750,29750,29750,3540
20231213,175900,5741576950,29750,29750,29750,29750,0
20231213,175800,5741576950,29750,29750,29750,29750,0
20231213,175700,5741576950,29750,29750,29750,29750,0
20231213,175600,5741576950,29750,29750,29750,29750,0
20231213,175500,5741576950,29750,29750,29750,29750,0
20231213,175400,5741576950,29750,29750,29750,29750,0
20231213,175300,5741576950,29750,29750,29750,29750,0
20231213,175200,5741576950,29750,29750,29750,29750,0
20231213,175100,5741576950,29750,29750,29750,29750,0
20231213,175000,5741576950,29750,29750,29750,29750,0
20231213,174900,5741576950,29750,29750,29750,29750,0
20231213,174800,5741576950,29750,29750,29750,29750,0
20231213,174700,5741576950,29750,29750,29750,29750,0
20231213,174600,5741576950,29750,29750,29750,29750,0
20231213,174500,5741576950,29750,29750,29750,29750,0
20231213,174400,5741576950,29750,29750,29750,29750,0
20231213,174300,5741576950,29750,29750,29750,29750,0
20231213,174200,5741576950,29750,29750,29750,29750,0
20231213,174100,5741576950,29750,29750,29750,29750,0
20231213,174000,5741576950,29750,29750,29750,29750,0
20231213,173900,5741576950,29750,29750,29750,29750,0
20231213,173800,5741576950,29750,29750,29750,29750,0
20231213,173700,5741576950,29750,29750,29750,29750,0
20231213,173600,5741576950,29750,29750,29750,29750,0
20231213,173500,5741576950,29750,29750,29750,29750,0
20231213,173400,5741576950,29750,29750,29750,29750,0
20231213,173300,5741576950,29750,29750,29750,29750,0
20231213,173200,5741576950,29750,29750,29750,29750,0
20231213,173100,5741576950,29750,29750,29750,29750,0
20231213,173000,5741576950,29750,29750,29750,29750,3540
20231213,172900,5741576950,29750,29750,29750,29750,0
20231213,172800,5741576950,29750,29750,29750,29750,0
20231213,172700,5741576950,29750,29750,29750,29750,0
20231213,172600,5741576950,29750,29750,29750,29750,0
20231213,172500,5741576950,29750,29750,29750,29750,0
20231213,172400,5741576950,29750,29750,29750,29750,0
20231213,172300,5741576950,29750,29750,29750,29750,0
20231213,172200,5741576950,29750,29750,29750,29750,0
20231213,172100,5741576950,29750,29750,29750,29750,0
20231213,172000,5741576950,29750,29750,29750,29750,0
20231213,171900,5741576950,29750,29750,29750,29750,0
20231213,171800,5741576950,29750,29750,29750,29750,0
20231213,171700,5741576950,29750,29750,29750,29750,0
20231213,171600,5741576950,29750,29750,29750,29750,0
20231213,171500,5741576950,29750,29750,29750,29750,0
20231213,171400,5741576950,29750,29750,29750,29750,0
20231213,171300,5741576950,29750,29750,29750,29750,0
20231213,171200,5741576950,29750,29750,29750,29750,0
20231213,171100,5741576950,29750,29750,29750,29750,0
20231213,171000,5741576950,29750,29750,29750,29750,0
20231213,170900,5741576950,29750,29750,29750,29750,0
20231213,170800,5741576950,29750,29750,29750,29750,0
20231213,170700,5741576950,29750,29750,29750,29750,0
20231213,170600,5741576950,29750,29750,29750,29750,0
20231213,170500,5741576950,29750,29750,29750,29750,0
20231213,170400,5741576950,29750,29750,29750,29750,0
20231213,170300,5741576950,29750,29750,29750,29750,0
20231213,170200,5741576950,29750,29750,29750,29750,0
20231213,170100,5741576950,29750,29750,29750,29750,0
20231213,170000,5741576950,29750,29750,29750,29750,3540
20231213,165900,5741576950,29750,29750,29750,29750,0
20231213,165800,5741576950,29750,29750,29750,29750,0
20231213,165700,5741576950,29750,29750,29750,29750,0
20231213,165600,5741576950,29750,29750,29750,29750,0
20231213,165500,5741576950,29750,29750,29750,29750,0
20231213,165400,5741576950,29750,29750,29750,29750,0
20231213,165300,5741576950,29750,29750,29750,29750,0
20231213,165200,5741576950,29750,29750,29750,29750,0
20231213,165100,5741576950,29750,29750,29750,29750,0
20231213,165000,5741576950,29750,29750,29750,29750,0
20231213,164900,5741576950,29750,29750,29750,29750,0
20231213,164800,5741576950,29750,29750,29750,29750,0
20231213,164700,5741576950,29750,29750,29750,29750,0
20231213,164600,5741576950,29750,29750,29750,29750,0
20231213,164500,5741576950,29750,29750,29750,29750,0
20231213,164400,5741576950,29750,29750,29750,29750,0
20231213,164300,5741576950,29750,29750,29750,29750,0
20231213,164200,5741576950,29750,29750,29750,29750,0
20231213,164100,5741576950,29750,29750,29750,29750,0
20231213,164000,5741576950,29750,29750,29750,29750,0
20231213,163900,5741576950,29750,29750,29750,29750,0
20231213,163800,5741576950,29750,29750,29750,29750,0
20231213,163700,5741576950,29750,29750,29750,29750,0
20231213,163600,5741576950,29750,29750,29750,29750,0
20231213,163500,5741576950,29750,29750,29750,29750,0
20231213,163400,5741576950,29750,29750,29750,29750,0
20231213,163300,5741576950,29750,29750,29750,29750,0
20231213,163200,5741576950,29750,29750,29750,29750,0
20231213,163100,5741576950,29750,29750,29750,29750,0
20231213,163000,5741576950,29750,29750,29750,29750,3540
20231213,162900,5741576950,29750,29750,29750,29750,0
20231213,162800,5741576950,29750,29750,29750,29750,0
20231213,162700,5741576950,29750,29750,29750,29750,0
20231213,162600,5741576950,29750,29750,29750,29750,0
20231213,162500,5741576950,29750,29750,29750,29750,0
20231213,162400,5741576950,29750,29750,29750,29750,0
20231213,162300,5741576950,29750,29750,29750,29750,0
20231213,162200,5741576950,29750,29750,29750,29750,0
20231213,162100,5741576950,29750,29750,29750,29750,0
20231213,162000,5741576950,29750,29750,29750,29750,0
20231213,161900,5741576950,29750,29750,29750,29750,0
20231213,161800,5741576950,29750,29750,29750,29750,0
20231213,161700,5741576950,29750,29750,29750,29750,0
20231213,161600,5741576950,29750,29750,29750,29750,0
20231213,161500,5741576950,29750,29750,29750,29750,0
20231213,161400,5741576950,29750,29750,29750,29750,0
20231213,161300,5741576950,29750,29750,29750,29750,0
20231213,161200,5741576950,29750,29750,29750,29750,0
20231213,161100,5741576950,29750,29750,29750,29750,0
20231213,161000,5741576950,29750,29750,29750,29750,0
20231213,160900,5741576950,29750,29750,29750,29750,0
20231213,160800,5741576950,29750,29750,29750,29750,0
20231213,160700,5741576950,29750,29750,29750,29750,0
20231213,160600,5741576950,29750,29750,29750,29750,0
20231213,160500,5741576950,29750,29750,29750,29750,0
20231213,160400,5741576950,29750,29750,29750,29750,0
20231213,160300,5741576950,29750,29750,29750,29750,0
20231213,160200,5741576950,29750,29750,29750,29750,0
20231213,160100,5741576950,29750,29750,29750,29750,0
20231213,160000,5741576950,29750,29750,29750,29750,3540
20231213,155900,5741576950,29750,29750,29750,29750,0
20231213,155800,5741576950,29750,29750,29750,29750,0
20231213,155700,5741576950,29750,29750,29750,29750,0
20231213,155600,5741576950,29750,29750,29750,29750,0
20231213,155500,5741576950,29750,29750,29750,29750,0
20231213,155400,5741576950,29750,29750,29750,29750,0
20231213,155300,5741576950,29750,29750,29750,29750,0
20231213,155200,5741576950,29750,29750,29750,29750,0
20231213,155100,5741576950,29750,29750,29750,29750,0
20231213,155000,5741576950,29750,29750,29750,29750,0
20231213,154900,5741576950,29750,29750,29750,29750,0
20231213,154800,5741576950,29750,29750,29750,29750,0
20231213,154700,5741576950,29750,29750,29750,29750,0
20231213,154600,5741576950,29750,29750,29750,29750,0
20231213,154500,5741576950,29750,29750,29750,29750,0
20231213,154400,5741576950,29750,29750,29750,29750,0
20231213,154300,5741576950,29750,29750,29750,29750,0
20231213,154200,5741576950,29750,29750,29750,29750,0
20231213,154100,5741576950,29750,29750,29750,29750,0
20231213,154000,5741576950,29750,29750,29750,29750,0
20231213,153900,5741576950,29750,29750,29750,29750,0
20231213,153800,5741576950,29750,29750,29750,29750,0
20231213,153700,5741576950,29750,29750,29750,29750,0
20231213,153600,5741576950,29750,29750,29750,29750,0
20231213,153500,5741576950,29750,29750,29750,29750,0
20231213,153400,5741576950,29750,29750,29750,29750,0
20231213,153300,5741576950,29750,29750,29750,29750,0
20231213,153200,5741576950,29750,29750,29750,29750,0
20231213,153100,5741576950,29750,29750,29750,29750,0
20231213,153000,5741576950,29750,29750,29750,29750,7080
20231213,152900,5636261950,30000,30000,30000,30000,0
20231213,152800,5636261950,30000,30000,30000,30000,0
20231213,152700,5636261950,30000,30000,30000,30000,0
20231213,152600,5636261950,30000,30000,30000,30000,0
20231213,152500,5636261950,30000,30000,30000,30000,0
20231213,152400,5636261950,30000,30000,30000,30000,0
20231213,152300,5636261950,30000,30000,30000,30000,0
20231213,152200,5636261950,30000,30000,30000,30000,0
20231213,152100,5636261950,30000,30000,30000,30000,0
20231213,152000,5636261950,30000,30000,30000,30000,0
20231213,151900,5636261950,30000,29950,30000,29950,941
20231213,151800,5608072350,29950,30000,30000,29950,229
20231213,151700,5601212350,30000,30000,30000,29950,127
20231213,151600,5597405750,30000,29950,30000,29950,1022
20231213,151500,5566787750,29950,29900,29950,29900,102
20231213,151400,5563737000,29900,29850,29950,29850,1288
20231213,151300,5525229800,29900,29800,29900,29700,5278
20231213,151200,5368328450,29800,29900,29900,29750,345
20231213,151100,5358054950,29800,29800,29900,29750,821
20231213,151000,5333575500,29750,29800,29850,29650,2543
20231213,150900,5257980950,29800,29900,29900,29800,1057
20231213,150800,5226417150,29900,29900,29950,29900,178
20231213,150700,5221093800,29950,30000,30000,29900,72
20231213,150600,5218937400,30000,30100,30100,29950,458
20231213,150500,5205209750,30000,30100,30100,30000,988
20231213,150400,5175568800,30150,29950,30150,29850,1869
20231213,150300,5119633400,30000,30150,30150,29950,3844
20231213,150200,5004266000,30150,30100,30200,30100,118
20231213,150100,5000710750,30100,30100,30200,30100,65
20231213,150000,4998753250,30200,30250,30250,30150,342
20231213,145900,4988428850,30200,30200,30350,30200,560
20231213,145800,4971463450,30250,30250,30250,30200,225
20231213,145700,4964668200,30200,30250,30250,30200,223
20231213,145600,4957922650,30250,30250,30250,30200,274
20231213,145500,4949637400,30200,30200,30300,30200,135
20231213,145400,4945555400,30200,30250,30250,30200,73
20231213,145300,4943350700,30300,30150,30350,30150,285
20231213,145200,4934748700,30100,30100,30150,30000,195
20231213,145100,4928881200,30100,30300,30300,30000,2632
20231213,145000,4849683700,30300,30300,30300,30300,64
20231213,144900,4847744500,30450,30300,30450,30300,139
20231213,144800,4843527300,30250,30250,30300,30200,1494
20231213,144700,4798381900,30300,30300,30300,30300,181
20231213,144600,4792897600,30300,30400,30400,30300,1350
20231213,144500,4751951250,30400,30550,30550,30400,1627
20231213,144400,4702425800,30550,30500,30600,30500,36
20231213,144300,4701324900,30600,30600,30600,30500,67
20231213,144200,4699276300,30500,30600,30600,30500,86
20231213,144100,4696652550,30600,30500,30600,30500,14
20231213,144000,4696225450,30550,30650,30650,30550,314
20231213,143900,4686616850,30700,30600,30700,30600,301
20231213,143800,4677380200,30650,30550,30650,30550,26
20231213,143700,4676584400,30500,30550,30600,30500,824
20231213,143600,4651429700,30550,30550,30550,30550,31
20231213,143500,4650482650,30500,30500,30500,30500,1447
20231213,143400,4606349150,30500,30550,30550,30500,404
20231213,143300,4594021100,30550,30550,30600,30550,856
20231213,143200,4567859750,30600,30550,30600,30500,267
20231213,143100,4559705250,30500,30600,30600,30500,889
20231213,143000,4532552300,30550,30550,30550,30500,541
20231213,142900,4516034500,30550,30550,30550,30550,913
20231213,142800,4488142350,30600,30600,30600,30550,263
20231213,142700,4480106250,30550,30650,30650,30550,2030
20231213,142600,4417983800,30650,30700,30700,30600,212
20231213,142500,4411488150,30600,30650,30650,30600,475
20231213,142400,4396929450,30700,30750,30750,30650,3487
20231213,142300,4289870050,30850,30800,30850,30800,15
20231213,142200,4289408000,30850,30750,30850,30750,43
20231213,142100,4288084250,30850,30900,30900,30850,721
20231213,142000,4265805500,30900,30850,30900,30850,62
20231213,141900,4263889950,30850,30800,30850,30800,233
20231213,141800,4256702000,30800,30800,30800,30800,70
20231213,141700,4254546000,30750,30800,30800,30750,52
20231213,141600,4252946350,30850,30800,30850,30750,141
20231213,141500,4248607450,30850,30850,30850,30850,51
20231213,141400,4247034100,30800,30750,30800,30750,96
20231213,141300,4244079050,30800,30800,30800,30800,100
20231213,141200,4240999050,30750,30800,30850,30750,418
20231213,141100,4228136450,30850,30800,30850,30750,273
20231213,141000,4219732400,30800,30800,30800,30750,101
20231213,140900,4216625900,30800,30850,30850,30800,703
20231213,140800,4194970850,30800,30850,30850,30800,69
20231213,140700,4192842700,30800,30800,30800,30800,934
20231213,140600,4164075500,30850,30850,30850,30850,358
20231213,140500,4153031200,30950,30900,30950,30900,23
20231213,140400,4152319800,30950,30950,30950,30950,10
20231213,140300,4152010300,30950,30900,30950,30900,73
20231213,140200,4149752050,30900,30900,30900,30900,14
20231213,140100,4149319450,30850,30900,30900,30850,168
20231213,140000,4144131550,30950,30900,30950,30900,64
20231213,135900,4142153250,30900,30850,30900,30850,98
20231213,135800,4139127000,30900,30900,30900,30900,22
20231213,135700,4138447200,30900,30950,30950,30850,191
20231213,135600,4132547900,30850,30900,30900,30850,1034
20231213,135500,4100645550,30900,30950,30950,30900,13
20231213,135400,4100243300,30950,30950,30950,30950,13
20231213,135300,4099840950,30900,30900,30900,30900,30
20231213,135200,4098913950,31000,30950,31000,30950,61
20231213,135100,4097025300,30900,30950,30950,30900,20
20231213,135000,4096407250,30900,30900,30900,30900,50
20231213,134900,4094862250,30900,30900,30900,30900,1113
20231213,134800,4060470550,30950,30950,30950,30950,10
20231213,134700,4060161050,31000,31000,31000,31000,11
20231213,134600,4059820050,31000,31000,31000,30950,111
20231213,134500,4056382050,31000,31050,31050,31000,10
20231213,134400,4056072000,31000,31050,31050,30950,80
20231213,134300,4053591350,31000,31000,31000,31000,0
20231213,134200,4053591350,31000,31000,31000,31000,9
20231213,134100,4053312350,30950,30950,30950,30950,19
20231213,134000,4052724300,31050,31050,31050,30950,114
20231213,133900,4049185150,30950,30950,30950,30950,29
20231213,133800,4048287600,31000,31000,31000,31000,206
20231213,133700,4041901600,31000,31000,31000,31000,9
20231213,133600,4041622600,30950,30950,30950,30950,1
20231213,133500,4041591650,31000,31000,31000,31000,0
20231213,133400,4041591650,31000,31000,31000,31000,80
20231213,133300,4039111650,31000,31050,31050,31000,400
20231213,133200,4026692650,31000,31000,31000,31000,5
20231213,133100,4026537650,30950,30950,30950,30950,0
20231213,133000,4026537650,30950,30950,30950,30950,38
20231213,132900,4025361550,31100,31100,31100,31000,142
20231213,132800,4020954350,30900,31000,31000,30900,1155
20231213,132700,3985178250,31100,31000,31100,31000,122
20231213,132600,3981389950,31050,31050,31050,31050,110
20231213,132500,3977974450,31050,31050,31050,31050,63
20231213,132400,3976018300,31100,31100,31100,31100,35
20231213,132300,3974929800,31100,31050,31100,31050,81
20231213,132200,3972413350,31050,30950,31050,30950,81
20231213,132100,3969904150,30950,31000,31000,30950,121
20231213,132000,3966154650,30950,31000,31000,30950,46
20231213,131900,3964730400,31000,30950,31000,30900,289
20231213,131800,3955796600,31100,31100,31100,31100,3
20231213,131700,3955703300,31100,31000,31100,31000,929
20231213,131600,3926903300,31000,30900,31000,30900,405
20231213,131500,3914387800,30900,30950,30950,30900,4
20231213,131400,3914264050,30950,30950,30950,30950,15
20231213,131300,3913799800,30900,30900,30900,30900,0
20231213,131200,3913799800,30900,30950,30950,30900,6
20231213,131100,3913614350,30950,30950,30950,30950,160
20231213,131000,3908662350,30950,30950,30950,30950,44
20231213,130900,3907300550,30950,30950,30950,30950,56
20231213,130800,3905567350,31000,31000,31000,31000,81
20231213,130700,3903056350,30950,31000,31000,30950,250
20231213,130600,3895316350,31000,31000,31000,31000,53
20231213,130500,3893673350,31000,31000,31000,31000,10
20231213,130400,3893363350,30950,31050,31050,30950,11
20231213,130300,3893022050,30950,30950,30950,30950,14
20231213,130200,3892588750,30950,31050,31050,30950,45
20231213,130100,3891195350,31000,30950,31000,30950,53
20231213,130000,3889554900,31100,30950,31100,30900,937
20231213,125900,3860496550,30950,30950,30950,30950,1
20231213,125800,3860465600,30950,30900,30950,30900,244
20231213,125700,3852915000,30900,30800,30900,30800,232
20231213,125600,3845747700,30750,30900,30900,30750,1923
20231213,125500,3786460500,30900,30950,30950,30900,59
20231213,125400,3784637100,30950,30950,30950,30900,71
20231213,125300,3782439700,30950,30950,30950,30950,5
20231213,125200,3782284950,30950,30950,30950,30950,16
20231213,125100,3781789750,30950,30950,30950,30950,5
20231213,125000,3781635000,30950,30950,30950,30950,30
20231213,124900,3780706500,31000,30950,31000,30950,165
20231213,124800,3775593000,30950,30950,30950,30950,0
20231213,124700,3775593000,30950,30950,30950,30950,5
20231213,124600,3775438250,30950,30950,30950,30950,9
20231213,124500,3775159700,30950,30950,30950,30950,122
20231213,124400,3771383800,30950,30950,30950,30950,16
20231213,124300,3770888600,30900,30950,30950,30900,57
20231213,124200,3769124700,30900,30950,30950,30900,274
20231213,124100,3760658050,30950,30950,31000,30950,927
20231213,124000,3731967350,31000,31000,31000,31000,42
20231213,123900,3730665350,31000,31000,31000,31000,21
20231213,123800,3730014350,31000,30950,31000,30950,39
20231213,123700,3728806150,31000,31000,31000,31000,91
20231213,123600,3725985150,30950,30950,30950,30950,260
20231213,123500,3717938150,31000,31000,31000,31000,6
20231213,123400,3717752150,31000,31000,31000,31000,25
20231213,123300,3716977150,31000,31000,31000,30950,512
20231213,123200,3701107900,31050,31050,31050,31000,91
20231213,123100,3698286550,31100,31050,31100,31050,434
20231213,123000,3684789600,31050,31050,31050,31050,14
20231213,122900,3684354900,31000,31050,31050,31000,316
20231213,122800,3674543200,31050,31050,31100,31050,44
20231213,122700,3673175750,31050,31050,31050,31050,165
20231213,122600,3668052500,31050,31050,31050,31050,55
20231213,122500,3666344750,31000,31050,31050,31000,272
20231213,122400,3657912600,31050,31050,31050,31050,105
20231213,122300,3654652350,31050,31050,31050,31050,0
20231213,122200,3654652350,31050,31100,31100,31050,21
20231213,122100,3653999800,31100,31100,31100,31100,7
20231213,122000,3653782100,31050,31100,31100,31050,71
20231213,121900,3651574550,31100,31100,31100,31100,6
20231213,121800,3651387950,31100,31100,31100,31100,0
20231213,121700,3651387950,31100,31100,31100,31100,5
20231213,121600,3651232450,31100,31050,31100,30950,20
20231213,121500,3650611100,31050,31000,31100,31000,990
20231213,121400,3619823250,31050,31000,31050,30950,56
20231213,121300,3618086300,31000,30950,31000,30950,11
20231213,121200,3617745550,31000,31050,31050,31000,115
20231213,121100,3614180200,30950,31050,31050,30950,177
20231213,121000,3608697900,31050,31050,31100,31050,173
20231213,120900,3603326000,31050,31050,31050,31050,163
20231213,120800,3598264850,31050,31050,31050,31050,56
20231213,120700,3596526050,31050,31050,31050,31050,91
20231213,120600,3593700500,31100,31100,31100,31100,5
20231213,120500,3593545000,31100,31100,31100,31100,75
20231213,120400,3591212500,31050,31050,31050,31050,268
20231213,120300,3582891100,31000,31000,31050,31000,58
20231213,120200,3581090600,30950,30950,30950,30950,0
20231213,120100,3581090600,30950,31050,31050,30900,31
20231213,120000,3580131900,30900,30900,31050,30900,55
20231213,115900,3578428650,30900,30900,30900,30900,167
20231213,115800,3573268350,31000,31000,31000,31000,16
20231213,115700,3572772350,31050,31000,31050,31000,67
20231213,115600,3570693850,31000,31000,31000,31000,5
20231213,115500,3570538850,30950,30950,30950,30950,3
20231213,115400,3570446000,31000,31000,31000,30950,30
20231213,115300,3569516300,31000,31000,31000,31000,27
20231213,115200,3568679300,31000,30950,31000,30950,55
20231213,115100,3566976800,30950,31000,31000,30950,114
20231213,115000,3563443200,31000,31000,31000,30950,71
20231213,114900,3561242800,31000,31000,31000,31000,12
20231213,114800,3560870800,31000,31000,31000,31000,5
20231213,114700,3560715800,31000,31000,31000,31000,26
20231213,114600,3559909800,30950,30950,30950,30950,3
20231213,114500,3559816950,31000,30950,31000,30950,59
20231213,114400,3557990450,30900,30900,30900,30900,6
20231213,114300,3557805050,30950,31000,31000,30950,67
20231213,114200,3555730600,31000,30950,31000,30950,24
20231213,114100,3554986800,31000,30900,31000,30900,115
20231213,114000,3551422300,31000,30950,31000,30950,93
20231213,113900,3548539850,30950,30950,30950,30950,245
20231213,113800,3540957100,31000,30950,31000,30950,14
20231213,113700,3540523300,30900,30950,30950,30900,53
20231213,113600,3538883400,30950,30950,30950,30950,16
20231213,113500,3538388200,30950,30950,30950,30950,1
20231213,113400,3538357250,30950,31000,31000,30900,69
20231213,113300,3536219100,30950,30950,30950,30950,30
20231213,113200,3535290600,30950,30900,30950,30900,34
20231213,113100,3534239250,30950,30950,30950,30950,6
20231213,113000,3534053550,30950,31000,31000,30950,88
20231213,112900,3531329450,31000,30950,31000,30950,13
20231213,112800,3530926850,30950,30900,30950,30900,57
20231213,112700,3529163350,30900,30900,30900,30900,64
20231213,112600,3527185750,30900,30950,30950,30900,82
20231213,112500,3524651800,30950,30950,30950,30950,2
20231213,112400,3524589900,30900,30900,30900,30900,20
20231213,112300,3523971900,31000,30900,31000,30850,67
20231213,112200,3521897050,30900,30850,30900,30850,14
20231213,112100,3521464900,30850,30800,30850,30800,52
20231213,112000,3519862300,30800,30800,30850,30800,329
20231213,111900,3509713850,30800,30800,30800,30800,90
20231213,111800,3506941850,30850,30800,30850,30800,24
20231213,111700,3506202400,30800,30850,30850,30800,78
20231213,111600,3503797150,30850,30850,30850,30850,283
20231213,111500,3495066600,30800,30800,30800,30800,25
20231213,111400,3494296600,30800,30800,30800,30800,50
20231213,111300,3492756600,30800,30900,30900,30800,406
20231213,111200,3480233750,30850,30850,30850,30850,2
20231213,111100,3480172050,30900,30900,30900,30900,73
20231213,111000,3477916350,30900,30900,30900,30900,0
20231213,110900,3477916350,30900,30900,30900,30900,1
20231213,110800,3477885450,30900,30900,30900,30900,4
20231213,110700,3477761850,30850,30900,30900,30850,35
20231213,110600,3476681800,30850,31000,31000,30850,4
20231213,110500,3476557950,31000,30900,31000,30850,72
20231213,110400,3474332700,30900,30850,30900,30850,7
20231213,110300,3474116500,30850,30850,30850,30850,0
20231213,110200,3474116500,30850,30800,30850,30800,218
20231213,110100,3467392050,30850,30750,30850,30750,247
20231213,110000,3459777250,30750,30850,30850,30750,96
20231213,105900,3456823350,30850,30800,30850,30750,95
20231213,105800,3453898900,30800,30750,30800,30750,213
20231213,105700,3447349100,30750,30800,30800,30700,902
20231213,105600,3419648450,30850,30800,30850,30800,177
20231213,105500,3414188200,30800,30850,30850,30750,14
20231213,105400,3413756550,30850,30750,30900,30750,139
20231213,105300,3409477100,30700,30750,30750,30700,224
20231213,105200,3402598900,30750,30750,30750,30750,12
20231213,105100,3402229900,30750,30750,30750,30700,511
20231213,105000,3386534300,30750,30800,30800,30700,800
20231213,104900,3361941100,30800,30800,30900,30800,296
20231213,104800,3352823600,30850,30850,30950,30850,279
20231213,104700,3344213400,30850,30900,30900,30850,99
20231213,104600,3341155950,30950,31000,31000,30950,171
20231213,104500,3335862800,31000,31050,31050,31000,14
20231213,104400,3335428550,31050,31050,31050,31050,33
20231213,104300,3334403900,31050,31000,31050,31000,14
20231213,104200,3333969450,31000,30950,31000,30950,301
20231213,104100,3324639850,30900,30850,30900,30850,412
20231213,104000,3311929000,30800,30900,30900,30800,277
20231213,103900,3303396450,30900,30950,30950,30800,577
20231213,103800,3285605600,30900,30950,30950,30900,36
20231213,103700,3284492550,30950,30900,30950,30900,125
20231213,103600,3280627050,30900,30850,30900,30850,9
20231213,103500,3280349300,30850,30850,30850,30850,141
20231213,103400,3275999450,30850,30850,30850,30850,18
20231213,103300,3275444150,30850,30900,30950,30850,65
20231213,103200,3273437600,30950,30900,30950,30900,31
20231213,103100,3272478550,30900,30900,30950,30850,292
20231213,103000,3263460550,30900,30850,30900,30850,116
20231213,102900,3259877200,30900,30900,30900,30900,210
20231213,102800,3253388200,30850,30950,30950,30850,75
20231213,102700,3251073000,30950,30850,30950,30850,96
20231213,102600,3248105600,30850,31050,31100,30850,1066
20231213,102500,3215141400,31050,31000,31100,31000,78
20231213,102400,3212719300,30950,31000,31000,30950,3
20231213,102300,3212626400,31000,30950,31000,30900,283
20231213,102200,3203869150,31100,31050,31100,31050,237
20231213,102100,3196499800,30950,30900,30950,30900,158
20231213,102000,3191609800,30950,30950,30950,30900,533
20231213,101900,3175114000,31000,31100,31100,31000,182
20231213,101800,3169465450,31050,31000,31100,31000,208
20231213,101700,3163002450,31050,31100,31100,31050,517
20231213,101600,3146925750,31000,31000,31100,31000,65
20231213,101500,3144909550,31000,31000,31000,31000,0
20231213,101400,3144909550,31000,31000,31100,31000,237
20231213,101300,3137540800,30950,31050,31050,30950,387
20231213,101200,3125535300,31100,31050,31100,31050,75
20231213,101100,3123205450,31100,31150,31150,31100,417
20231213,101000,3110227100,31100,31100,31150,31100,314
20231213,100900,3100461550,31150,31050,31150,31050,291
20231213,100800,3091419650,31050,31050,31100,31050,1344
20231213,100700,3049685650,31050,30950,31050,30950,588
20231213,100600,3031453200,30950,30850,31000,30850,527
20231213,100500,3015164550,30750,30700,30900,30700,471
20231213,100400,3000660750,30700,30700,30700,30700,232
20231213,100300,2993538350,30750,30700,30750,30700,129
20231213,100200,2989575200,30700,30650,30700,30600,641
20231213,100100,2969918900,30600,30550,30600,30500,410
20231213,100000,2957407800,30550,30600,30650,30500,2226
20231213,095900,2889388700,30650,30550,30650,30550,205
20231213,095800,2883110600,30550,30650,30650,30550,1494
20231213,095700,2837439750,30650,30650,30700,30600,196
20231213,095600,2831431150,30650,30700,30700,30650,210
20231213,095500,2824992750,30700,30750,30750,30650,17
20231213,095400,2824470850,30600,30700,30750,30600,1949
20231213,095300,2764790550,30700,30700,30800,30600,561
20231213,095200,2747598150,30700,30600,30750,30550,919
20231213,095100,2719443650,30600,30750,30750,30600,1533
20231213,095000,2672438650,30750,30800,30800,30750,190
20231213,094900,2666592000,30800,30750,30800,30750,96
20231213,094800,2663639400,30750,30900,30900,30750,197
20231213,094700,2657564000,30900,30950,30950,30850,456
20231213,094600,2643469600,30950,30950,30950,30950,174
20231213,094500,2638084300,30950,30800,30950,30800,617
20231213,094400,2619041800,30750,30750,30800,30650,200
20231213,094300,2612898400,30750,30600,30750,30600,204
20231213,094200,2606640200,30600,30850,30850,30600,1231
20231213,094100,2568863800,30850,31000,31000,30800,1166
20231213,094000,2532844900,30950,31050,31150,30950,1227
20231213,093900,2494668050,31050,31000,31050,30950,750
20231213,093800,2471415650,31100,31250,31300,31050,1334
20231213,093700,2429851300,31250,31200,31250,31150,1528
20231213,093600,2382140300,31200,31150,31250,31150,235
20231213,093500,2374812150,31050,31050,31100,31050,470
20231213,093400,2360197100,31050,31050,31100,31050,386
20231213,093300,2348209600,31000,30950,31000,30950,279
20231213,093200,2339563200,30950,30950,31000,30950,166
20231213,093100,2334421100,31000,30950,31050,30900,427
20231213,093000,2321181550,30950,30900,30950,30900,491
20231213,092900,2305997350,30900,30950,30950,30900,137
20231213,092800,2301757700,30900,30950,31050,30900,324
20231213,092700,2291719450,30950,30750,30950,30750,2784
20231213,092600,2205938850,30800,30800,30800,30750,562
20231213,092500,2188630800,30800,30850,30850,30800,148
20231213,092400,2184070850,30800,30900,30900,30800,2159
20231213,092300,2117398400,30950,30950,31100,30900,3023
20231213,092200,2023923850,30950,31050,31050,30900,1320
20231213,092100,1983018050,31050,30950,31050,30800,1018
20231213,092000,1951539550,31000,30800,31000,30600,786
20231213,091900,1927337500,30600,30600,30800,30550,1363
20231213,091800,1885558500,30650,30650,30650,30600,1316
20231213,091700,1845233650,30650,30750,30800,30650,1453
20231213,091600,1800628750,30800,30800,30850,30800,541
20231213,091500,1783961750,30850,30950,30950,30850,873
20231213,091400,1756989000,30950,31300,31300,30900,1713
20231213,091300,1703760450,31300,31200,31300,31000,618
20231213,091200,1684512800,31100,30900,31150,30800,1452
20231213,091100,1639521800,30950,30850,31200,30800,786
20231213,091000,1615206700,30850,30950,30950,30750,693
20231213,090900,1593858400,30950,30900,30950,30800,3156
20231213,090800,1496397700,30900,30900,31050,30850,965
20231213,090700,1466567150,30850,31450,31450,30850,2524
20231213,090600,1387777750,31450,31000,31500,31000,3224
20231213,090500,1286953250,31000,30650,31300,30600,2027
20231213,090400,1224521700,30600,30700,30700,30600,1297
20231213,090300,1184774250,30700,31000,31050,30700,3167
20231213,090200,1086945600,31000,31500,31500,30900,11606
20231213,090100,725361700,31450,31500,31550,31350,5863
20231213,090000,540884650,31500,31300,31600,31150,15978