KissMeData/300080/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,210000,2554593100,29000,29000,29000,29000,2173
20231215,205900,2554593100,29000,29000,29000,29000,0
20231215,205800,2554593100,29000,29000,29000,29000,0
20231215,205700,2554593100,29000,29000,29000,29000,0
20231215,205600,2554593100,29000,29000,29000,29000,0
20231215,205500,2554593100,29000,29000,29000,29000,0
20231215,205400,2554593100,29000,29000,29000,29000,0
20231215,205300,2554593100,29000,29000,29000,29000,0
20231215,205200,2554593100,29000,29000,29000,29000,0
20231215,205100,2554593100,29000,29000,29000,29000,0
20231215,205000,2554593100,29000,29000,29000,29000,0
20231215,204900,2554593100,29000,29000,29000,29000,0
20231215,204800,2554593100,29000,29000,29000,29000,0
20231215,204700,2554593100,29000,29000,29000,29000,0
20231215,204600,2554593100,29000,29000,29000,29000,0
20231215,204500,2554593100,29000,29000,29000,29000,0
20231215,204400,2554593100,29000,29000,29000,29000,0
20231215,204300,2554593100,29000,29000,29000,29000,0
20231215,204200,2554593100,29000,29000,29000,29000,0
20231215,204100,2554593100,29000,29000,29000,29000,0
20231215,204000,2554593100,29000,29000,29000,29000,0
20231215,203900,2554593100,29000,29000,29000,29000,0
20231215,203800,2554593100,29000,29000,29000,29000,0
20231215,203700,2554593100,29000,29000,29000,29000,0
20231215,203600,2554593100,29000,29000,29000,29000,0
20231215,203500,2554593100,29000,29000,29000,29000,0
20231215,203400,2554593100,29000,29000,29000,29000,0
20231215,203300,2554593100,29000,29000,29000,29000,0
20231215,203200,2554593100,29000,29000,29000,29000,0
20231215,203100,2554593100,29000,29000,29000,29000,0
20231215,203000,2554593100,29000,29000,29000,29000,2173
20231215,202900,2554593100,29000,29000,29000,29000,0
20231215,202800,2554593100,29000,29000,29000,29000,0
20231215,202700,2554593100,29000,29000,29000,29000,0
20231215,202600,2554593100,29000,29000,29000,29000,0
20231215,202500,2554593100,29000,29000,29000,29000,0
20231215,202400,2554593100,29000,29000,29000,29000,0
20231215,202300,2554593100,29000,29000,29000,29000,0
20231215,202200,2554593100,29000,29000,29000,29000,0
20231215,202100,2554593100,29000,29000,29000,29000,0
20231215,202000,2554593100,29000,29000,29000,29000,0
20231215,201900,2554593100,29000,29000,29000,29000,0
20231215,201800,2554593100,29000,29000,29000,29000,0
20231215,201700,2554593100,29000,29000,29000,29000,0
20231215,201600,2554593100,29000,29000,29000,29000,0
20231215,201500,2554593100,29000,29000,29000,29000,0
20231215,201400,2554593100,29000,29000,29000,29000,0
20231215,201300,2554593100,29000,29000,29000,29000,0
20231215,201200,2554593100,29000,29000,29000,29000,0
20231215,201100,2554593100,29000,29000,29000,29000,0
20231215,201000,2554593100,29000,29000,29000,29000,0
20231215,200900,2554593100,29000,29000,29000,29000,0
20231215,200800,2554593100,29000,29000,29000,29000,0
20231215,200700,2554593100,29000,29000,29000,29000,0
20231215,200600,2554593100,29000,29000,29000,29000,0
20231215,200500,2554593100,29000,29000,29000,29000,0
20231215,200400,2554593100,29000,29000,29000,29000,0
20231215,200300,2554593100,29000,29000,29000,29000,0
20231215,200200,2554593100,29000,29000,29000,29000,0
20231215,200100,2554593100,29000,29000,29000,29000,0
20231215,200000,2554593100,29000,29000,29000,29000,2173
20231215,195900,2554593100,29000,29000,29000,29000,0
20231215,195800,2554593100,29000,29000,29000,29000,0
20231215,195700,2554593100,29000,29000,29000,29000,0
20231215,195600,2554593100,29000,29000,29000,29000,0
20231215,195500,2554593100,29000,29000,29000,29000,0
20231215,195400,2554593100,29000,29000,29000,29000,0
20231215,195300,2554593100,29000,29000,29000,29000,0
20231215,195200,2554593100,29000,29000,29000,29000,0
20231215,195100,2554593100,29000,29000,29000,29000,0
20231215,195000,2554593100,29000,29000,29000,29000,0
20231215,194900,2554593100,29000,29000,29000,29000,0
20231215,194800,2554593100,29000,29000,29000,29000,0
20231215,194700,2554593100,29000,29000,29000,29000,0
20231215,194600,2554593100,29000,29000,29000,29000,0
20231215,194500,2554593100,29000,29000,29000,29000,0
20231215,194400,2554593100,29000,29000,29000,29000,0
20231215,194300,2554593100,29000,29000,29000,29000,0
20231215,194200,2554593100,29000,29000,29000,29000,0
20231215,194100,2554593100,29000,29000,29000,29000,0
20231215,194000,2554593100,29000,29000,29000,29000,0
20231215,193900,2554593100,29000,29000,29000,29000,0
20231215,193800,2554593100,29000,29000,29000,29000,0
20231215,193700,2554593100,29000,29000,29000,29000,0
20231215,193600,2554593100,29000,29000,29000,29000,0
20231215,193500,2554593100,29000,29000,29000,29000,0
20231215,193400,2554593100,29000,29000,29000,29000,0
20231215,193300,2554593100,29000,29000,29000,29000,0
20231215,193200,2554593100,29000,29000,29000,29000,0
20231215,193100,2554593100,29000,29000,29000,29000,0
20231215,193000,2554593100,29000,29000,29000,29000,2173
20231215,192900,2554593100,29000,29000,29000,29000,0
20231215,192800,2554593100,29000,29000,29000,29000,0
20231215,192700,2554593100,29000,29000,29000,29000,0
20231215,192600,2554593100,29000,29000,29000,29000,0
20231215,192500,2554593100,29000,29000,29000,29000,0
20231215,192400,2554593100,29000,29000,29000,29000,0
20231215,192300,2554593100,29000,29000,29000,29000,0
20231215,192200,2554593100,29000,29000,29000,29000,0
20231215,192100,2554593100,29000,29000,29000,29000,0
20231215,192000,2554593100,29000,29000,29000,29000,0
20231215,191900,2554593100,29000,29000,29000,29000,0
20231215,191800,2554593100,29000,29000,29000,29000,0
20231215,191700,2554593100,29000,29000,29000,29000,0
20231215,191600,2554593100,29000,29000,29000,29000,0
20231215,191500,2554593100,29000,29000,29000,29000,0
20231215,191400,2554593100,29000,29000,29000,29000,0
20231215,191300,2554593100,29000,29000,29000,29000,0
20231215,191200,2554593100,29000,29000,29000,29000,0
20231215,191100,2554593100,29000,29000,29000,29000,0
20231215,191000,2554593100,29000,29000,29000,29000,0
20231215,190900,2554593100,29000,29000,29000,29000,0
20231215,190800,2554593100,29000,29000,29000,29000,0
20231215,190700,2554593100,29000,29000,29000,29000,0
20231215,190600,2554593100,29000,29000,29000,29000,0
20231215,190500,2554593100,29000,29000,29000,29000,0
20231215,190400,2554593100,29000,29000,29000,29000,0
20231215,190300,2554593100,29000,29000,29000,29000,0
20231215,190200,2554593100,29000,29000,29000,29000,0
20231215,190100,2554593100,29000,29000,29000,29000,0
20231215,190000,2554593100,29000,29000,29000,29000,2173
20231215,185900,2554593100,29000,29000,29000,29000,0
20231215,185800,2554593100,29000,29000,29000,29000,0
20231215,185700,2554593100,29000,29000,29000,29000,0
20231215,185600,2554593100,29000,29000,29000,29000,0
20231215,185500,2554593100,29000,29000,29000,29000,0
20231215,185400,2554593100,29000,29000,29000,29000,0
20231215,185300,2554593100,29000,29000,29000,29000,0
20231215,185200,2554593100,29000,29000,29000,29000,0
20231215,185100,2554593100,29000,29000,29000,29000,0
20231215,185000,2554593100,29000,29000,29000,29000,0
20231215,184900,2554593100,29000,29000,29000,29000,0
20231215,184800,2554593100,29000,29000,29000,29000,0
20231215,184700,2554593100,29000,29000,29000,29000,0
20231215,184600,2554593100,29000,29000,29000,29000,0
20231215,184500,2554593100,29000,29000,29000,29000,0
20231215,184400,2554593100,29000,29000,29000,29000,0
20231215,184300,2554593100,29000,29000,29000,29000,0
20231215,184200,2554593100,29000,29000,29000,29000,0
20231215,184100,2554593100,29000,29000,29000,29000,0
20231215,184000,2554593100,29000,29000,29000,29000,0
20231215,183900,2554593100,29000,29000,29000,29000,0
20231215,183800,2554593100,29000,29000,29000,29000,0
20231215,183700,2554593100,29000,29000,29000,29000,0
20231215,183600,2554593100,29000,29000,29000,29000,0
20231215,183500,2554593100,29000,29000,29000,29000,0
20231215,183400,2554593100,29000,29000,29000,29000,0
20231215,183300,2554593100,29000,29000,29000,29000,0
20231215,183200,2554593100,29000,29000,29000,29000,0
20231215,183100,2554593100,29000,29000,29000,29000,0
20231215,183000,2554593100,29000,29000,29000,29000,2173
20231215,182900,2554593100,29000,29000,29000,29000,0
20231215,182800,2554593100,29000,29000,29000,29000,0
20231215,182700,2554593100,29000,29000,29000,29000,0
20231215,182600,2554593100,29000,29000,29000,29000,0
20231215,182500,2554593100,29000,29000,29000,29000,0
20231215,182400,2554593100,29000,29000,29000,29000,0
20231215,182300,2554593100,29000,29000,29000,29000,0
20231215,182200,2554593100,29000,29000,29000,29000,0
20231215,182100,2554593100,29000,29000,29000,29000,0
20231215,182000,2554593100,29000,29000,29000,29000,0
20231215,181900,2554593100,29000,29000,29000,29000,0
20231215,181800,2554593100,29000,29000,29000,29000,0
20231215,181700,2554593100,29000,29000,29000,29000,0
20231215,181600,2554593100,29000,29000,29000,29000,0
20231215,181500,2554593100,29000,29000,29000,29000,0
20231215,181400,2554593100,29000,29000,29000,29000,0
20231215,181300,2554593100,29000,29000,29000,29000,0
20231215,181200,2554593100,29000,29000,29000,29000,0
20231215,181100,2554593100,29000,29000,29000,29000,0
20231215,181000,2554593100,29000,29000,29000,29000,0
20231215,180900,2554593100,29000,29000,29000,29000,0
20231215,180800,2554593100,29000,29000,29000,29000,0
20231215,180700,2554593100,29000,29000,29000,29000,0
20231215,180600,2554593100,29000,29000,29000,29000,0
20231215,180500,2554593100,29000,29000,29000,29000,0
20231215,180400,2554593100,29000,29000,29000,29000,0
20231215,180300,2554593100,29000,29000,29000,29000,0
20231215,180200,2554593100,29000,29000,29000,29000,0
20231215,180100,2554593100,29000,29000,29000,29000,0
20231215,180000,2554593100,29000,29000,29000,29000,2173
20231215,175900,2554593100,29000,29000,29000,29000,0
20231215,175800,2554593100,29000,29000,29000,29000,0
20231215,175700,2554593100,29000,29000,29000,29000,0
20231215,175600,2554593100,29000,29000,29000,29000,0
20231215,175500,2554593100,29000,29000,29000,29000,0
20231215,175400,2554593100,29000,29000,29000,29000,0
20231215,175300,2554593100,29000,29000,29000,29000,0
20231215,175200,2554593100,29000,29000,29000,29000,0
20231215,175100,2554593100,29000,29000,29000,29000,0
20231215,175000,2554593100,29000,29000,29000,29000,0
20231215,174900,2554593100,29000,29000,29000,29000,0
20231215,174800,2554593100,29000,29000,29000,29000,0
20231215,174700,2554593100,29000,29000,29000,29000,0
20231215,174600,2554593100,29000,29000,29000,29000,0
20231215,174500,2554593100,29000,29000,29000,29000,0
20231215,174400,2554593100,29000,29000,29000,29000,0
20231215,174300,2554593100,29000,29000,29000,29000,0
20231215,174200,2554593100,29000,29000,29000,29000,0
20231215,174100,2554593100,29000,29000,29000,29000,0
20231215,174000,2554593100,29000,29000,29000,29000,0
20231215,173900,2554593100,29000,29000,29000,29000,0
20231215,173800,2554593100,29000,29000,29000,29000,0
20231215,173700,2554593100,29000,29000,29000,29000,0
20231215,173600,2554593100,29000,29000,29000,29000,0
20231215,173500,2554593100,29000,29000,29000,29000,0
20231215,173400,2554593100,29000,29000,29000,29000,0
20231215,173300,2554593100,29000,29000,29000,29000,0
20231215,173200,2554593100,29000,29000,29000,29000,0
20231215,173100,2554593100,29000,29000,29000,29000,0
20231215,173000,2554593100,29000,29000,29000,29000,2173
20231215,172900,2554593100,29000,29000,29000,29000,0
20231215,172800,2554593100,29000,29000,29000,29000,0
20231215,172700,2554593100,29000,29000,29000,29000,0
20231215,172600,2554593100,29000,29000,29000,29000,0
20231215,172500,2554593100,29000,29000,29000,29000,0
20231215,172400,2554593100,29000,29000,29000,29000,0
20231215,172300,2554593100,29000,29000,29000,29000,0
20231215,172200,2554593100,29000,29000,29000,29000,0
20231215,172100,2554593100,29000,29000,29000,29000,0
20231215,172000,2554593100,29000,29000,29000,29000,0
20231215,171900,2554593100,29000,29000,29000,29000,0
20231215,171800,2554593100,29000,29000,29000,29000,0
20231215,171700,2554593100,29000,29000,29000,29000,0
20231215,171600,2554593100,29000,29000,29000,29000,0
20231215,171500,2554593100,29000,29000,29000,29000,0
20231215,171400,2554593100,29000,29000,29000,29000,0
20231215,171300,2554593100,29000,29000,29000,29000,0
20231215,171200,2554593100,29000,29000,29000,29000,0
20231215,171100,2554593100,29000,29000,29000,29000,0
20231215,171000,2554593100,29000,29000,29000,29000,0
20231215,170900,2554593100,29000,29000,29000,29000,0
20231215,170800,2554593100,29000,29000,29000,29000,0
20231215,170700,2554593100,29000,29000,29000,29000,0
20231215,170600,2554593100,29000,29000,29000,29000,0
20231215,170500,2554593100,29000,29000,29000,29000,0
20231215,170400,2554593100,29000,29000,29000,29000,0
20231215,170300,2554593100,29000,29000,29000,29000,0
20231215,170200,2554593100,29000,29000,29000,29000,0
20231215,170100,2554593100,29000,29000,29000,29000,0
20231215,170000,2554593100,29000,29000,29000,29000,2173
20231215,165900,2554593100,29000,29000,29000,29000,0
20231215,165800,2554593100,29000,29000,29000,29000,0
20231215,165700,2554593100,29000,29000,29000,29000,0
20231215,165600,2554593100,29000,29000,29000,29000,0
20231215,165500,2554593100,29000,29000,29000,29000,0
20231215,165400,2554593100,29000,29000,29000,29000,0
20231215,165300,2554593100,29000,29000,29000,29000,0
20231215,165200,2554593100,29000,29000,29000,29000,0
20231215,165100,2554593100,29000,29000,29000,29000,0
20231215,165000,2554593100,29000,29000,29000,29000,0
20231215,164900,2554593100,29000,29000,29000,29000,0
20231215,164800,2554593100,29000,29000,29000,29000,0
20231215,164700,2554593100,29000,29000,29000,29000,0
20231215,164600,2554593100,29000,29000,29000,29000,0
20231215,164500,2554593100,29000,29000,29000,29000,0
20231215,164400,2554593100,29000,29000,29000,29000,0
20231215,164300,2554593100,29000,29000,29000,29000,0
20231215,164200,2554593100,29000,29000,29000,29000,0
20231215,164100,2554593100,29000,29000,29000,29000,0
20231215,164000,2554593100,29000,29000,29000,29000,0
20231215,163900,2554593100,29000,29000,29000,29000,0
20231215,163800,2554593100,29000,29000,29000,29000,0
20231215,163700,2554593100,29000,29000,29000,29000,0
20231215,163600,2554593100,29000,29000,29000,29000,0
20231215,163500,2554593100,29000,29000,29000,29000,0
20231215,163400,2554593100,29000,29000,29000,29000,0
20231215,163300,2554593100,29000,29000,29000,29000,0
20231215,163200,2554593100,29000,29000,29000,29000,0
20231215,163100,2554593100,29000,29000,29000,29000,0
20231215,163000,2554593100,29000,29000,29000,29000,2173
20231215,162900,2554593100,29000,29000,29000,29000,0
20231215,162800,2554593100,29000,29000,29000,29000,0
20231215,162700,2554593100,29000,29000,29000,29000,0
20231215,162600,2554593100,29000,29000,29000,29000,0
20231215,162500,2554593100,29000,29000,29000,29000,0
20231215,162400,2554593100,29000,29000,29000,29000,0
20231215,162300,2554593100,29000,29000,29000,29000,0
20231215,162200,2554593100,29000,29000,29000,29000,0
20231215,162100,2554593100,29000,29000,29000,29000,0
20231215,162000,2554593100,29000,29000,29000,29000,0
20231215,161900,2554593100,29000,29000,29000,29000,0
20231215,161800,2554593100,29000,29000,29000,29000,0
20231215,161700,2554593100,29000,29000,29000,29000,0
20231215,161600,2554593100,29000,29000,29000,29000,0
20231215,161500,2554593100,29000,29000,29000,29000,0
20231215,161400,2554593100,29000,29000,29000,29000,0
20231215,161300,2554593100,29000,29000,29000,29000,0
20231215,161200,2554593100,29000,29000,29000,29000,0
20231215,161100,2554593100,29000,29000,29000,29000,0
20231215,161000,2554593100,29000,29000,29000,29000,0
20231215,160900,2554593100,29000,29000,29000,29000,0
20231215,160800,2554593100,29000,29000,29000,29000,0
20231215,160700,2554593100,29000,29000,29000,29000,0
20231215,160600,2554593100,29000,29000,29000,29000,0
20231215,160500,2554593100,29000,29000,29000,29000,0
20231215,160400,2554593100,29000,29000,29000,29000,0
20231215,160300,2554593100,29000,29000,29000,29000,0
20231215,160200,2554593100,29000,29000,29000,29000,0
20231215,160100,2554593100,29000,29000,29000,29000,0
20231215,160000,2554593100,29000,29000,29000,29000,2173
20231215,155900,2554593100,29000,29000,29000,29000,0
20231215,155800,2554593100,29000,29000,29000,29000,0
20231215,155700,2554593100,29000,29000,29000,29000,0
20231215,155600,2554593100,29000,29000,29000,29000,0
20231215,155500,2554593100,29000,29000,29000,29000,0
20231215,155400,2554593100,29000,29000,29000,29000,0
20231215,155300,2554593100,29000,29000,29000,29000,0
20231215,155200,2554593100,29000,29000,29000,29000,0
20231215,155100,2554593100,29000,29000,29000,29000,0
20231215,155000,2554593100,29000,29000,29000,29000,0
20231215,154900,2554593100,29000,29000,29000,29000,0
20231215,154800,2554593100,29000,29000,29000,29000,0
20231215,154700,2554593100,29000,29000,29000,29000,0
20231215,154600,2554593100,29000,29000,29000,29000,0
20231215,154500,2554593100,29000,29000,29000,29000,0
20231215,154400,2554593100,29000,29000,29000,29000,0
20231215,154300,2554593100,29000,29000,29000,29000,0
20231215,154200,2554593100,29000,29000,29000,29000,0
20231215,154100,2554593100,29000,29000,29000,29000,0
20231215,154000,2554593100,29000,29000,29000,29000,0
20231215,153900,2554593100,29000,29000,29000,29000,0
20231215,153800,2554593100,29000,29000,29000,29000,0
20231215,153700,2554593100,29000,29000,29000,29000,0
20231215,153600,2554593100,29000,29000,29000,29000,0
20231215,153500,2554593100,29000,29000,29000,29000,0
20231215,153400,2554593100,29000,29000,29000,29000,0
20231215,153300,2554593100,29000,29000,29000,29000,0
20231215,153200,2554593100,29000,29000,29000,29000,0
20231215,153100,2554593100,29000,29000,29000,29000,0
20231215,153000,2554593100,29000,29000,29000,29000,4346
20231215,152900,2491576100,28850,28850,28850,28850,0
20231215,152800,2491576100,28850,28850,28850,28850,0
20231215,152700,2491576100,28850,28850,28850,28850,0
20231215,152600,2491576100,28850,28850,28850,28850,0
20231215,152500,2491576100,28850,28850,28850,28850,0
20231215,152400,2491576100,28850,28850,28850,28850,0
20231215,152300,2491576100,28850,28850,28850,28850,0
20231215,152200,2491576100,28850,28850,28850,28850,0
20231215,152100,2491576100,28850,28850,28850,28850,0
20231215,152000,2491576100,28850,28850,28850,28850,0
20231215,151900,2491576100,28850,28550,28850,28550,2695
20231215,151800,2414258250,28550,28550,28600,28550,392
20231215,151700,2403055150,28600,28600,28650,28600,848
20231215,151600,2378774950,28600,28600,28600,28550,174
20231215,151500,2373798600,28600,28550,28600,28500,216
20231215,151400,2367628000,28600,28550,28600,28500,144
20231215,151300,2363518200,28600,28550,28600,28550,189
20231215,151200,2358119350,28550,28550,28550,28450,353
20231215,151100,2348058900,28500,28600,28600,28450,1166
20231215,151000,2314793050,28600,28600,28600,28550,96
20231215,150900,2312050050,28600,28550,28600,28550,119
20231215,150800,2308646700,28600,28550,28600,28550,107
20231215,150700,2305587100,28600,28600,28600,28550,506
20231215,150600,2291132350,28600,28600,28650,28550,411
20231215,150500,2279379400,28600,28650,28650,28600,137
20231215,150400,2275459000,28600,28650,28650,28600,62
20231215,150300,2273683000,28650,28650,28650,28600,59
20231215,150200,2271992700,28700,28600,28700,28600,107
20231215,150100,2268925250,28650,28650,28650,28650,83
20231215,150000,2266547300,28600,28650,28650,28600,45
20231215,145900,2265258100,28650,28650,28700,28600,266
20231215,145800,2257636650,28600,28650,28650,28600,63
20231215,145700,2255832550,28600,28650,28650,28600,72
20231215,145600,2253772100,28650,28650,28650,28650,127
20231215,145500,2250133550,28650,28650,28700,28600,758
20231215,145400,2228424450,28700,28650,28700,28650,104
20231215,145300,2225442650,28700,28650,28700,28600,256
20231215,145200,2218107200,28650,28650,28650,28600,70
20231215,145100,2216101800,28650,28600,28650,28600,47
20231215,145000,2214755300,28650,28650,28650,28600,106
20231215,144900,2211718900,28700,28550,28700,28550,1581
20231215,144800,2166455550,28500,28550,28550,28500,78
20231215,144700,2164228750,28550,28550,28550,28500,61
20231215,144600,2162487250,28550,28550,28550,28550,239
20231215,144500,2155663800,28550,28550,28550,28500,51
20231215,144400,2154207800,28550,28550,28550,28500,61
20231215,144300,2152466300,28550,28550,28550,28550,44
20231215,144200,2151210100,28500,28550,28550,28500,97
20231215,144100,2148443300,28500,28550,28550,28500,55
20231215,144000,2146873600,28550,28600,28600,28500,120
20231215,143900,2143447550,28600,28600,28600,28550,47
20231215,143800,2142103400,28550,28600,28600,28550,46
20231215,143700,2140787900,28600,28550,28600,28550,30
20231215,143600,2139930150,28550,28550,28550,28500,97
20231215,143500,2137160850,28550,28550,28550,28500,185
20231215,143400,2131882700,28600,28550,28600,28550,73
20231215,143300,2129796200,28550,28500,28550,28500,45
20231215,143200,2128511500,28550,28550,28550,28500,55
20231215,143100,2126941300,28550,28550,28600,28500,112
20231215,143000,2123743300,28500,28450,28500,28400,445
20231215,142900,2111065200,28450,28450,28450,28400,69
20231215,142800,2109102200,28450,28400,28450,28400,152
20231215,142700,2104783200,28400,28450,28450,28400,112
20231215,142600,2101601300,28350,28550,28600,28350,2874
20231215,142500,2020054700,28600,28500,28600,28500,49
20231215,142400,2018654800,28550,28600,28600,28500,94
20231215,142300,2015968550,28550,28600,28650,28500,125
20231215,142200,2012397100,28650,28650,28650,28600,67
20231215,142100,2010478700,28650,28600,28650,28550,80
20231215,142000,2008190750,28600,28600,28600,28550,59
20231215,141900,2006503450,28550,28550,28550,28550,39
20231215,141800,2005390000,28500,28500,28500,28400,76
20231215,141700,2003226450,28550,28600,28600,28550,63
20231215,141600,2001426650,28600,28600,28600,28550,95
20231215,141500,1998709750,28550,28550,28600,28550,315
20231215,141400,1989714200,28550,28500,28550,28500,46
20231215,141300,1988400950,28550,28500,28600,28400,209
20231215,141200,1982442200,28500,28450,28500,28450,59
20231215,141100,1980760950,28500,28400,28500,28400,56
20231215,141000,1979166450,28450,28400,28450,28300,1064
20231215,140900,1949043150,28450,28400,28450,28400,232
20231215,140800,1942453000,28450,28350,28450,28350,94
20231215,140700,1939781150,28400,28400,28450,28400,88
20231215,140600,1937280600,28400,28300,28400,28300,281
20231215,140500,1929320850,28300,28300,28300,28250,310
20231215,140400,1920548350,28250,28350,28350,28250,1060
20231215,140300,1890544150,28350,28400,28400,28300,276
20231215,140200,1882718550,28350,28400,28400,28350,308
20231215,140100,1873984050,28400,28450,28450,28400,118
20231215,140000,1870630650,28450,28400,28550,28350,668
20231215,135900,1851623050,28350,28400,28450,28350,370
20231215,135800,1841127500,28400,28400,28400,28350,1145
20231215,135700,1808644450,28450,28500,28500,28450,116
20231215,135600,1805340650,28500,28500,28550,28500,13
20231215,135500,1804970050,28500,28500,28500,28500,0
20231215,135400,1804970050,28500,28500,28550,28450,761
20231215,135300,1783308000,28500,28500,28500,28500,1
20231215,135200,1783279500,28550,28550,28550,28500,69
20231215,135100,1781312800,28550,28500,28550,28500,4
20231215,135000,1781198700,28500,28500,28500,28500,75
20231215,134900,1779061200,28500,28550,28550,28500,138
20231215,134800,1775121700,28550,28550,28600,28550,26
20231215,134700,1774379050,28550,28600,28600,28550,48
20231215,134600,1773006350,28650,28550,28650,28550,500
20231215,134500,1758708450,28550,28550,28550,28550,36
20231215,134400,1757680650,28600,28550,28600,28550,36
20231215,134300,1756652750,28550,28550,28600,28550,39
20231215,134200,1755538100,28550,28700,28700,28400,6247
20231215,134100,1577765750,28750,28700,28750,28700,5
20231215,134000,1577622100,28700,28850,28850,28700,182
20231215,133900,1572383750,28800,28800,28800,28800,17
20231215,133800,1571894150,28850,28750,28850,28750,507
20231215,133700,1557317450,28750,28750,28750,28750,2
20231215,133600,1557259950,28750,28700,28750,28700,3
20231215,133500,1557173750,28700,28750,28750,28700,156
20231215,133400,1552696200,28700,28700,28700,28700,21
20231215,133300,1552093500,28750,28700,28750,28700,3
20231215,133200,1552007300,28750,28700,28750,28700,37
20231215,133100,1550945300,28700,28700,28700,28700,60
20231215,133000,1549223300,28700,28700,28750,28700,165
20231215,132900,1544487700,28650,28700,28700,28650,48
20231215,132800,1543110150,28650,28700,28700,28650,16
20231215,132700,1542651000,28750,28700,28750,28700,3
20231215,132600,1542564800,28700,28700,28700,28700,25
20231215,132500,1541847300,28700,28650,28700,28650,30
20231215,132400,1540987050,28650,28700,28700,28650,14
20231215,132300,1540585300,28650,28700,28700,28650,457
20231215,132200,1527469450,28700,28650,28700,28650,624
20231215,132100,1509591250,28650,28600,28650,28600,333
20231215,132000,1500061000,28550,28600,28600,28550,124
20231215,131900,1496520250,28550,28500,28550,28450,256
20231215,131800,1489231450,28450,28550,28550,28450,195
20231215,131700,1483674650,28600,28500,28600,28500,466
20231215,131600,1470371350,28450,28500,28500,28400,416
20231215,131500,1458542000,28450,28450,28450,28450,42
20231215,131400,1457347100,28500,28450,28500,28450,3
20231215,131300,1457261650,28450,28550,28550,28400,589
20231215,131200,1440503100,28500,28500,28500,28500,221
20231215,131100,1434204600,28500,28550,28550,28500,38
20231215,131000,1433121350,28550,28500,28550,28500,5
20231215,130900,1432978650,28550,28550,28550,28500,213
20231215,130800,1426907550,28550,28550,28550,28550,216
20231215,130700,1420740750,28550,28650,28650,28550,96
20231215,130600,1417995200,28600,28600,28650,28600,4
20231215,130500,1417880700,28600,28650,28650,28600,3
20231215,130400,1417794800,28600,28600,28600,28600,88
20231215,130300,1415278000,28600,28600,28650,28600,58
20231215,130200,1413619100,28600,28600,28600,28600,77
20231215,130100,1411416900,28650,28650,28650,28650,2
20231215,130000,1411359600,28600,28650,28650,28600,8
20231215,125900,1411130450,28600,28600,28600,28600,21
20231215,125800,1410529850,28650,28650,28650,28600,39
20231215,125700,1409412550,28650,28650,28700,28650,43
20231215,125600,1408179950,28700,28650,28700,28650,21
20231215,125500,1407577950,28700,28600,28700,28600,207
20231215,125400,1401654100,28600,28650,28650,28600,717
20231215,125300,1381135700,28700,28700,28700,28650,221
20231215,125200,1374793150,28700,28750,28750,28700,7
20231215,125100,1374592100,28750,28750,28750,28700,24
20231215,125000,1373902150,28750,28700,28750,28700,11
20231215,124900,1373586200,28700,28800,28800,28700,64
20231215,124800,1371747800,28700,28700,28700,28700,1
20231215,124700,1371719100,28700,28750,28750,28700,103
20231215,124600,1368762900,28700,28750,28750,28700,167
20231215,124500,1363968500,28750,28800,28800,28750,60
20231215,124400,1362240700,28800,28650,28850,28650,638
20231215,124300,1343881500,28700,28750,28750,28700,46
20231215,124200,1342561000,28700,28750,28750,28500,6936
20231215,124100,1144612650,28750,28800,28850,28750,317
20231215,124000,1135489250,28850,28800,28850,28800,22
20231215,123900,1134854600,28850,28800,28850,28800,55
20231215,123800,1133268650,28800,28800,28800,28800,632
20231215,123700,1115067050,28850,28850,28900,28800,96
20231215,123600,1112295800,28800,28850,28850,28800,42
20231215,123500,1111084150,28850,28850,28900,28850,64
20231215,123400,1109235850,28900,28850,28900,28800,209
20231215,123300,1103206150,28850,28900,28900,28850,261
20231215,123200,1095674650,28900,28900,28900,28900,964
20231215,123100,1067815050,28950,28950,28950,28950,3
20231215,123000,1067728200,28900,28950,28950,28900,11
20231215,122900,1067409800,28950,28950,28950,28900,58
20231215,122800,1065731600,28950,28950,29000,28950,179
20231215,122700,1060547350,28950,28950,28950,28950,118
20231215,122600,1057131250,28950,28950,29000,28950,256
20231215,122500,1049719950,29000,29000,29050,29000,62
20231215,122400,1047920050,29000,29000,29000,29000,39
20231215,122300,1046789050,29000,29000,29050,29000,88
20231215,122200,1044235150,29000,29050,29050,29000,152
20231215,122100,1039827050,29000,29000,29000,29000,390
20231215,122000,1028517050,29050,29050,29050,29000,109
20231215,121900,1025354100,29050,29000,29050,29000,14
20231215,121800,1024947450,29050,29000,29050,29000,83
20231215,121700,1022538550,29050,29050,29050,29050,3
20231215,121600,1022451400,29050,29050,29050,29050,0
20231215,121500,1022451400,29050,29050,29050,29050,66
20231215,121400,1020534100,29050,29050,29050,29050,116
20231215,121300,1017164300,29050,29050,29050,29050,37
20231215,121200,1016089450,29050,29050,29050,29050,2
20231215,121100,1016031350,29000,29000,29050,29000,199
20231215,121000,1010253550,29050,29000,29050,29000,20
20231215,120900,1009673450,29000,29050,29050,29000,50
20231215,120800,1008223350,29050,29000,29050,29000,135
20231215,120700,1004306600,29050,29000,29050,29000,23
20231215,120600,1003639450,29050,29050,29050,29050,95
20231215,120500,1000879700,29050,29050,29050,29050,0
20231215,120400,1000879700,29050,29050,29050,29050,38
20231215,120300,999775800,29050,29050,29050,29050,5
20231215,120200,999630550,29050,29050,29050,29050,2
20231215,120100,999572450,29050,28950,29050,28950,304
20231215,120000,990754850,28950,28950,28950,28950,7
20231215,115900,990552200,29000,29000,29000,29000,74
20231215,115800,988406200,29000,29000,29000,29000,2
20231215,115700,988348200,29000,29000,29000,29000,41
20231215,115600,987159200,29000,29000,29000,29000,38
20231215,115500,986057200,28950,28950,28950,28950,19
20231215,115400,985507150,29000,28950,29000,28950,56
20231215,115300,983885850,28950,29000,29000,28950,54
20231215,115200,982322450,28950,28950,28950,28950,52
20231215,115100,980817050,28950,28950,28950,28950,3
20231215,115000,980730200,28950,28950,28950,28950,2
20231215,114900,980672300,28900,28900,28900,28900,56
20231215,114800,979053900,28900,28900,28900,28900,17
20231215,114700,978562600,28900,28900,28900,28900,41
20231215,114600,977377700,28950,28850,28950,28850,158
20231215,114500,972815700,28850,28850,28850,28850,80
20231215,114400,970507700,28800,28800,28800,28800,98
20231215,114300,967685300,28850,28850,28850,28800,40
20231215,114200,966532000,28850,28850,28850,28850,102
20231215,114100,963589300,28850,28900,28900,28850,498
20231215,114000,949217450,28900,28950,28950,28900,358
20231215,113900,938869400,28900,28950,28950,28900,52
20231215,113800,937365000,29000,28950,29000,28950,25
20231215,113700,936641150,28950,29000,29000,28950,244
20231215,113600,929576800,29000,29000,29050,29000,82
20231215,113500,927198750,29000,29000,29000,29000,48
20231215,113400,925806750,29000,29000,29000,29000,2
20231215,113300,925748750,29000,29000,29000,29000,85
20231215,113200,923283750,29000,29000,29000,29000,137
20231215,113100,919310750,29000,29000,29000,29000,1
20231215,113000,919281750,29000,28950,29000,28950,43
20231215,112900,918036800,28950,28950,28950,28950,33
20231215,112800,917081450,28950,28950,28950,28950,86
20231215,112700,914591750,28950,28900,28950,28900,24
20231215,112600,913898000,28950,29000,29000,28900,1757
20231215,112500,863050950,29000,29000,29000,29000,50
20231215,112400,861600950,29000,29000,29000,29000,85
20231215,112300,859135950,29000,29000,29000,29000,54
20231215,112200,857569950,29000,29000,29000,29000,2
20231215,112100,857511950,29000,29000,29050,29000,367
20231215,112000,846868800,29000,29000,29000,29000,0
20231215,111900,846868800,29000,29000,29000,29000,2
20231215,111800,846810800,29000,28950,29000,28950,204
20231215,111700,840896300,28950,29050,29050,28950,561
20231215,111600,824626750,29050,29050,29100,28950,857
20231215,111500,799766000,29050,29050,29050,29050,10
20231215,111400,799475500,29100,29050,29100,29050,3
20231215,111300,799388250,29100,29050,29100,29050,156
20231215,111200,794849700,29050,29050,29050,29050,90
20231215,111100,792235200,29100,29100,29100,29100,38
20231215,111000,791129400,29100,29100,29100,29100,2
20231215,110900,791071200,29100,29100,29100,29100,42
20231215,110800,789849000,29100,29050,29100,29050,42
20231215,110700,788628800,29050,29050,29050,29050,8
20231215,110600,788396400,29050,29050,29050,29050,41
20231215,110500,787205350,29000,29000,29050,29000,34
20231215,110400,786219200,29000,29050,29050,29000,56
20231215,110300,784592550,29050,29050,29050,29050,7
20231215,110200,784389200,29000,29100,29150,29000,1022
20231215,110100,754733700,29100,29100,29100,29100,238
20231215,110000,747807900,29100,29100,29100,29100,20
20231215,105900,747225900,29100,29100,29100,29100,47
20231215,105800,745858200,29100,29100,29150,29100,82
20231215,105700,743471800,29100,29100,29100,29100,37
20231215,105600,742395100,29100,29100,29100,29100,0
20231215,105500,742395100,29100,29050,29100,29050,88
20231215,105400,739838450,29050,29050,29100,29050,264
20231215,105300,732167400,29050,29050,29050,29050,7
20231215,105200,731964050,29050,29000,29100,29000,57
20231215,105100,730309850,29000,29000,29050,29000,108
20231215,105000,727177750,29000,29000,29000,29000,182
20231215,104900,721899750,29000,29000,29000,29000,125
20231215,104800,718274750,29000,29000,29000,29000,216
20231215,104700,712010750,29000,29000,29000,29000,74
20231215,104600,709864750,29000,29000,29000,29000,2
20231215,104500,709806750,29000,28950,29000,28950,329
20231215,104400,700278250,29000,29000,29000,29000,7
20231215,104300,700075250,29000,29000,29000,29000,46
20231215,104200,698741250,29000,29000,29000,29000,35
20231215,104100,697726250,29000,29000,29000,28950,17
20231215,104000,697233750,29000,29000,29000,28950,174
20231215,103900,692190250,29000,29050,29050,29000,26
20231215,103800,691436150,29050,29150,29150,29000,1052
20231215,103700,660890300,29100,29150,29150,29100,31
20231215,103600,659986950,29150,29150,29200,29150,65
20231215,103500,658092050,29150,29150,29200,29150,39
20231215,103400,656955100,29150,29200,29200,29150,160
20231215,103300,652285300,29200,29200,29250,29200,440
20231215,103200,639426100,29200,29250,29250,29200,21
20231215,103100,638812350,29250,29200,29250,29200,188
20231215,103000,633322500,29150,29100,29150,29100,325
20231215,102900,623855150,29050,29050,29050,29050,169
20231215,102800,618945700,29050,29050,29050,29050,3
20231215,102700,618858550,29050,29050,29050,29050,99
20231215,102600,615982600,29050,29050,29050,29050,0
20231215,102500,615982600,29050,29050,29050,29050,50
20231215,102400,614530100,29050,29000,29050,29000,320
20231215,102300,605234850,29000,29050,29050,29000,143
20231215,102200,601086450,29050,29050,29050,29050,170
20231215,102100,596147950,29000,29000,29000,29000,4
20231215,102000,596031950,29000,29000,29000,29000,227
20231215,101900,589448950,29050,29000,29050,29000,141
20231215,101800,585359600,29050,29050,29050,29050,4
20231215,101700,585243400,29050,29050,29050,29050,6
20231215,101600,585069100,29050,29050,29050,29050,16
20231215,101500,584604300,29100,29050,29100,29050,177
20231215,101400,579453700,29100,29100,29100,29100,0
20231215,101300,579453700,29100,29100,29100,29100,70
20231215,101200,577416700,29100,29000,29100,29000,68
20231215,101100,575444600,28950,28950,29000,28950,930
20231215,101000,548500250,28950,28950,28950,28900,172
20231215,100900,543522850,28950,29000,29000,28950,557
20231215,100800,527387250,29000,29000,29000,29000,10
20231215,100700,527097250,29000,29000,29000,29000,0
20231215,100600,527097250,29000,29000,29000,29000,5
20231215,100500,526952250,29000,29000,29000,29000,6
20231215,100400,526778250,29000,29000,29000,29000,10
20231215,100300,526488250,28950,28950,28950,28950,50
20231215,100200,525040750,28900,28900,28900,28900,147
20231215,100100,520792450,28900,28900,28900,28900,57
20231215,100000,519145150,28900,29000,29000,28900,660
20231215,095900,500066100,29000,29000,29000,29000,83
20231215,095800,497659100,29000,28950,29000,28950,53
20231215,095700,496122250,29000,28950,29000,28950,14
20231215,095600,495716400,28950,28950,28950,28950,20
20231215,095500,495137400,28950,29000,29000,28950,92
20231215,095400,492470000,29000,29000,29000,29000,0
20231215,095300,492470000,29000,28950,29000,28950,47
20231215,095200,491108600,28950,28950,28950,28900,106
20231215,095100,488042400,29000,29000,29000,29000,9
20231215,095000,487781400,28950,28950,28950,28900,116
20231215,094900,484427850,28950,28950,29000,28950,46
20231215,094800,483096050,28950,28950,29000,28950,46
20231215,094700,481764100,28950,28950,28950,28950,147
20231215,094600,477508450,28950,29100,29100,28950,148
20231215,094500,473219500,29100,29100,29100,29100,0
20231215,094400,473219500,29100,28950,29100,28950,196
20231215,094300,467545150,28950,28950,28950,28950,0
20231215,094200,467545150,28950,29000,29150,28950,300
20231215,094100,458848100,29000,29000,29000,28950,138
20231215,094000,454846250,29000,29050,29100,29000,288
20231215,093900,446492050,29050,29100,29100,29050,253
20231215,093800,439136250,29150,29150,29150,29150,47
20231215,093700,437766200,29050,29000,29150,29000,412
20231215,093600,425798200,29000,29000,29050,28950,310
20231215,093500,416810850,29050,29100,29100,29050,4
20231215,093400,416694550,29050,29050,29100,29050,75
20231215,093300,414515650,29050,29250,29300,28950,2046
20231215,093200,354927950,29250,29200,29250,29150,120
20231215,093100,351427050,29200,29150,29200,29150,90
20231215,093000,348802500,29200,29250,29250,29200,249
20231215,092900,341524150,29250,29250,29250,29150,38
20231215,092800,340414300,29250,29150,29250,29150,825
20231215,092700,316312050,29100,29050,29100,29000,1681
20231215,092600,267479000,29050,29000,29050,29000,25
20231215,092500,266753000,29000,29000,29000,29000,714
20231215,092400,246047000,29000,29050,29100,29000,720
20231215,092300,225157800,29050,29050,29050,29050,71
20231215,092200,223095250,29050,29100,29100,29050,41
20231215,092100,221902200,29100,29100,29100,29100,105
20231215,092000,218846700,29100,29150,29150,29100,103
20231215,091900,215848750,29150,29200,29200,29100,99
20231215,091800,212961950,29200,29200,29200,29200,167
20231215,091700,208085550,29200,29200,29200,29200,348
20231215,091600,197923950,29250,29150,29250,29150,11
20231215,091500,197603200,29100,29050,29100,29050,890
20231215,091400,171704250,29050,29050,29050,29050,253
20231215,091300,164354600,29100,29200,29200,29100,163
20231215,091200,159607850,29250,29200,29250,29200,129
20231215,091100,155840550,29200,29200,29200,29200,3
20231215,091000,155752950,29200,29200,29250,29100,85
20231215,090900,153275550,29100,29100,29100,29100,868
20231215,090800,128016750,29100,29250,29250,29100,348
20231215,090700,117847800,29300,29300,29300,29300,65
20231215,090600,115943300,29350,29450,29450,29350,445
20231215,090500,102869850,29450,29450,29450,29400,302
20231215,090400,93976950,29400,29350,29400,29350,330
20231215,090300,84282500,29200,29150,29200,29150,434
20231215,090200,71609750,29050,29050,29100,29050,58
20231215,090100,69924600,29000,29300,29400,28950,1476
20231215,090000,26951400,29500,29450,29550,29350,915