KissMeData/005420/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,184500,4452900400,35400,35400,35400,35400,3379
20231212,184400,4452900400,35400,35400,35400,35400,0
20231212,184300,4452900400,35400,35400,35400,35400,0
20231212,184200,4452900400,35400,35400,35400,35400,0
20231212,184100,4452900400,35400,35400,35400,35400,0
20231212,184000,4452900400,35400,35400,35400,35400,0
20231212,183900,4452900400,35400,35400,35400,35400,0
20231212,183800,4452900400,35400,35400,35400,35400,0
20231212,183700,4452900400,35400,35400,35400,35400,0
20231212,183600,4452900400,35400,35400,35400,35400,0
20231212,183500,4452900400,35400,35400,35400,35400,0
20231212,183400,4452900400,35400,35400,35400,35400,0
20231212,183300,4452900400,35400,35400,35400,35400,0
20231212,183200,4452900400,35400,35400,35400,35400,0
20231212,183100,4452900400,35400,35400,35400,35400,0
20231212,183000,4452900400,35400,35400,35400,35400,0
20231212,182900,4452900400,35400,35400,35400,35400,0
20231212,182800,4452900400,35400,35400,35400,35400,0
20231212,182700,4452900400,35400,35400,35400,35400,0
20231212,182600,4452900400,35400,35400,35400,35400,0
20231212,182500,4452900400,35400,35400,35400,35400,0
20231212,182400,4452900400,35400,35400,35400,35400,0
20231212,182300,4452900400,35400,35400,35400,35400,0
20231212,182200,4452900400,35400,35400,35400,35400,0
20231212,182100,4452900400,35400,35400,35400,35400,0
20231212,182000,4452900400,35400,35400,35400,35400,0
20231212,181900,4452900400,35400,35400,35400,35400,0
20231212,181800,4452900400,35400,35400,35400,35400,0
20231212,181700,4452900400,35400,35400,35400,35400,0
20231212,181600,4452900400,35400,35400,35400,35400,0
20231212,181500,4452900400,35400,35400,35400,35400,3379
20231212,181400,4452900400,35400,35400,35400,35400,0
20231212,181300,4452900400,35400,35400,35400,35400,0
20231212,181200,4452900400,35400,35400,35400,35400,0
20231212,181100,4452900400,35400,35400,35400,35400,0
20231212,181000,4452900400,35400,35400,35400,35400,0
20231212,180900,4452900400,35400,35400,35400,35400,0
20231212,180800,4452900400,35400,35400,35400,35400,0
20231212,180700,4452900400,35400,35400,35400,35400,0
20231212,180600,4452900400,35400,35400,35400,35400,0
20231212,180500,4452900400,35400,35400,35400,35400,0
20231212,180400,4452900400,35400,35400,35400,35400,0
20231212,180300,4452900400,35400,35400,35400,35400,0
20231212,180200,4452900400,35400,35400,35400,35400,0
20231212,180100,4452900400,35400,35400,35400,35400,0
20231212,180000,4452900400,35400,35400,35400,35400,0
20231212,175900,4452900400,35400,35400,35400,35400,0
20231212,175800,4452900400,35400,35400,35400,35400,0
20231212,175700,4452900400,35400,35400,35400,35400,0
20231212,175600,4452900400,35400,35400,35400,35400,0
20231212,175500,4452900400,35400,35400,35400,35400,0
20231212,175400,4452900400,35400,35400,35400,35400,0
20231212,175300,4452900400,35400,35400,35400,35400,0
20231212,175200,4452900400,35400,35400,35400,35400,0
20231212,175100,4452900400,35400,35400,35400,35400,0
20231212,175000,4452900400,35400,35400,35400,35400,0
20231212,174900,4452900400,35400,35400,35400,35400,0
20231212,174800,4452900400,35400,35400,35400,35400,0
20231212,174700,4452900400,35400,35400,35400,35400,0
20231212,174600,4452900400,35400,35400,35400,35400,0
20231212,174500,4452900400,35400,35400,35400,35400,3379
20231212,174400,4452900400,35400,35400,35400,35400,0
20231212,174300,4452900400,35400,35400,35400,35400,0
20231212,174200,4452900400,35400,35400,35400,35400,0
20231212,174100,4452900400,35400,35400,35400,35400,0
20231212,174000,4452900400,35400,35400,35400,35400,0
20231212,173900,4452900400,35400,35400,35400,35400,0
20231212,173800,4452900400,35400,35400,35400,35400,0
20231212,173700,4452900400,35400,35400,35400,35400,0
20231212,173600,4452900400,35400,35400,35400,35400,0
20231212,173500,4452900400,35400,35400,35400,35400,0
20231212,173400,4452900400,35400,35400,35400,35400,0
20231212,173300,4452900400,35400,35400,35400,35400,0
20231212,173200,4452900400,35400,35400,35400,35400,0
20231212,173100,4452900400,35400,35400,35400,35400,0
20231212,173000,4452900400,35400,35400,35400,35400,0
20231212,172900,4452900400,35400,35400,35400,35400,0
20231212,172800,4452900400,35400,35400,35400,35400,0
20231212,172700,4452900400,35400,35400,35400,35400,0
20231212,172600,4452900400,35400,35400,35400,35400,0
20231212,172500,4452900400,35400,35400,35400,35400,0
20231212,172400,4452900400,35400,35400,35400,35400,0
20231212,172300,4452900400,35400,35400,35400,35400,0
20231212,172200,4452900400,35400,35400,35400,35400,0
20231212,172100,4452900400,35400,35400,35400,35400,0
20231212,172000,4452900400,35400,35400,35400,35400,0
20231212,171900,4452900400,35400,35400,35400,35400,0
20231212,171800,4452900400,35400,35400,35400,35400,0
20231212,171700,4452900400,35400,35400,35400,35400,0
20231212,171600,4452900400,35400,35400,35400,35400,0
20231212,171500,4452900400,35400,35400,35400,35400,3379
20231212,171400,4452900400,35400,35400,35400,35400,0
20231212,171300,4452900400,35400,35400,35400,35400,0
20231212,171200,4452900400,35400,35400,35400,35400,0
20231212,171100,4452900400,35400,35400,35400,35400,0
20231212,171000,4452900400,35400,35400,35400,35400,0
20231212,170900,4452900400,35400,35400,35400,35400,0
20231212,170800,4452900400,35400,35400,35400,35400,0
20231212,170700,4452900400,35400,35400,35400,35400,0
20231212,170600,4452900400,35400,35400,35400,35400,0
20231212,170500,4452900400,35400,35400,35400,35400,0
20231212,170400,4452900400,35400,35400,35400,35400,0
20231212,170300,4452900400,35400,35400,35400,35400,0
20231212,170200,4452900400,35400,35400,35400,35400,0
20231212,170100,4452900400,35400,35400,35400,35400,0
20231212,170000,4452900400,35400,35400,35400,35400,0
20231212,165900,4452900400,35400,35400,35400,35400,0
20231212,165800,4452900400,35400,35400,35400,35400,0
20231212,165700,4452900400,35400,35400,35400,35400,0
20231212,165600,4452900400,35400,35400,35400,35400,0
20231212,165500,4452900400,35400,35400,35400,35400,0
20231212,165400,4452900400,35400,35400,35400,35400,0
20231212,165300,4452900400,35400,35400,35400,35400,0
20231212,165200,4452900400,35400,35400,35400,35400,0
20231212,165100,4452900400,35400,35400,35400,35400,0
20231212,165000,4452900400,35400,35400,35400,35400,0
20231212,164900,4452900400,35400,35400,35400,35400,0
20231212,164800,4452900400,35400,35400,35400,35400,0
20231212,164700,4452900400,35400,35400,35400,35400,0
20231212,164600,4452900400,35400,35400,35400,35400,0
20231212,164500,4452900400,35400,35400,35400,35400,3379
20231212,164400,4452900400,35400,35400,35400,35400,0
20231212,164300,4452900400,35400,35400,35400,35400,0
20231212,164200,4452900400,35400,35400,35400,35400,0
20231212,164100,4452900400,35400,35400,35400,35400,0
20231212,164000,4452900400,35400,35400,35400,35400,0
20231212,163900,4452900400,35400,35400,35400,35400,0
20231212,163800,4452900400,35400,35400,35400,35400,0
20231212,163700,4452900400,35400,35400,35400,35400,0
20231212,163600,4452900400,35400,35400,35400,35400,0
20231212,163500,4452900400,35400,35400,35400,35400,0
20231212,163400,4452900400,35400,35400,35400,35400,0
20231212,163300,4452900400,35400,35400,35400,35400,0
20231212,163200,4452900400,35400,35400,35400,35400,0
20231212,163100,4452900400,35400,35400,35400,35400,0
20231212,163000,4452900400,35400,35400,35400,35400,0
20231212,162900,4452900400,35400,35400,35400,35400,0
20231212,162800,4452900400,35400,35400,35400,35400,0
20231212,162700,4452900400,35400,35400,35400,35400,0
20231212,162600,4452900400,35400,35400,35400,35400,0
20231212,162500,4452900400,35400,35400,35400,35400,0
20231212,162400,4452900400,35400,35400,35400,35400,0
20231212,162300,4452900400,35400,35400,35400,35400,0
20231212,162200,4452900400,35400,35400,35400,35400,0
20231212,162100,4452900400,35400,35400,35400,35400,0
20231212,162000,4452900400,35400,35400,35400,35400,0
20231212,161900,4452900400,35400,35400,35400,35400,0
20231212,161800,4452900400,35400,35400,35400,35400,0
20231212,161700,4452900400,35400,35400,35400,35400,0
20231212,161600,4452900400,35400,35400,35400,35400,0
20231212,161500,4452900400,35400,35400,35400,35400,3379
20231212,161400,4452900400,35400,35400,35400,35400,0
20231212,161300,4452900400,35400,35400,35400,35400,0
20231212,161200,4452900400,35400,35400,35400,35400,0
20231212,161100,4452900400,35400,35400,35400,35400,0
20231212,161000,4452900400,35400,35400,35400,35400,0
20231212,160900,4452900400,35400,35400,35400,35400,0
20231212,160800,4452900400,35400,35400,35400,35400,0
20231212,160700,4452900400,35400,35400,35400,35400,0
20231212,160600,4452900400,35400,35400,35400,35400,0
20231212,160500,4452900400,35400,35400,35400,35400,0
20231212,160400,4452900400,35400,35400,35400,35400,0
20231212,160300,4452900400,35400,35400,35400,35400,0
20231212,160200,4452900400,35400,35400,35400,35400,0
20231212,160100,4452900400,35400,35400,35400,35400,0
20231212,160000,4452900400,35400,35400,35400,35400,0
20231212,155900,4452900400,35400,35400,35400,35400,0
20231212,155800,4452900400,35400,35400,35400,35400,0
20231212,155700,4452900400,35400,35400,35400,35400,0
20231212,155600,4452900400,35400,35400,35400,35400,0
20231212,155500,4452900400,35400,35400,35400,35400,0
20231212,155400,4452900400,35400,35400,35400,35400,0
20231212,155300,4452900400,35400,35400,35400,35400,0
20231212,155200,4452900400,35400,35400,35400,35400,0
20231212,155100,4452900400,35400,35400,35400,35400,0
20231212,155000,4452900400,35400,35400,35400,35400,0
20231212,154900,4452900400,35400,35400,35400,35400,0
20231212,154800,4452900400,35400,35400,35400,35400,0
20231212,154700,4452900400,35400,35400,35400,35400,0
20231212,154600,4452900400,35400,35400,35400,35400,0
20231212,154500,4452900400,35400,35400,35400,35400,3379
20231212,154400,4452900400,35400,35400,35400,35400,0
20231212,154300,4452900400,35400,35400,35400,35400,0
20231212,154200,4452900400,35400,35400,35400,35400,0
20231212,154100,4452900400,35400,35400,35400,35400,0
20231212,154000,4452900400,35400,35400,35400,35400,0
20231212,153900,4452900400,35400,35400,35400,35400,0
20231212,153800,4452900400,35400,35400,35400,35400,0
20231212,153700,4452900400,35400,35400,35400,35400,0
20231212,153600,4452900400,35400,35400,35400,35400,0
20231212,153500,4452900400,35400,35400,35400,35400,0
20231212,153400,4452900400,35400,35400,35400,35400,0
20231212,153300,4452900400,35400,35400,35400,35400,0
20231212,153200,4452900400,35400,35400,35400,35400,0
20231212,153100,4452900400,35400,35400,35400,35400,0
20231212,153000,4452900400,35400,35400,35400,35400,3379
20231212,152900,4333283800,35400,35400,35400,35400,0
20231212,152800,4333283800,35400,35400,35400,35400,0
20231212,152700,4333283800,35400,35400,35400,35400,0
20231212,152600,4333283800,35400,35400,35400,35400,0
20231212,152500,4333283800,35400,35400,35400,35400,0
20231212,152400,4333283800,35400,35400,35400,35400,0
20231212,152300,4333283800,35400,35400,35400,35400,0
20231212,152200,4333283800,35400,35400,35400,35400,0
20231212,152100,4333283800,35400,35400,35400,35400,0
20231212,152000,4333283800,35400,35400,35400,35400,0
20231212,151900,4333283800,35400,35400,35400,35350,1269
20231212,151800,4288391400,35400,35400,35400,35350,202
20231212,151700,4281241900,35350,35400,35400,35350,207
20231212,151600,4273914400,35400,35400,35400,35400,58
20231212,151500,4271861200,35400,35400,35450,35400,1191
20231212,151400,4229674250,35400,35450,35450,35400,124
20231212,151300,4225281900,35400,35400,35450,35400,122
20231212,151200,4220960500,35400,35400,35450,35400,104
20231212,151100,4217278750,35400,35400,35450,35400,155
20231212,151000,4211789150,35400,35400,35450,35350,1089
20231212,150900,4173270650,35400,35400,35400,35400,36
20231212,150800,4171996250,35400,35400,35450,35350,1607
20231212,150700,4115109900,35400,35400,35400,35400,276
20231212,150600,4105339500,35400,35400,35450,35400,370
20231212,150500,4092241000,35400,35400,35400,35400,6
20231212,150400,4092028600,35500,35400,35500,35400,154
20231212,150300,4086562900,35400,35400,35400,35400,53
20231212,150200,4084686700,35400,35450,35450,35400,301
20231212,150100,4074016550,35450,35400,35450,35400,194
20231212,150000,4067139800,35400,35450,35450,35400,278
20231212,145900,4057298400,35400,35400,35450,35400,366
20231212,145800,4044340400,35400,35450,35450,35400,267
20231212,145700,4034886500,35450,35450,35450,35400,92
20231212,145600,4031625550,35450,35500,35500,35450,1064
20231212,145500,3993866250,35500,35500,35500,35500,134
20231212,145400,3989109250,35500,35550,35550,35500,28
20231212,145300,3988114950,35500,35500,35500,35500,67
20231212,145200,3985736450,35500,35500,35500,35500,119
20231212,145100,3981511950,35500,35550,35550,35500,17
20231212,145000,3980908400,35500,35500,35550,35500,152
20231212,144900,3975506600,35500,35550,35550,35500,39
20231212,144800,3974120450,35550,35550,35600,35550,380
20231212,144700,3960610500,35550,35550,35550,35550,10
20231212,144600,3960255000,35550,35550,35600,35550,168
20231212,144500,3954281600,35550,35550,35550,35550,41
20231212,144400,3952824050,35550,35550,35550,35550,182
20231212,144300,3946353950,35550,35600,35600,35550,78
20231212,144200,3943580150,35600,35550,35600,35550,98
20231212,144100,3940096150,35550,35450,35550,35450,696
20231212,144000,3915378550,35450,35500,35500,35450,320
20231212,143900,3904034300,35450,35500,35500,35450,15
20231212,143800,3903502050,35500,35450,35500,35450,112
20231212,143700,3899531400,35450,35450,35500,35450,104
20231212,143600,3895844400,35450,35450,35500,35450,26
20231212,143500,3894922650,35450,35450,35450,35450,75
20231212,143400,3892263900,35450,35450,35500,35450,176
20231212,143300,3886024650,35450,35450,35450,35450,23
20231212,143200,3885209300,35450,35500,35500,35450,119
20231212,143100,3880989900,35500,35450,35500,35400,13
20231212,143000,3880529150,35550,35500,35550,35400,1211
20231212,142900,3837562750,35500,35550,35550,35500,181
20231212,142800,3831128500,35500,35600,35600,35500,407
20231212,142700,3816657650,35600,35600,35600,35550,18
20231212,142600,3816017600,35550,35550,35600,35550,252
20231212,142500,3807058350,35550,35600,35600,35550,172
20231212,142400,3800936700,35550,35550,35600,35550,51
20231212,142300,3799123200,35600,35550,35600,35550,9
20231212,142200,3798803200,35550,35550,35600,35550,15
20231212,142100,3798269650,35550,35550,35600,35550,15
20231212,142000,3797736300,35600,35600,35600,35600,94
20231212,141900,3794389900,35600,35650,35650,35600,110
20231212,141800,3790473850,35650,35650,35650,35650,2
20231212,141700,3790402550,35650,35650,35650,35600,24
20231212,141600,3789547200,35600,35650,35650,35600,48
20231212,141500,3787837850,35600,35650,35650,35600,110
20231212,141400,3783917100,35550,35600,35650,35550,459
20231212,141300,3767576150,35600,35600,35650,35600,463
20231212,141200,3751091850,35600,35550,35600,35550,52
20231212,141100,3749240850,35550,35550,35550,35550,7
20231212,141000,3748992000,35600,35600,35600,35550,97
20231212,140900,3745543450,35550,35550,35600,35500,298
20231212,140800,3734955100,35600,35550,35650,35550,15
20231212,140700,3734421600,35550,35650,35650,35550,207
20231212,140600,3727052450,35650,35550,35650,35550,139
20231212,140500,3722104050,35600,35600,35600,35550,12
20231212,140400,3721677350,35600,35550,35600,35550,30
20231212,140300,3720610300,35550,35550,35550,35550,104
20231212,140200,3716913100,35600,35550,35600,35550,71
20231212,140100,3714388550,35600,35650,35650,35600,209
20231212,140000,3706942950,35650,35650,35650,35650,51
20231212,135900,3705124800,35650,35650,35650,35650,143
20231212,135800,3700026850,35650,35650,35700,35650,103
20231212,135700,3696354700,35650,35650,35700,35650,795
20231212,135600,3668008350,35700,35700,35700,35650,220
20231212,135500,3660155300,35650,35650,35700,35650,64
20231212,135400,3657873550,35650,35650,35700,35650,289
20231212,135300,3647568750,35650,35600,35650,35600,131
20231212,135200,3642903650,35650,35600,35650,35550,145
20231212,135100,3637746850,35600,35600,35600,35600,197
20231212,135000,3630733650,35600,35650,35650,35600,94
20231212,134900,3627384750,35600,35650,35650,35600,128
20231212,134800,3622822050,35650,35650,35700,35650,78
20231212,134700,3620041300,35650,35650,35700,35600,45
20231212,134600,3618436050,35700,35700,35700,35650,397
20231212,134500,3604275200,35700,35750,35750,35700,107
20231212,134400,3600452450,35750,35600,35750,35600,2936
20231212,134300,3495913850,35600,35650,35650,35600,179
20231212,134200,3489534400,35650,35600,35650,35600,39
20231212,134100,3488144850,35650,35700,35700,35650,182
20231212,134000,3481648850,35700,35700,35700,35700,120
20231212,133900,3477364850,35700,35700,35700,35650,707
20231212,133800,3452125450,35700,35700,35700,35700,61
20231212,133700,3449947750,35750,35700,35750,35700,640
20231212,133600,3427079400,35700,35750,35750,35700,82
20231212,133500,3424151900,35750,35700,35750,35700,388
20231212,133400,3410281900,35700,35650,35700,35650,299
20231212,133300,3399608050,35700,35700,35700,35650,421
20231212,133200,3384586700,35700,35750,35750,35700,122
20231212,133100,3380228500,35700,35750,35750,35700,389
20231212,133000,3366334300,35750,35700,35750,35700,148
20231212,132900,3361048750,35750,35700,35800,35700,272
20231212,132800,3351327150,35650,35700,35750,35650,348
20231212,132700,3338900400,35700,35700,35700,35650,808
20231212,132600,3310054850,35650,35600,35800,35600,6129
20231212,132500,3091487550,35550,35500,35550,35450,2478
20231212,132400,3003460650,35450,35500,35500,35450,12
20231212,132300,3003035150,35450,35500,35500,35450,30
20231212,132200,3001971150,35450,35450,35450,35450,4
20231212,132100,3001829350,35450,35450,35450,35450,123
20231212,132000,2997469000,35450,35500,35500,35450,47
20231212,131900,2995800750,35500,35500,35500,35500,2
20231212,131800,2995729750,35450,35450,35500,35450,208
20231212,131700,2988355850,35450,35450,35450,35400,68
20231212,131600,2985945300,35450,35400,35450,35400,272
20231212,131500,2976303250,35400,35400,35400,35400,129
20231212,131400,2971736650,35400,35400,35400,35400,67
20231212,131300,2969364850,35350,35400,35400,35350,213
20231212,131200,2961830500,35350,35400,35400,35350,21
20231212,131100,2961087650,35350,35400,35400,35350,72
20231212,131000,2958540350,35400,35350,35400,35350,44
20231212,130900,2956983000,35400,35400,35400,35400,71
20231212,130800,2954469600,35400,35400,35400,35400,299
20231212,130700,2943885000,35400,35400,35400,35400,25
20231212,130600,2943000000,35400,35400,35400,35400,12
20231212,130500,2942575200,35400,35400,35400,35400,5
20231212,130400,2942398200,35400,35400,35400,35400,367
20231212,130300,2929406400,35400,35350,35400,35350,113
20231212,130200,2925411200,35350,35350,35350,35350,28
20231212,130100,2924421400,35350,35350,35350,35350,1
20231212,130000,2924386050,35350,35400,35400,35350,454
20231212,125900,2908322700,35400,35400,35400,35350,162
20231212,125800,2902588150,35400,35400,35400,35400,98
20231212,125700,2899118950,35400,35400,35400,35350,274
20231212,125600,2889419650,35400,35450,35450,35400,196
20231212,125500,2882481100,35450,35400,35500,35400,26
20231212,125400,2881559900,35400,35500,35500,35400,394
20231212,125300,2867609450,35500,35450,35500,35400,177
20231212,125200,2861338350,35450,35450,35500,35450,55
20231212,125100,2859388350,35450,35450,35450,35450,6
20231212,125000,2859175650,35500,35500,35500,35500,49
20231212,124900,2857436150,35450,35450,35450,35450,347
20231212,124800,2845135000,35450,35450,35450,35450,96
20231212,124700,2841731800,35450,35450,35450,35450,12
20231212,124600,2841306400,35500,35500,35500,35500,373
20231212,124500,2828064900,35500,35550,35550,35500,1153
20231212,124400,2787132100,35500,35500,35500,35500,82
20231212,124300,2784221100,35500,35500,35500,35500,139
20231212,124200,2779286600,35500,35500,35500,35500,15
20231212,124100,2778754100,35500,35550,35550,35500,1525
20231212,124000,2724615950,35550,35550,35550,35500,363
20231212,123900,2711728900,35550,35500,35550,35500,163
20231212,123800,2705941700,35500,35500,35500,35500,235
20231212,123700,2697599200,35500,35500,35500,35500,461
20231212,123600,2681233700,35500,35500,35500,35500,279
20231212,123500,2671329200,35500,35500,35500,35500,120
20231212,123400,2667069200,35550,35550,35550,35550,30
20231212,123300,2666002700,35500,35550,35550,35500,142
20231212,123200,2660954850,35550,35500,35550,35450,114
20231212,123100,2656905850,35500,35500,35500,35500,153
20231212,123000,2651474350,35450,35500,35500,35450,375
20231212,122900,2638162700,35500,35500,35500,35450,272
20231212,122800,2628509450,35500,35450,35550,35450,222
20231212,122700,2620633650,35500,35550,35550,35500,100
20231212,122600,2617081800,35500,35500,35550,35500,159
20231212,122500,2611434950,35550,35550,35550,35500,110
20231212,122400,2607526450,35500,35450,35500,35400,1286
20231212,122300,2561899000,35450,35450,35450,35400,158
20231212,122200,2556300250,35400,35350,35400,35350,531
20231212,122100,2537504100,35350,35400,35400,35350,72
20231212,122000,2534958700,35400,35350,35400,35350,507
20231212,121900,2517035950,35350,35350,35400,35350,38
20231212,121800,2515692500,35350,35300,35350,35300,594
20231212,121700,2494696850,35350,35350,35350,35300,519
20231212,121600,2476350500,35350,35350,35350,35350,104
20231212,121500,2472674100,35350,35300,35350,35300,12
20231212,121400,2472250400,35300,35350,35350,35300,13
20231212,121300,2471791100,35350,35350,35350,35350,2
20231212,121200,2471720400,35350,35300,35350,35300,45
20231212,121100,2470130200,35300,35300,35300,35300,22
20231212,121000,2469353600,35300,35300,35300,35300,70
20231212,120900,2466882600,35300,35300,35350,35300,21
20231212,120800,2466141150,35300,35300,35300,35300,6
20231212,120700,2465929350,35350,35350,35350,35350,1
20231212,120600,2465894000,35300,35350,35350,35300,7
20231212,120500,2465646850,35350,35350,35350,35300,155
20231212,120400,2460174300,35300,35300,35300,35300,204
20231212,120300,2452973100,35300,35350,35350,35300,8
20231212,120200,2452690550,35300,35350,35350,35300,616
20231212,120100,2430915500,35300,35350,35350,35300,105
20231212,120000,2427204000,35350,35350,35350,35350,5
20231212,115900,2427027250,35350,35300,35350,35300,66
20231212,115800,2424697350,35300,35300,35300,35300,13
20231212,115700,2424238450,35350,35300,35350,35300,320
20231212,115600,2412927250,35350,35350,35350,35300,72
20231212,115500,2410385450,35350,35300,35350,35300,3
20231212,115400,2410279450,35300,35300,35350,35300,307
20231212,115300,2399442050,35300,35300,35300,35300,44
20231212,115200,2397888850,35350,35300,35350,35300,466
20231212,115100,2381438200,35300,35300,35300,35300,107
20231212,115000,2377661100,35250,35250,35250,35250,27
20231212,114900,2376709350,35250,35250,35250,35250,200
20231212,114800,2369659350,35250,35250,35250,35200,339
20231212,114700,2357709850,35200,35200,35200,35200,7
20231212,114600,2357463450,35200,35200,35200,35200,0
20231212,114500,2357463450,35200,35250,35250,35200,50
20231212,114400,2355703200,35250,35250,35250,35250,90
20231212,114300,2352530700,35200,35150,35200,35150,80
20231212,114200,2349717200,35150,35200,35200,35150,166
20231212,114100,2343882050,35150,35150,35150,35150,1051
20231212,114000,2306939400,35200,35200,35200,35200,33
20231212,113900,2305777800,35200,35250,35250,35200,15
20231212,113800,2305249550,35200,35200,35200,35200,34
20231212,113700,2304052750,35200,35200,35200,35150,161
20231212,113600,2298385800,35200,35200,35200,35200,10
20231212,113500,2298033800,35200,35200,35200,35200,7
20231212,113400,2297787400,35150,35200,35200,35150,1127
20231212,113300,2258155550,35250,35250,35250,35200,25
20231212,113200,2257275300,35300,35200,35300,35200,8
20231212,113100,2256993400,35350,35200,35350,35200,577
20231212,113000,2236622300,35200,35200,35200,35200,0
20231212,112900,2236622300,35200,35300,35300,35200,6
20231212,112800,2236411000,35300,35250,35350,35200,498
20231212,112700,2218841250,35250,35200,35250,35200,5
20231212,112600,2218665200,35200,35250,35250,35200,202
20231212,112500,2211544950,35300,35300,35300,35300,1
20231212,112400,2211509650,35300,35200,35300,35200,467
20231212,112300,2195025450,35200,35250,35250,35200,49
20231212,112200,2193298250,35250,35250,35250,35250,111
20231212,112100,2189385500,35250,35250,35250,35250,18
20231212,112000,2188751000,35250,35250,35300,35250,495
20231212,111900,2171287450,35250,35200,35250,35200,22
20231212,111800,2170512550,35200,35200,35200,35200,6
20231212,111700,2170301350,35200,35200,35200,35200,112
20231212,111600,2166358950,35200,35200,35250,35200,569
20231212,111500,2146307250,35200,35200,35250,35200,163
20231212,111400,2140568350,35250,35250,35250,35250,9
20231212,111300,2140251100,35250,35250,35250,35200,240
20231212,111200,2131791350,35250,35200,35250,35200,59
20231212,111100,2129713500,35200,35200,35200,35200,108
20231212,111000,2125911900,35200,35250,35250,35200,206
20231212,110900,2118650900,35300,35300,35300,35300,40
20231212,110800,2117238900,35300,35200,35300,35200,28
20231212,110700,2116251000,35300,35200,35300,35200,230
20231212,110600,2108145800,35200,35200,35200,35200,52
20231212,110500,2106315400,35250,35250,35250,35200,546
20231212,110400,2087070250,35300,35250,35300,35250,207
20231212,110300,2079772650,35250,35250,35250,35250,185
20231212,110200,2073251400,35250,35300,35300,35250,151
20231212,110100,2067928100,35300,35250,35300,35250,33
20231212,110000,2066764750,35250,35200,35250,35200,375
20231212,105900,2053556100,35250,35250,35250,35200,885
20231212,105800,2022360050,35250,35250,35250,35250,3
20231212,105700,2022254300,35250,35300,35300,35250,34
20231212,105600,2021055250,35300,35250,35300,35250,29
20231212,105500,2020032900,35300,35250,35300,35250,110
20231212,105400,2016155150,35250,35250,35300,35250,305
20231212,105300,2005397200,35250,35250,35300,35250,76
20231212,105200,2002717350,35300,35250,35300,35250,63
20231212,105100,2000496550,35250,35250,35250,35250,5
20231212,105000,2000320300,35250,35250,35250,35250,105
20231212,104900,1996619050,35250,35200,35300,35150,1447
20231212,104800,1945666150,35150,35200,35200,35150,5
20231212,104700,1945490300,35150,35150,35150,35150,11
20231212,104600,1945103650,35150,35150,35200,35150,742
20231212,104500,1919022150,35150,35200,35200,35150,13
20231212,104400,1918564850,35150,35150,35200,35150,81
20231212,104300,1915717200,35200,35150,35200,35150,13
20231212,104200,1915260000,35150,35150,35150,35150,190
20231212,104100,1908581500,35150,35200,35200,35150,50
20231212,104000,1906822450,35150,35150,35200,35150,139
20231212,103900,1901933200,35150,35200,35200,35150,38
20231212,103800,1900596750,35200,35150,35200,35150,519
20231212,103700,1882353350,35150,35150,35200,35150,372
20231212,103600,1869277500,35150,35150,35200,35150,47
20231212,103500,1867624850,35200,35200,35200,35150,264
20231212,103400,1858333050,35200,35150,35200,35150,31
20231212,103300,1857241950,35150,35150,35200,35150,10
20231212,103200,1856890400,35200,35150,35200,35150,7
20231212,103100,1856644200,35150,35150,35200,35150,1380
20231212,103000,1808119350,35150,35150,35200,35150,387
20231212,102900,1794513550,35150,35150,35200,35150,130
20231212,102800,1789943850,35150,35150,35200,35150,378
20231212,102700,1776638650,35200,35200,35200,35150,46
20231212,102600,1775019900,35200,35150,35200,35150,18
20231212,102500,1774386550,35200,35200,35200,35150,85
20231212,102400,1771398100,35150,35150,35150,35150,62
20231212,102300,1769218800,35150,35150,35200,35150,129
20231212,102200,1764684400,35200,35150,35200,35150,490
20231212,102100,1747439000,35150,35150,35150,35150,247
20231212,102000,1738756950,35150,35150,35200,35150,105
20231212,101900,1735066150,35150,35200,35200,35150,390
20231212,101800,1721339850,35200,35200,35200,35150,109
20231212,101700,1717503150,35200,35200,35200,35200,646
20231212,101600,1694763950,35200,35200,35200,35200,262
20231212,101500,1685541550,35200,35200,35250,35200,172
20231212,101400,1679485650,35200,35200,35200,35200,104
20231212,101300,1675824850,35200,35200,35250,35200,166
20231212,101200,1669975300,35250,35200,35250,35200,319
20231212,101100,1658741600,35200,35250,35250,35200,239
20231212,101000,1650317250,35250,35250,35300,35250,26
20231212,100900,1649400500,35200,35250,35250,35200,220
20231212,100800,1641650100,35250,35250,35250,35250,198
20231212,100700,1634670600,35250,35300,35300,35250,122
20231212,100600,1630367000,35300,35300,35300,35300,128
20231212,100500,1625848600,35300,35300,35300,35300,112
20231212,100400,1621895000,35300,35300,35300,35300,3
20231212,100300,1621789100,35300,35250,35300,35250,309
20231212,100200,1610885100,35250,35250,35300,35250,516
20231212,100100,1592686100,35250,35350,35350,35250,127
20231212,100000,1588202550,35300,35300,35350,35300,524
20231212,095900,1569695150,35300,35250,35300,35250,23
20231212,095800,1568883850,35250,35300,35300,35250,324
20231212,095700,1557450600,35300,35300,35300,35300,154
20231212,095600,1552014400,35300,35300,35300,35300,29
20231212,095500,1550990700,35300,35350,35350,35300,117
20231212,095400,1546858900,35300,35350,35350,35300,88
20231212,095300,1543748600,35250,35350,35350,35250,3060
20231212,095200,1435854750,35350,35350,35350,35350,66
20231212,095100,1433521650,35350,35350,35350,35350,7
20231212,095000,1433274200,35350,35350,35350,35300,356
20231212,094900,1420695050,35350,35350,35350,35350,32
20231212,094800,1419563850,35350,35350,35350,35350,49
20231212,094700,1417831700,35350,35350,35350,35350,227
20231212,094600,1409807250,35350,35150,35350,35150,662
20231212,094500,1386411300,35150,35250,35250,35150,2388
20231212,094400,1302387850,35250,35300,35300,35250,220
20231212,094300,1294627700,35300,35300,35300,35300,439
20231212,094200,1279131000,35300,35300,35300,35300,579
20231212,094100,1258692300,35300,35300,35300,35250,123
20231212,094000,1254356150,35300,35250,35300,35250,702
20231212,093900,1229609650,35250,35300,35300,35250,255
20231212,093800,1220618550,35250,35300,35300,35250,277
20231212,093700,1210847950,35300,35250,35300,35250,71
20231212,093600,1208344050,35250,35300,35300,35250,156
20231212,093500,1202843600,35300,35250,35300,35250,491
20231212,093400,1185535650,35250,35300,35300,35250,74
20231212,093300,1182926800,35300,35300,35350,35250,978
20231212,093200,1148409450,35300,35150,35300,35100,2385
20231212,093100,1064444100,35150,35150,35200,35100,944
20231212,093000,1031264450,35200,35150,35200,35150,461
20231212,092900,1015060200,35150,35250,35250,35100,1407
20231212,092800,965597750,35200,35300,35350,35200,3263
20231212,092700,850607600,35300,35400,35400,35300,610
20231212,092600,829044500,35400,35400,35400,35350,358
20231212,092500,816371350,35350,35450,35450,35350,1474
20231212,092400,764167350,35450,35400,35450,35400,449
20231212,092300,748267750,35450,35450,35450,35450,405
20231212,092200,733910500,35450,35500,35500,35450,438
20231212,092100,718362550,35450,35500,35550,35450,478
20231212,092000,701406900,35500,35450,35500,35450,178
20231212,091900,695088250,35500,35400,35500,35400,231
20231212,091800,686901550,35450,35500,35500,35350,1214
20231212,091700,643870700,35500,35500,35500,35400,346
20231212,091600,631613400,35500,35500,35500,35450,366
20231212,091500,618628200,35500,35500,35500,35400,769
20231212,091400,591399250,35400,35550,35550,35400,2343
20231212,091300,508227700,35550,35550,35550,35500,413
20231212,091200,493545750,35600,35600,35600,35550,983
20231212,091100,458560250,35550,35600,35650,35550,951
20231212,091000,424712200,35600,35400,35600,35400,1306
20231212,090900,378371950,35400,35350,35400,35350,725
20231212,090800,352715900,35350,35350,35400,35350,376
20231212,090700,339407250,35350,35250,35400,35250,958
20231212,090600,305578750,35250,35200,35250,35200,849
20231212,090500,275654100,35200,35250,35250,35200,209
20231212,090400,268294650,35300,35300,35300,35200,1457
20231212,090300,216944950,35300,35250,35350,35250,1137
20231212,090200,176810000,35250,35300,35300,35250,866
20231212,090100,146259450,35200,35300,35300,35200,860
20231212,090000,115956900,35300,35250,35400,35250,3275