KissMeData/041510/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,192300,15934337900,84100,84100,84100,84100,6051
20231212,192200,15934337900,84100,84100,84100,84100,0
20231212,192100,15934337900,84100,84100,84100,84100,0
20231212,192000,15934337900,84100,84100,84100,84100,0
20231212,191900,15934337900,84100,84100,84100,84100,0
20231212,191800,15934337900,84100,84100,84100,84100,0
20231212,191700,15934337900,84100,84100,84100,84100,0
20231212,191600,15934337900,84100,84100,84100,84100,0
20231212,191500,15934337900,84100,84100,84100,84100,0
20231212,191400,15934337900,84100,84100,84100,84100,0
20231212,191300,15934337900,84100,84100,84100,84100,0
20231212,191200,15934337900,84100,84100,84100,84100,0
20231212,191100,15934337900,84100,84100,84100,84100,0
20231212,191000,15934337900,84100,84100,84100,84100,0
20231212,190900,15934337900,84100,84100,84100,84100,0
20231212,190800,15934337900,84100,84100,84100,84100,0
20231212,190700,15934337900,84100,84100,84100,84100,0
20231212,190600,15934337900,84100,84100,84100,84100,0
20231212,190500,15934337900,84100,84100,84100,84100,0
20231212,190400,15934337900,84100,84100,84100,84100,0
20231212,190300,15934337900,84100,84100,84100,84100,0
20231212,190200,15934337900,84100,84100,84100,84100,0
20231212,190100,15934337900,84100,84100,84100,84100,0
20231212,190000,15934337900,84100,84100,84100,84100,0
20231212,185900,15934337900,84100,84100,84100,84100,0
20231212,185800,15934337900,84100,84100,84100,84100,0
20231212,185700,15934337900,84100,84100,84100,84100,0
20231212,185600,15934337900,84100,84100,84100,84100,0
20231212,185500,15934337900,84100,84100,84100,84100,0
20231212,185400,15934337900,84100,84100,84100,84100,0
20231212,185300,15934337900,84100,84100,84100,84100,6051
20231212,185200,15934337900,84100,84100,84100,84100,0
20231212,185100,15934337900,84100,84100,84100,84100,0
20231212,185000,15934337900,84100,84100,84100,84100,0
20231212,184900,15934337900,84100,84100,84100,84100,0
20231212,184800,15934337900,84100,84100,84100,84100,0
20231212,184700,15934337900,84100,84100,84100,84100,0
20231212,184600,15934337900,84100,84100,84100,84100,0
20231212,184500,15934337900,84100,84100,84100,84100,0
20231212,184400,15934337900,84100,84100,84100,84100,0
20231212,184300,15934337900,84100,84100,84100,84100,0
20231212,184200,15934337900,84100,84100,84100,84100,0
20231212,184100,15934337900,84100,84100,84100,84100,0
20231212,184000,15934337900,84100,84100,84100,84100,0
20231212,183900,15934337900,84100,84100,84100,84100,0
20231212,183800,15934337900,84100,84100,84100,84100,0
20231212,183700,15934337900,84100,84100,84100,84100,0
20231212,183600,15934337900,84100,84100,84100,84100,0
20231212,183500,15934337900,84100,84100,84100,84100,0
20231212,183400,15934337900,84100,84100,84100,84100,0
20231212,183300,15934337900,84100,84100,84100,84100,0
20231212,183200,15934337900,84100,84100,84100,84100,0
20231212,183100,15934337900,84100,84100,84100,84100,0
20231212,183000,15934337900,84100,84100,84100,84100,0
20231212,182900,15934337900,84100,84100,84100,84100,0
20231212,182800,15934337900,84100,84100,84100,84100,0
20231212,182700,15934337900,84100,84100,84100,84100,0
20231212,182600,15934337900,84100,84100,84100,84100,0
20231212,182500,15934337900,84100,84100,84100,84100,0
20231212,182400,15934337900,84100,84100,84100,84100,0
20231212,182300,15934337900,84100,84100,84100,84100,6051
20231212,182200,15934337900,84100,84100,84100,84100,0
20231212,182100,15934337900,84100,84100,84100,84100,0
20231212,182000,15934337900,84100,84100,84100,84100,0
20231212,181900,15934337900,84100,84100,84100,84100,0
20231212,181800,15934337900,84100,84100,84100,84100,0
20231212,181700,15934337900,84100,84100,84100,84100,0
20231212,181600,15934337900,84100,84100,84100,84100,0
20231212,181500,15934337900,84100,84100,84100,84100,0
20231212,181400,15934337900,84100,84100,84100,84100,0
20231212,181300,15934337900,84100,84100,84100,84100,0
20231212,181200,15934337900,84100,84100,84100,84100,0
20231212,181100,15934337900,84100,84100,84100,84100,0
20231212,181000,15934337900,84100,84100,84100,84100,0
20231212,180900,15934337900,84100,84100,84100,84100,0
20231212,180800,15934337900,84100,84100,84100,84100,0
20231212,180700,15934337900,84100,84100,84100,84100,0
20231212,180600,15934337900,84100,84100,84100,84100,0
20231212,180500,15934337900,84100,84100,84100,84100,0
20231212,180400,15934337900,84100,84100,84100,84100,0
20231212,180300,15934337900,84100,84100,84100,84100,0
20231212,180200,15934337900,84100,84100,84100,84100,0
20231212,180100,15934337900,84100,84100,84100,84100,0
20231212,180000,15934337900,84100,84100,84100,84100,0
20231212,175900,15934337900,84100,84100,84100,84100,0
20231212,175800,15934337900,84100,84100,84100,84100,0
20231212,175700,15934337900,84100,84100,84100,84100,0
20231212,175600,15934337900,84100,84100,84100,84100,0
20231212,175500,15934337900,84100,84100,84100,84100,0
20231212,175400,15934337900,84100,84100,84100,84100,0
20231212,175300,15934337900,84100,84100,84100,84100,6051
20231212,175200,15934337900,84100,84100,84100,84100,0
20231212,175100,15934337900,84100,84100,84100,84100,0
20231212,175000,15934337900,84100,84100,84100,84100,0
20231212,174900,15934337900,84100,84100,84100,84100,0
20231212,174800,15934337900,84100,84100,84100,84100,0
20231212,174700,15934337900,84100,84100,84100,84100,0
20231212,174600,15934337900,84100,84100,84100,84100,0
20231212,174500,15934337900,84100,84100,84100,84100,0
20231212,174400,15934337900,84100,84100,84100,84100,0
20231212,174300,15934337900,84100,84100,84100,84100,0
20231212,174200,15934337900,84100,84100,84100,84100,0
20231212,174100,15934337900,84100,84100,84100,84100,0
20231212,174000,15934337900,84100,84100,84100,84100,0
20231212,173900,15934337900,84100,84100,84100,84100,0
20231212,173800,15934337900,84100,84100,84100,84100,0
20231212,173700,15934337900,84100,84100,84100,84100,0
20231212,173600,15934337900,84100,84100,84100,84100,0
20231212,173500,15934337900,84100,84100,84100,84100,0
20231212,173400,15934337900,84100,84100,84100,84100,0
20231212,173300,15934337900,84100,84100,84100,84100,0
20231212,173200,15934337900,84100,84100,84100,84100,0
20231212,173100,15934337900,84100,84100,84100,84100,0
20231212,173000,15934337900,84100,84100,84100,84100,0
20231212,172900,15934337900,84100,84100,84100,84100,0
20231212,172800,15934337900,84100,84100,84100,84100,0
20231212,172700,15934337900,84100,84100,84100,84100,0
20231212,172600,15934337900,84100,84100,84100,84100,0
20231212,172500,15934337900,84100,84100,84100,84100,0
20231212,172400,15934337900,84100,84100,84100,84100,0
20231212,172300,15934337900,84100,84100,84100,84100,6051
20231212,172200,15934337900,84100,84100,84100,84100,0
20231212,172100,15934337900,84100,84100,84100,84100,0
20231212,172000,15934337900,84100,84100,84100,84100,0
20231212,171900,15934337900,84100,84100,84100,84100,0
20231212,171800,15934337900,84100,84100,84100,84100,0
20231212,171700,15934337900,84100,84100,84100,84100,0
20231212,171600,15934337900,84100,84100,84100,84100,0
20231212,171500,15934337900,84100,84100,84100,84100,0
20231212,171400,15934337900,84100,84100,84100,84100,0
20231212,171300,15934337900,84100,84100,84100,84100,0
20231212,171200,15934337900,84100,84100,84100,84100,0
20231212,171100,15934337900,84100,84100,84100,84100,0
20231212,171000,15934337900,84100,84100,84100,84100,0
20231212,170900,15934337900,84100,84100,84100,84100,0
20231212,170800,15934337900,84100,84100,84100,84100,0
20231212,170700,15934337900,84100,84100,84100,84100,0
20231212,170600,15934337900,84100,84100,84100,84100,0
20231212,170500,15934337900,84100,84100,84100,84100,0
20231212,170400,15934337900,84100,84100,84100,84100,0
20231212,170300,15934337900,84100,84100,84100,84100,0
20231212,170200,15934337900,84100,84100,84100,84100,0
20231212,170100,15934337900,84100,84100,84100,84100,0
20231212,170000,15934337900,84100,84100,84100,84100,0
20231212,165900,15934337900,84100,84100,84100,84100,0
20231212,165800,15934337900,84100,84100,84100,84100,0
20231212,165700,15934337900,84100,84100,84100,84100,0
20231212,165600,15934337900,84100,84100,84100,84100,0
20231212,165500,15934337900,84100,84100,84100,84100,0
20231212,165400,15934337900,84100,84100,84100,84100,0
20231212,165300,15934337900,84100,84100,84100,84100,6051
20231212,165200,15934337900,84100,84100,84100,84100,0
20231212,165100,15934337900,84100,84100,84100,84100,0
20231212,165000,15934337900,84100,84100,84100,84100,0
20231212,164900,15934337900,84100,84100,84100,84100,0
20231212,164800,15934337900,84100,84100,84100,84100,0
20231212,164700,15934337900,84100,84100,84100,84100,0
20231212,164600,15934337900,84100,84100,84100,84100,0
20231212,164500,15934337900,84100,84100,84100,84100,0
20231212,164400,15934337900,84100,84100,84100,84100,0
20231212,164300,15934337900,84100,84100,84100,84100,0
20231212,164200,15934337900,84100,84100,84100,84100,0
20231212,164100,15934337900,84100,84100,84100,84100,0
20231212,164000,15934337900,84100,84100,84100,84100,0
20231212,163900,15934337900,84100,84100,84100,84100,0
20231212,163800,15934337900,84100,84100,84100,84100,0
20231212,163700,15934337900,84100,84100,84100,84100,0
20231212,163600,15934337900,84100,84100,84100,84100,0
20231212,163500,15934337900,84100,84100,84100,84100,0
20231212,163400,15934337900,84100,84100,84100,84100,0
20231212,163300,15934337900,84100,84100,84100,84100,0
20231212,163200,15934337900,84100,84100,84100,84100,0
20231212,163100,15934337900,84100,84100,84100,84100,0
20231212,163000,15934337900,84100,84100,84100,84100,0
20231212,162900,15934337900,84100,84100,84100,84100,0
20231212,162800,15934337900,84100,84100,84100,84100,0
20231212,162700,15934337900,84100,84100,84100,84100,0
20231212,162600,15934337900,84100,84100,84100,84100,0
20231212,162500,15934337900,84100,84100,84100,84100,0
20231212,162400,15934337900,84100,84100,84100,84100,0
20231212,162300,15934337900,84100,84100,84100,84100,6051
20231212,162200,15934337900,84100,84100,84100,84100,0
20231212,162100,15934337900,84100,84100,84100,84100,0
20231212,162000,15934337900,84100,84100,84100,84100,0
20231212,161900,15934337900,84100,84100,84100,84100,0
20231212,161800,15934337900,84100,84100,84100,84100,0
20231212,161700,15934337900,84100,84100,84100,84100,0
20231212,161600,15934337900,84100,84100,84100,84100,0
20231212,161500,15934337900,84100,84100,84100,84100,0
20231212,161400,15934337900,84100,84100,84100,84100,0
20231212,161300,15934337900,84100,84100,84100,84100,0
20231212,161200,15934337900,84100,84100,84100,84100,0
20231212,161100,15934337900,84100,84100,84100,84100,0
20231212,161000,15934337900,84100,84100,84100,84100,0
20231212,160900,15934337900,84100,84100,84100,84100,0
20231212,160800,15934337900,84100,84100,84100,84100,0
20231212,160700,15934337900,84100,84100,84100,84100,0
20231212,160600,15934337900,84100,84100,84100,84100,0
20231212,160500,15934337900,84100,84100,84100,84100,0
20231212,160400,15934337900,84100,84100,84100,84100,0
20231212,160300,15934337900,84100,84100,84100,84100,0
20231212,160200,15934337900,84100,84100,84100,84100,0
20231212,160100,15934337900,84100,84100,84100,84100,0
20231212,160000,15934337900,84100,84100,84100,84100,0
20231212,155900,15934337900,84100,84100,84100,84100,0
20231212,155800,15934337900,84100,84100,84100,84100,0
20231212,155700,15934337900,84100,84100,84100,84100,0
20231212,155600,15934337900,84100,84100,84100,84100,0
20231212,155500,15934337900,84100,84100,84100,84100,0
20231212,155400,15934337900,84100,84100,84100,84100,0
20231212,155300,15934337900,84100,84100,84100,84100,6051
20231212,155200,15934337900,84100,84100,84100,84100,0
20231212,155100,15934337900,84100,84100,84100,84100,0
20231212,155000,15934337900,84100,84100,84100,84100,0
20231212,154900,15934337900,84100,84100,84100,84100,0
20231212,154800,15934337900,84100,84100,84100,84100,0
20231212,154700,15934337900,84100,84100,84100,84100,0
20231212,154600,15934337900,84100,84100,84100,84100,0
20231212,154500,15934337900,84100,84100,84100,84100,0
20231212,154400,15934337900,84100,84100,84100,84100,0
20231212,154300,15934337900,84100,84100,84100,84100,0
20231212,154200,15934337900,84100,84100,84100,84100,0
20231212,154100,15934337900,84100,84100,84100,84100,0
20231212,154000,15934337900,84100,84100,84100,84100,0
20231212,153900,15934337900,84100,84100,84100,84100,0
20231212,153800,15934337900,84100,84100,84100,84100,0
20231212,153700,15934337900,84100,84100,84100,84100,0
20231212,153600,15934337900,84100,84100,84100,84100,0
20231212,153500,15934337900,84100,84100,84100,84100,0
20231212,153400,15934337900,84100,84100,84100,84100,0
20231212,153300,15934337900,84100,84100,84100,84100,0
20231212,153200,15934337900,84100,84100,84100,84100,0
20231212,153100,15934337900,84100,84100,84100,84100,0
20231212,153000,15934337900,84100,84100,84100,84100,6051
20231212,152900,15425448800,84400,84400,84400,84400,0
20231212,152800,15425448800,84400,84400,84400,84400,0
20231212,152700,15425448800,84400,84400,84400,84400,0
20231212,152600,15425448800,84400,84400,84400,84400,0
20231212,152500,15425448800,84400,84400,84400,84400,0
20231212,152400,15425448800,84400,84400,84400,84400,0
20231212,152300,15425448800,84400,84400,84400,84400,0
20231212,152200,15425448800,84400,84400,84400,84400,0
20231212,152100,15425448800,84400,84400,84400,84400,0
20231212,152000,15425448800,84400,84400,84400,84400,0
20231212,151900,15425448800,84400,84500,84500,84400,442
20231212,151800,15388118500,84400,84400,84500,84400,403
20231212,151700,15354071500,84400,84500,84600,84400,480
20231212,151600,15313517000,84500,84400,84500,84400,564
20231212,151500,15265876300,84500,84400,84500,84300,401
20231212,151400,15232018400,84400,84400,84500,84400,175
20231212,151300,15217246400,84400,84100,84400,84100,310
20231212,151200,15191112100,84100,84300,84300,84100,357
20231212,151100,15161055700,84200,84300,84400,84200,245
20231212,151000,15140397900,84300,84300,84400,84100,932
20231212,150900,15061938100,84300,84300,84500,84300,252
20231212,150800,15040678400,84400,84300,84400,84300,152
20231212,150700,15027861100,84300,84500,84500,84200,1381
20231212,150600,14911425900,84500,84300,84500,84300,180
20231212,150500,14896230900,84300,84300,84400,84200,390
20231212,150400,14863356600,84300,84200,84400,84200,161
20231212,150300,14849789400,84200,84300,84300,84200,285
20231212,150200,14825772500,84300,84400,84400,84300,211
20231212,150100,14807980700,84400,84400,84400,84200,340
20231212,150000,14779305900,84300,84300,84400,84200,256
20231212,145900,14757724500,84300,84300,84400,84300,205
20231212,145800,14740438100,84300,84200,84400,84200,141
20231212,145700,14728550000,84200,84400,84400,84200,324
20231212,145600,14701233800,84400,84200,84400,84200,369
20231212,145500,14670130400,84300,84200,84300,84200,291
20231212,145400,14645623700,84200,84300,84400,84200,244
20231212,145300,14625059200,84200,84400,84400,84200,219
20231212,145200,14606598000,84300,84300,84400,84200,244
20231212,145100,14586034300,84300,84300,84500,84300,167
20231212,145000,14571951300,84300,84200,84500,84100,336
20231212,144900,14543662000,84200,84500,84500,84200,1124
20231212,144800,14448762100,84400,84400,84400,84300,267
20231212,144700,14426241700,84300,84400,84500,84300,559
20231212,144600,14379076000,84300,84200,84400,84200,337
20231212,144500,14350682000,84200,84400,84400,84200,310
20231212,144400,14324556400,84200,84400,84500,84200,803
20231212,144300,14256811600,84500,84400,84500,84400,328
20231212,144200,14229113100,84400,84400,84500,84400,65
20231212,144100,14223626200,84500,84400,84500,84400,275
20231212,144000,14200394900,84400,84400,84500,84400,90
20231212,143900,14192793400,84500,84500,84500,84400,143
20231212,143800,14180712700,84400,84400,84500,84400,125
20231212,143700,14170160700,84400,84400,84500,84400,222
20231212,143600,14151408900,84400,84400,84500,84400,42
20231212,143500,14147863500,84500,84500,84500,84400,186
20231212,143400,14132151500,84500,84500,84500,84400,164
20231212,143300,14118300300,84500,84500,84500,84400,334
20231212,143200,14090086100,84400,84500,84500,84400,526
20231212,143100,14045649900,84500,84400,84500,84400,54
20231212,143000,14041089900,84400,84400,84500,84400,190
20231212,142900,14025040800,84400,84500,84500,84400,265
20231212,142800,14002656600,84400,84400,84500,84400,241
20231212,142700,13982301200,84500,84400,84500,84400,324
20231212,142600,13954934600,84400,84400,84500,84300,204
20231212,142500,13937707000,84500,84400,84500,84300,112
20231212,142400,13928253900,84400,84300,84500,84300,219
20231212,142300,13909759400,84300,84500,84500,84300,80
20231212,142200,13903009000,84500,84500,84500,84300,300
20231212,142100,13877674700,84400,84400,84500,84300,72
20231212,142000,13871596000,84400,84400,84500,84200,238
20231212,141900,13851505200,84400,84400,84500,84400,46
20231212,141800,13847621400,84400,84400,84500,84200,879
20231212,141700,13773495600,84500,84500,84500,84100,517
20231212,141600,13729823400,84400,84300,84500,84100,943
20231212,141500,13650254500,84300,84300,84400,84200,189
20231212,141400,13634313200,84300,84300,84300,84200,56
20231212,141300,13629597500,84300,84300,84400,84300,200
20231212,141200,13612724900,84300,84400,84400,84200,90
20231212,141100,13605139800,84400,84300,84400,84200,483
20231212,141000,13564389100,84300,84400,84400,84200,57
20231212,140900,13559586900,84400,84200,84400,84200,181
20231212,140800,13544333400,84200,84200,84300,84200,43
20231212,140700,13540712200,84200,84200,84300,84200,237
20231212,140600,13520746700,84200,84200,84300,84200,52
20231212,140500,13516367700,84200,84300,84300,84000,1471
20231212,140400,13392622100,84200,84400,84400,84200,599
20231212,140300,13342108400,84300,84300,84400,84300,262
20231212,140200,13320019800,84300,84300,84500,84300,172
20231212,140100,13305507200,84400,84400,84400,84300,113
20231212,140000,13295975900,84300,84300,84500,84300,328
20231212,135900,13268301100,84300,84400,84400,84300,237
20231212,135800,13248307800,84400,84400,84500,84400,257
20231212,135700,13226605000,84500,84400,84500,84400,55
20231212,135600,13221962400,84400,84400,84500,84400,342
20231212,135500,13193076100,84400,84400,84500,84400,261
20231212,135400,13171033300,84400,84500,84500,84400,301
20231212,135300,13145608000,84400,84400,84500,84400,132
20231212,135200,13134462600,84400,84500,84500,84400,232
20231212,135100,13114868100,84500,84400,84600,84300,837
20231212,135000,13044167100,84400,84500,84500,84300,248
20231212,134900,13023224900,84300,84500,84500,84300,334
20231212,134800,12995010900,84400,84500,84500,84300,95
20231212,134700,12987000000,84300,84300,84500,84300,277
20231212,134600,12963619100,84300,84400,84400,84300,82
20231212,134500,12956701000,84400,84400,84500,84300,370
20231212,134400,12925467500,84400,84500,84500,84400,165
20231212,134300,12911540600,84400,84400,84500,84400,60
20231212,134200,12906476100,84300,84300,84500,84200,332
20231212,134100,12878478600,84300,84400,84500,84300,530
20231212,134000,12833757200,84500,84400,84500,84400,62
20231212,133900,12828523600,84400,84500,84500,84400,216
20231212,133800,12810282000,84400,84500,84500,84400,557
20231212,133700,12763234300,84500,84500,84500,84400,739
20231212,133600,12700807100,84400,84400,84500,84400,456
20231212,133500,12662289100,84500,84400,84500,84400,96
20231212,133400,12654185100,84400,84400,84500,84400,95
20231212,133300,12646164900,84400,84400,84500,84300,123
20231212,133200,12635783400,84400,84300,84400,84300,298
20231212,133100,12610637000,84300,84300,84400,84300,94
20231212,133000,12602711900,84400,84300,84400,84300,70
20231212,132900,12596809600,84300,84300,84400,84300,146
20231212,132800,12584496100,84400,84400,84400,84300,317
20231212,132700,12557750200,84400,84500,84500,84400,300
20231212,132600,12532418700,84400,84400,84500,84400,104
20231212,132500,12523640900,84400,84300,84400,84300,530
20231212,132400,12478917100,84300,84300,84400,84300,249
20231212,132300,12457925800,84300,84400,84400,84200,122
20231212,132200,12447646700,84400,84300,84400,84200,137
20231212,132100,12436105100,84200,84300,84400,84200,238
20231212,132000,12416045000,84300,84300,84400,84300,197
20231212,131900,12399430500,84300,84300,84400,84300,64
20231212,131800,12394033900,84300,84300,84300,84200,180
20231212,131700,12378864000,84300,84300,84300,84200,155
20231212,131600,12365803500,84200,84200,84300,84200,87
20231212,131500,12358474900,84200,84300,84300,84200,149
20231212,131400,12345923700,84300,84300,84300,84200,62
20231212,131300,12340702000,84200,84100,84300,84100,681
20231212,131200,12283329800,84200,84100,84200,84100,121
20231212,131100,12273152400,84100,84100,84200,84000,89
20231212,131000,12265668700,84000,84200,84200,84000,106
20231212,130900,12256754000,84200,84100,84200,84000,57
20231212,130800,12251963300,84100,84100,84200,84000,407
20231212,130700,12217744300,84100,84100,84200,84100,89
20231212,130600,12210257200,84200,84100,84200,84100,94
20231212,130500,12202349900,84100,84200,84300,84100,190
20231212,130400,12186355400,84200,84000,84200,83900,524
20231212,130300,12142269100,83900,84000,84000,83900,298
20231212,130200,12117244200,84000,84000,84100,84000,45
20231212,130100,12113464000,84000,84000,84100,84000,53
20231212,130000,12109011900,84000,84000,84100,84000,64
20231212,125900,12103634800,84000,84000,84100,84000,42
20231212,125800,12100106600,84000,84000,84000,84000,58
20231212,125700,12095234600,84000,84000,84100,84000,21
20231212,125600,12093470400,84000,84000,84100,84000,33
20231212,125500,12090698100,84000,84100,84100,84000,24
20231212,125400,12088682000,84100,83900,84100,83900,164
20231212,125300,12074909100,83900,83900,84000,83900,157
20231212,125200,12061736600,83900,83900,84000,83900,20
20231212,125100,12060058500,83900,83900,84200,83900,343
20231212,125000,12031217100,83900,83900,83900,83800,38
20231212,124900,12028030000,83900,83800,83900,83800,406
20231212,124800,11993967700,83800,83900,83900,83800,325
20231212,124700,11966701200,83800,83900,83900,83800,19
20231212,124600,11965108500,83800,83900,83900,83800,93
20231212,124500,11957307800,83800,83900,83900,83800,367
20231212,124400,11926517900,83800,83900,83900,83800,154
20231212,124300,11913609100,83900,83900,83900,83900,325
20231212,124200,11886341600,83900,84000,84000,83900,315
20231212,124100,11859893300,84000,84000,84100,84000,213
20231212,124000,11842001100,84000,84000,84100,84000,62
20231212,123900,11836792600,84000,84000,84100,84000,12
20231212,123800,11835784500,84000,84000,84100,84000,19
20231212,123700,11834188300,84000,84000,84000,84000,17
20231212,123600,11832760300,84000,84000,84100,84000,726
20231212,123500,11771706200,84000,84100,84100,84000,5
20231212,123400,11771285800,84000,84000,84100,84000,131
20231212,123300,11760281700,84000,84000,84000,83900,478
20231212,123200,11720130500,84000,84000,84100,84000,184
20231212,123100,11704674300,84100,84000,84100,84000,88
20231212,123000,11697281800,84000,84000,84100,84000,33
20231212,122900,11694509700,84100,84100,84100,84000,5
20231212,122800,11694089300,84000,84000,84100,84000,32
20231212,122700,11691400900,84000,84000,84100,84000,9
20231212,122600,11690644800,84000,83900,84100,83900,1001
20231212,122500,11606562000,83900,84000,84000,83900,103
20231212,122400,11597915000,83900,83900,83900,83900,9
20231212,122300,11597159900,84000,84000,84000,83900,29
20231212,122200,11594725200,83900,83900,84000,83900,30
20231212,122100,11592207500,83900,83900,83900,83900,9
20231212,122000,11591452400,83900,83900,84000,83800,324
20231212,121900,11564254800,84000,83900,84000,83900,10
20231212,121800,11563415600,83900,83800,83900,83800,206
20231212,121700,11546133900,83800,83900,84000,83800,828
20231212,121600,11476745000,84000,83900,84000,83800,138
20231212,121500,11465178600,83900,83900,84000,83900,44
20231212,121400,11461486600,83900,83900,83900,83800,262
20231212,121300,11439506000,83900,83800,83900,83800,112
20231212,121200,11430109300,83900,83800,83900,83800,84
20231212,121100,11423066200,83800,83800,83900,83800,42
20231212,121000,11419544000,83900,83800,83900,83800,66
20231212,120900,11414009700,83800,83900,83900,83800,226
20231212,120800,11395053100,83800,84000,84000,83800,91
20231212,120700,11387418700,83900,84000,84000,83900,13
20231212,120600,11386327800,83900,83900,83900,83900,229
20231212,120500,11367114700,83900,83800,83900,83800,100
20231212,120400,11358725000,83800,83900,83900,83800,133
20231212,120300,11347567600,83900,84000,84000,83900,555
20231212,120200,11301002000,84000,84100,84100,84000,142
20231212,120100,11289072900,84100,84100,84100,84000,311
20231212,120000,11262948100,84000,84000,84100,84000,29
20231212,115900,11260511800,84000,84000,84000,84000,47
20231212,115800,11256563800,84100,84000,84100,84000,47
20231212,115700,11252612900,84100,84000,84100,84000,35
20231212,115600,11249669700,84000,84000,84000,84000,24
20231212,115500,11247653700,84000,84000,84100,84000,39
20231212,115400,11244377500,84000,84000,84100,84000,383
20231212,115300,11212183800,84000,84100,84100,84000,24
20231212,115200,11210167400,84000,84000,84100,83900,58
20231212,115100,11205295400,84000,84000,84100,84000,30
20231212,115000,11202775300,84000,84000,84100,84000,139
20231212,114900,11191097000,84000,84000,84100,84000,9
20231212,114800,11190340800,84000,84100,84200,84000,135
20231212,114700,11178988900,84200,84200,84200,84100,68
20231212,114600,11173266300,84000,84100,84100,84000,32
20231212,114500,11170575800,84000,84200,84200,84000,154
20231212,114400,11157625300,84100,84100,84100,84100,71
20231212,114300,11151654200,84200,84100,84200,84100,296
20231212,114200,11126732400,84100,84200,84200,84100,276
20231212,114100,11103520400,84200,84100,84200,84100,21
20231212,114000,11101753400,84100,84200,84200,84100,31
20231212,113900,11099144500,84300,84100,84300,84100,1127
20231212,113800,11004297800,84100,84000,84100,84000,18
20231212,113700,11002785600,84000,83900,84100,83900,17
20231212,113600,11001357500,84000,83900,84000,83900,455
20231212,113500,10963149700,83900,83800,83900,83800,32
20231212,113400,10960465000,83800,83900,84000,83800,468
20231212,113300,10921198600,83900,83900,83900,83900,65
20231212,113200,10915745100,83900,83900,83900,83900,240
20231212,113100,10895609100,83900,84000,84000,83900,55
20231212,113000,10890990400,83900,83900,83900,83900,119
20231212,112900,10881006300,84000,83900,84000,83800,119
20231212,112800,10871021500,83900,83900,84000,83900,40
20231212,112700,10867665400,83900,84000,84000,83900,19
20231212,112600,10866070600,84000,83800,84000,83800,164
20231212,112500,10852294900,83900,83900,84000,83900,908
20231212,112400,10776095700,83900,83900,83900,83900,39
20231212,112300,10772823600,83900,83900,84000,83900,191
20231212,112200,10756798400,83900,84000,84100,83900,106
20231212,112100,10747894700,84100,84000,84100,84000,70
20231212,112000,10742013600,84000,84100,84100,84000,131
20231212,111900,10731004500,84100,84100,84100,84000,20
20231212,111800,10729324100,84000,84000,84100,84000,146
20231212,111700,10717047400,84000,84100,84100,84000,283
20231212,111600,10693262900,84000,84000,84100,84000,158
20231212,111500,10679988800,84000,84100,84100,84000,58
20231212,111400,10675112100,84100,84200,84200,84000,133
20231212,111300,10663926900,84200,84100,84200,84100,262
20231212,111200,10641878400,84100,84100,84100,84100,316
20231212,111100,10615302800,84100,84000,84200,84000,485
20231212,111000,10574507700,84000,84000,84100,84000,619
20231212,110900,10522505200,83900,83900,83900,83800,179
20231212,110800,10507487900,83900,83800,83900,83800,364
20231212,110700,10476952500,83800,83800,83900,83800,594
20231212,110600,10427158300,83800,83600,83800,83600,220
20231212,110500,10408749500,83700,83700,83800,83700,620
20231212,110400,10356855300,83700,83600,83800,83600,445
20231212,110300,10319608700,83600,83500,83600,83500,664
20231212,110200,10264103100,83600,83400,83600,83400,66
20231212,110100,10258586500,83400,83500,83600,83400,258
20231212,110000,10237043300,83600,83400,83600,83400,498
20231212,105900,10195463700,83400,83300,83400,83300,174
20231212,105800,10180952400,83300,83300,83400,83300,1102
20231212,105700,10089114800,83300,83300,83300,83200,246
20231212,105600,10068639900,83200,83200,83300,83200,264
20231212,105500,10046672300,83200,83200,83300,83200,178
20231212,105400,10031861300,83200,83300,83300,83200,171
20231212,105300,10017632000,83300,83100,83300,83100,1165
20231212,105200,9920684600,83100,83200,83200,83100,325
20231212,105100,9893653200,83300,83200,83300,83200,1047
20231212,105000,9806541900,83200,83200,83300,83200,806
20231212,104900,9739475500,83200,83200,83300,83200,549
20231212,104800,9693796300,83200,83200,83300,83200,233
20231212,104700,9674407400,83200,83200,83300,83200,625
20231212,104600,9622389200,83300,83300,83300,83200,286
20231212,104500,9598582400,83300,83300,83300,83200,2139
20231212,104400,9420571700,83300,83400,83400,83200,427
20231212,104300,9385010500,83300,83300,83400,83300,356
20231212,104200,9355354500,83300,83400,83400,83300,218
20231212,104100,9337194300,83400,83300,83400,83300,329
20231212,104000,9309779600,83300,83300,83400,83300,334
20231212,103900,9281939700,83300,83300,83300,83300,271
20231212,103800,9259365400,83300,83300,83300,83200,508
20231212,103700,9217049800,83300,83300,83400,83200,2530
20231212,103600,9006302700,83300,83400,83500,83300,1577
20231212,103500,8874820100,83400,83400,83500,83400,77
20231212,103400,8868397300,83400,83400,83500,83400,452
20231212,103300,8830666000,83500,83400,83500,83300,708
20231212,103200,8771632100,83400,83400,83400,83300,183
20231212,103100,8756376800,83400,83300,83400,83300,1090
20231212,103000,8665486100,83300,83300,83400,83300,351
20231212,102900,8636246500,83400,83400,83400,83300,4678
20231212,102800,8246143300,83400,83500,83500,83400,1312
20231212,102700,8136599100,83500,83500,83600,83500,411
20231212,102600,8102273500,83600,83500,83600,83500,213
20231212,102500,8084477700,83500,83600,83600,83500,137
20231212,102400,8073037000,83500,83600,83600,83500,63
20231212,102300,8067773500,83500,83600,83600,83500,284
20231212,102200,8044046600,83600,83600,83700,83500,609
20231212,102100,7993139700,83600,83600,83600,83500,60
20231212,102000,7988124600,83500,83600,83700,83500,1369
20231212,101900,7873676700,83600,83600,83700,83600,318
20231212,101800,7847081900,83700,83700,83700,83600,1352
20231212,101700,7733922500,83700,83700,83800,83700,209
20231212,101600,7716421400,83700,83700,83800,83700,312
20231212,101500,7690289100,83700,83800,83800,83700,219
20231212,101400,7671938600,83700,83800,83800,83700,186
20231212,101300,7656368900,83800,83700,83800,83600,421
20231212,101200,7621130100,83700,83600,83700,83600,31
20231212,101100,7618537700,83600,83700,83800,83600,442
20231212,101000,7581540600,83700,83700,83800,83700,130
20231212,100900,7570659000,83700,83700,83700,83600,78
20231212,100800,7564133200,83700,83700,83700,83700,284
20231212,100700,7540362400,83700,83700,83800,83700,222
20231212,100600,7521778900,83700,83800,83800,83700,191
20231212,100500,7505773800,83900,84000,84000,83900,59
20231212,100400,7500823600,84000,83700,84000,83700,972
20231212,100300,7419341100,83700,83800,83800,83700,165
20231212,100200,7405528400,83700,83700,83800,83700,103
20231212,100100,7396898700,83800,83500,83800,83500,1829
20231212,100000,7244002400,83500,83600,83600,83400,104
20231212,095900,7235319200,83500,83400,83600,83400,319
20231212,095800,7208691200,83400,83400,83500,83400,1305
20231212,095700,7099777000,83500,83500,83500,83400,294
20231212,095600,7075254300,83500,83500,83600,83400,964
20231212,095500,6994766200,83500,83400,83600,83400,1140
20231212,095400,6899592300,83500,83500,83500,83400,1040
20231212,095300,6812760300,83500,83500,83600,83500,482
20231212,095200,6772512600,83500,83500,83600,83500,852
20231212,095100,6701370200,83600,83600,83600,83500,339
20231212,095000,6673059100,83600,83600,83600,83500,411
20231212,094900,6638737100,83500,83600,83700,83500,702
20231212,094800,6580083400,83700,83600,83700,83600,228
20231212,094700,6561021700,83600,83600,83600,83500,289
20231212,094600,6536865300,83700,83600,83700,83500,2810
20231212,094500,6302068000,83700,83700,83700,83600,330
20231212,094400,6274471100,83700,83600,83800,83600,1710
20231212,094300,6131391900,83700,83600,83700,83600,889
20231212,094200,6057064500,83700,83700,83700,83600,324
20231212,094100,6029976200,83600,83700,83700,83500,550
20231212,094000,5984008900,83700,83700,83700,83600,261
20231212,093900,5962183100,83800,83800,83900,83700,250
20231212,093800,5941240700,83800,83900,83900,83500,2269
20231212,093700,5751494200,83900,83800,83900,83800,719
20231212,093600,5691206400,83800,83900,83900,83800,284
20231212,093500,5667403500,83900,83900,83900,83800,1115
20231212,093400,5573932800,83900,83600,83900,83600,1232
20231212,093300,5470814500,83700,83800,83900,83500,4754
20231212,093200,5073020800,83800,83900,84000,83700,4185
20231212,093100,4722275900,83900,83900,84000,83900,975
20231212,093000,4640468800,84000,83900,84000,83900,828
20231212,092900,4570947600,83900,83900,84000,83900,1856
20231212,092800,4415225500,84000,84000,84100,83900,2135
20231212,092700,4235884900,84000,84100,84200,84000,3133
20231212,092600,3972477800,84200,84300,84300,84200,2637
20231212,092500,3750420300,84300,84600,84600,84200,3005
20231212,092400,3496927200,84500,84500,84700,84500,1111
20231212,092300,3402971800,84500,84600,84600,84500,1081
20231212,092200,3311565200,84600,84500,84600,84500,910
20231212,092100,3234669000,84500,84600,84700,84500,785
20231212,092000,3168283700,84600,84600,84700,84600,1062
20231212,091900,3078438000,84700,84600,84700,84500,668
20231212,091800,3021933600,84600,84600,84600,84500,1037
20231212,091700,2934205900,84600,84700,84700,84500,2407
20231212,091600,2730560200,84700,85000,85000,84600,4551
20231212,091500,2344683900,85000,85000,85000,84900,580
20231212,091400,2295397400,85000,85000,85000,84900,245
20231212,091300,2274589600,85000,84900,85000,84900,662
20231212,091200,2218325100,84900,85000,85000,84800,1636
20231212,091100,2079431500,84900,84800,85000,84800,1005
20231212,091000,1994105600,84900,85400,85400,84800,4583
20231212,090900,1604396500,85300,85400,85400,85300,1080
20231212,090800,1512218800,85400,85300,85500,85300,577
20231212,090700,1462944400,85300,85500,85500,85300,1511
20231212,090600,1333832300,85600,85700,85700,85600,1512
20231212,090500,1204290100,86200,85500,86200,85400,963
20231212,090400,1121750100,85500,85600,85600,85200,4269
20231212,090300,757427500,85600,85900,86000,85500,2898
20231212,090200,509302900,86100,86200,86200,85800,2363
20231212,090100,306355200,86200,85900,86200,85900,198
20231212,090000,289325400,85900,85800,86300,85800,3360