KissMeData/119610/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,201200,4940349700,33700,33700,33700,33700,994
20231212,201100,4940349700,33700,33700,33700,33700,0
20231212,201000,4940349700,33700,33700,33700,33700,0
20231212,200900,4940349700,33700,33700,33700,33700,0
20231212,200800,4940349700,33700,33700,33700,33700,0
20231212,200700,4940349700,33700,33700,33700,33700,0
20231212,200600,4940349700,33700,33700,33700,33700,0
20231212,200500,4940349700,33700,33700,33700,33700,0
20231212,200400,4940349700,33700,33700,33700,33700,0
20231212,200300,4940349700,33700,33700,33700,33700,0
20231212,200200,4940349700,33700,33700,33700,33700,0
20231212,200100,4940349700,33700,33700,33700,33700,0
20231212,200000,4940349700,33700,33700,33700,33700,0
20231212,195900,4940349700,33700,33700,33700,33700,0
20231212,195800,4940349700,33700,33700,33700,33700,0
20231212,195700,4940349700,33700,33700,33700,33700,0
20231212,195600,4940349700,33700,33700,33700,33700,0
20231212,195500,4940349700,33700,33700,33700,33700,0
20231212,195400,4940349700,33700,33700,33700,33700,0
20231212,195300,4940349700,33700,33700,33700,33700,0
20231212,195200,4940349700,33700,33700,33700,33700,0
20231212,195100,4940349700,33700,33700,33700,33700,0
20231212,195000,4940349700,33700,33700,33700,33700,0
20231212,194900,4940349700,33700,33700,33700,33700,0
20231212,194800,4940349700,33700,33700,33700,33700,0
20231212,194700,4940349700,33700,33700,33700,33700,0
20231212,194600,4940349700,33700,33700,33700,33700,0
20231212,194500,4940349700,33700,33700,33700,33700,0
20231212,194400,4940349700,33700,33700,33700,33700,0
20231212,194300,4940349700,33700,33700,33700,33700,0
20231212,194200,4940349700,33700,33700,33700,33700,994
20231212,194100,4940349700,33700,33700,33700,33700,0
20231212,194000,4940349700,33700,33700,33700,33700,0
20231212,193900,4940349700,33700,33700,33700,33700,0
20231212,193800,4940349700,33700,33700,33700,33700,0
20231212,193700,4940349700,33700,33700,33700,33700,0
20231212,193600,4940349700,33700,33700,33700,33700,0
20231212,193500,4940349700,33700,33700,33700,33700,0
20231212,193400,4940349700,33700,33700,33700,33700,0
20231212,193300,4940349700,33700,33700,33700,33700,0
20231212,193200,4940349700,33700,33700,33700,33700,0
20231212,193100,4940349700,33700,33700,33700,33700,0
20231212,193000,4940349700,33700,33700,33700,33700,0
20231212,192900,4940349700,33700,33700,33700,33700,0
20231212,192800,4940349700,33700,33700,33700,33700,0
20231212,192700,4940349700,33700,33700,33700,33700,0
20231212,192600,4940349700,33700,33700,33700,33700,0
20231212,192500,4940349700,33700,33700,33700,33700,0
20231212,192400,4940349700,33700,33700,33700,33700,0
20231212,192300,4940349700,33700,33700,33700,33700,0
20231212,192200,4940349700,33700,33700,33700,33700,0
20231212,192100,4940349700,33700,33700,33700,33700,0
20231212,192000,4940349700,33700,33700,33700,33700,0
20231212,191900,4940349700,33700,33700,33700,33700,0
20231212,191800,4940349700,33700,33700,33700,33700,0
20231212,191700,4940349700,33700,33700,33700,33700,0
20231212,191600,4940349700,33700,33700,33700,33700,0
20231212,191500,4940349700,33700,33700,33700,33700,0
20231212,191400,4940349700,33700,33700,33700,33700,0
20231212,191300,4940349700,33700,33700,33700,33700,0
20231212,191200,4940349700,33700,33700,33700,33700,994
20231212,191100,4940349700,33700,33700,33700,33700,0
20231212,191000,4940349700,33700,33700,33700,33700,0
20231212,190900,4940349700,33700,33700,33700,33700,0
20231212,190800,4940349700,33700,33700,33700,33700,0
20231212,190700,4940349700,33700,33700,33700,33700,0
20231212,190600,4940349700,33700,33700,33700,33700,0
20231212,190500,4940349700,33700,33700,33700,33700,0
20231212,190400,4940349700,33700,33700,33700,33700,0
20231212,190300,4940349700,33700,33700,33700,33700,0
20231212,190200,4940349700,33700,33700,33700,33700,0
20231212,190100,4940349700,33700,33700,33700,33700,0
20231212,190000,4940349700,33700,33700,33700,33700,0
20231212,185900,4940349700,33700,33700,33700,33700,0
20231212,185800,4940349700,33700,33700,33700,33700,0
20231212,185700,4940349700,33700,33700,33700,33700,0
20231212,185600,4940349700,33700,33700,33700,33700,0
20231212,185500,4940349700,33700,33700,33700,33700,0
20231212,185400,4940349700,33700,33700,33700,33700,0
20231212,185300,4940349700,33700,33700,33700,33700,0
20231212,185200,4940349700,33700,33700,33700,33700,0
20231212,185100,4940349700,33700,33700,33700,33700,0
20231212,185000,4940349700,33700,33700,33700,33700,0
20231212,184900,4940349700,33700,33700,33700,33700,0
20231212,184800,4940349700,33700,33700,33700,33700,0
20231212,184700,4940349700,33700,33700,33700,33700,0
20231212,184600,4940349700,33700,33700,33700,33700,0
20231212,184500,4940349700,33700,33700,33700,33700,0
20231212,184400,4940349700,33700,33700,33700,33700,0
20231212,184300,4940349700,33700,33700,33700,33700,0
20231212,184200,4940349700,33700,33700,33700,33700,994
20231212,184100,4940349700,33700,33700,33700,33700,0
20231212,184000,4940349700,33700,33700,33700,33700,0
20231212,183900,4940349700,33700,33700,33700,33700,0
20231212,183800,4940349700,33700,33700,33700,33700,0
20231212,183700,4940349700,33700,33700,33700,33700,0
20231212,183600,4940349700,33700,33700,33700,33700,0
20231212,183500,4940349700,33700,33700,33700,33700,0
20231212,183400,4940349700,33700,33700,33700,33700,0
20231212,183300,4940349700,33700,33700,33700,33700,0
20231212,183200,4940349700,33700,33700,33700,33700,0
20231212,183100,4940349700,33700,33700,33700,33700,0
20231212,183000,4940349700,33700,33700,33700,33700,0
20231212,182900,4940349700,33700,33700,33700,33700,0
20231212,182800,4940349700,33700,33700,33700,33700,0
20231212,182700,4940349700,33700,33700,33700,33700,0
20231212,182600,4940349700,33700,33700,33700,33700,0
20231212,182500,4940349700,33700,33700,33700,33700,0
20231212,182400,4940349700,33700,33700,33700,33700,0
20231212,182300,4940349700,33700,33700,33700,33700,0
20231212,182200,4940349700,33700,33700,33700,33700,0
20231212,182100,4940349700,33700,33700,33700,33700,0
20231212,182000,4940349700,33700,33700,33700,33700,0
20231212,181900,4940349700,33700,33700,33700,33700,0
20231212,181800,4940349700,33700,33700,33700,33700,0
20231212,181700,4940349700,33700,33700,33700,33700,0
20231212,181600,4940349700,33700,33700,33700,33700,0
20231212,181500,4940349700,33700,33700,33700,33700,0
20231212,181400,4940349700,33700,33700,33700,33700,0
20231212,181300,4940349700,33700,33700,33700,33700,0
20231212,181200,4940349700,33700,33700,33700,33700,994
20231212,181100,4940349700,33700,33700,33700,33700,0
20231212,181000,4940349700,33700,33700,33700,33700,0
20231212,180900,4940349700,33700,33700,33700,33700,0
20231212,180800,4940349700,33700,33700,33700,33700,0
20231212,180700,4940349700,33700,33700,33700,33700,0
20231212,180600,4940349700,33700,33700,33700,33700,0
20231212,180500,4940349700,33700,33700,33700,33700,0
20231212,180400,4940349700,33700,33700,33700,33700,0
20231212,180300,4940349700,33700,33700,33700,33700,0
20231212,180200,4940349700,33700,33700,33700,33700,0
20231212,180100,4940349700,33700,33700,33700,33700,0
20231212,180000,4940349700,33700,33700,33700,33700,0
20231212,175900,4940349700,33700,33700,33700,33700,0
20231212,175800,4940349700,33700,33700,33700,33700,0
20231212,175700,4940349700,33700,33700,33700,33700,0
20231212,175600,4940349700,33700,33700,33700,33700,0
20231212,175500,4940349700,33700,33700,33700,33700,0
20231212,175400,4940349700,33700,33700,33700,33700,0
20231212,175300,4940349700,33700,33700,33700,33700,0
20231212,175200,4940349700,33700,33700,33700,33700,0
20231212,175100,4940349700,33700,33700,33700,33700,0
20231212,175000,4940349700,33700,33700,33700,33700,0
20231212,174900,4940349700,33700,33700,33700,33700,0
20231212,174800,4940349700,33700,33700,33700,33700,0
20231212,174700,4940349700,33700,33700,33700,33700,0
20231212,174600,4940349700,33700,33700,33700,33700,0
20231212,174500,4940349700,33700,33700,33700,33700,0
20231212,174400,4940349700,33700,33700,33700,33700,0
20231212,174300,4940349700,33700,33700,33700,33700,0
20231212,174200,4940349700,33700,33700,33700,33700,994
20231212,174100,4940349700,33700,33700,33700,33700,0
20231212,174000,4940349700,33700,33700,33700,33700,0
20231212,173900,4940349700,33700,33700,33700,33700,0
20231212,173800,4940349700,33700,33700,33700,33700,0
20231212,173700,4940349700,33700,33700,33700,33700,0
20231212,173600,4940349700,33700,33700,33700,33700,0
20231212,173500,4940349700,33700,33700,33700,33700,0
20231212,173400,4940349700,33700,33700,33700,33700,0
20231212,173300,4940349700,33700,33700,33700,33700,0
20231212,173200,4940349700,33700,33700,33700,33700,0
20231212,173100,4940349700,33700,33700,33700,33700,0
20231212,173000,4940349700,33700,33700,33700,33700,0
20231212,172900,4940349700,33700,33700,33700,33700,0
20231212,172800,4940349700,33700,33700,33700,33700,0
20231212,172700,4940349700,33700,33700,33700,33700,0
20231212,172600,4940349700,33700,33700,33700,33700,0
20231212,172500,4940349700,33700,33700,33700,33700,0
20231212,172400,4940349700,33700,33700,33700,33700,0
20231212,172300,4940349700,33700,33700,33700,33700,0
20231212,172200,4940349700,33700,33700,33700,33700,0
20231212,172100,4940349700,33700,33700,33700,33700,0
20231212,172000,4940349700,33700,33700,33700,33700,0
20231212,171900,4940349700,33700,33700,33700,33700,0
20231212,171800,4940349700,33700,33700,33700,33700,0
20231212,171700,4940349700,33700,33700,33700,33700,0
20231212,171600,4940349700,33700,33700,33700,33700,0
20231212,171500,4940349700,33700,33700,33700,33700,0
20231212,171400,4940349700,33700,33700,33700,33700,0
20231212,171300,4940349700,33700,33700,33700,33700,0
20231212,171200,4940349700,33700,33700,33700,33700,994
20231212,171100,4940349700,33700,33700,33700,33700,0
20231212,171000,4940349700,33700,33700,33700,33700,0
20231212,170900,4940349700,33700,33700,33700,33700,0
20231212,170800,4940349700,33700,33700,33700,33700,0
20231212,170700,4940349700,33700,33700,33700,33700,0
20231212,170600,4940349700,33700,33700,33700,33700,0
20231212,170500,4940349700,33700,33700,33700,33700,0
20231212,170400,4940349700,33700,33700,33700,33700,0
20231212,170300,4940349700,33700,33700,33700,33700,0
20231212,170200,4940349700,33700,33700,33700,33700,0
20231212,170100,4940349700,33700,33700,33700,33700,0
20231212,170000,4940349700,33700,33700,33700,33700,0
20231212,165900,4940349700,33700,33700,33700,33700,0
20231212,165800,4940349700,33700,33700,33700,33700,0
20231212,165700,4940349700,33700,33700,33700,33700,0
20231212,165600,4940349700,33700,33700,33700,33700,0
20231212,165500,4940349700,33700,33700,33700,33700,0
20231212,165400,4940349700,33700,33700,33700,33700,0
20231212,165300,4940349700,33700,33700,33700,33700,0
20231212,165200,4940349700,33700,33700,33700,33700,0
20231212,165100,4940349700,33700,33700,33700,33700,0
20231212,165000,4940349700,33700,33700,33700,33700,0
20231212,164900,4940349700,33700,33700,33700,33700,0
20231212,164800,4940349700,33700,33700,33700,33700,0
20231212,164700,4940349700,33700,33700,33700,33700,0
20231212,164600,4940349700,33700,33700,33700,33700,0
20231212,164500,4940349700,33700,33700,33700,33700,0
20231212,164400,4940349700,33700,33700,33700,33700,0
20231212,164300,4940349700,33700,33700,33700,33700,0
20231212,164200,4940349700,33700,33700,33700,33700,994
20231212,164100,4940349700,33700,33700,33700,33700,0
20231212,164000,4940349700,33700,33700,33700,33700,0
20231212,163900,4940349700,33700,33700,33700,33700,0
20231212,163800,4940349700,33700,33700,33700,33700,0
20231212,163700,4940349700,33700,33700,33700,33700,0
20231212,163600,4940349700,33700,33700,33700,33700,0
20231212,163500,4940349700,33700,33700,33700,33700,0
20231212,163400,4940349700,33700,33700,33700,33700,0
20231212,163300,4940349700,33700,33700,33700,33700,0
20231212,163200,4940349700,33700,33700,33700,33700,0
20231212,163100,4940349700,33700,33700,33700,33700,0
20231212,163000,4940349700,33700,33700,33700,33700,0
20231212,162900,4940349700,33700,33700,33700,33700,0
20231212,162800,4940349700,33700,33700,33700,33700,0
20231212,162700,4940349700,33700,33700,33700,33700,0
20231212,162600,4940349700,33700,33700,33700,33700,0
20231212,162500,4940349700,33700,33700,33700,33700,0
20231212,162400,4940349700,33700,33700,33700,33700,0
20231212,162300,4940349700,33700,33700,33700,33700,0
20231212,162200,4940349700,33700,33700,33700,33700,0
20231212,162100,4940349700,33700,33700,33700,33700,0
20231212,162000,4940349700,33700,33700,33700,33700,0
20231212,161900,4940349700,33700,33700,33700,33700,0
20231212,161800,4940349700,33700,33700,33700,33700,0
20231212,161700,4940349700,33700,33700,33700,33700,0
20231212,161600,4940349700,33700,33700,33700,33700,0
20231212,161500,4940349700,33700,33700,33700,33700,0
20231212,161400,4940349700,33700,33700,33700,33700,0
20231212,161300,4940349700,33700,33700,33700,33700,0
20231212,161200,4940349700,33700,33700,33700,33700,994
20231212,161100,4940349700,33700,33700,33700,33700,0
20231212,161000,4940349700,33700,33700,33700,33700,0
20231212,160900,4940349700,33700,33700,33700,33700,0
20231212,160800,4940349700,33700,33700,33700,33700,0
20231212,160700,4940349700,33700,33700,33700,33700,0
20231212,160600,4940349700,33700,33700,33700,33700,0
20231212,160500,4940349700,33700,33700,33700,33700,0
20231212,160400,4940349700,33700,33700,33700,33700,0
20231212,160300,4940349700,33700,33700,33700,33700,0
20231212,160200,4940349700,33700,33700,33700,33700,0
20231212,160100,4940349700,33700,33700,33700,33700,0
20231212,160000,4940349700,33700,33700,33700,33700,0
20231212,155900,4940349700,33700,33700,33700,33700,0
20231212,155800,4940349700,33700,33700,33700,33700,0
20231212,155700,4940349700,33700,33700,33700,33700,0
20231212,155600,4940349700,33700,33700,33700,33700,0
20231212,155500,4940349700,33700,33700,33700,33700,0
20231212,155400,4940349700,33700,33700,33700,33700,0
20231212,155300,4940349700,33700,33700,33700,33700,0
20231212,155200,4940349700,33700,33700,33700,33700,0
20231212,155100,4940349700,33700,33700,33700,33700,0
20231212,155000,4940349700,33700,33700,33700,33700,0
20231212,154900,4940349700,33700,33700,33700,33700,0
20231212,154800,4940349700,33700,33700,33700,33700,0
20231212,154700,4940349700,33700,33700,33700,33700,0
20231212,154600,4940349700,33700,33700,33700,33700,0
20231212,154500,4940349700,33700,33700,33700,33700,0
20231212,154400,4940349700,33700,33700,33700,33700,0
20231212,154300,4940349700,33700,33700,33700,33700,0
20231212,154200,4940349700,33700,33700,33700,33700,994
20231212,154100,4940349700,33700,33700,33700,33700,0
20231212,154000,4940349700,33700,33700,33700,33700,0
20231212,153900,4940349700,33700,33700,33700,33700,0
20231212,153800,4940349700,33700,33700,33700,33700,0
20231212,153700,4940349700,33700,33700,33700,33700,0
20231212,153600,4940349700,33700,33700,33700,33700,0
20231212,153500,4940349700,33700,33700,33700,33700,0
20231212,153400,4940349700,33700,33700,33700,33700,0
20231212,153300,4940349700,33700,33700,33700,33700,0
20231212,153200,4940349700,33700,33700,33700,33700,0
20231212,153100,4940349700,33700,33700,33700,33700,0
20231212,153000,4940349700,33700,33700,33700,33700,994
20231212,152900,4906851900,33700,33700,33700,33700,0
20231212,152800,4906851900,33700,33700,33700,33700,0
20231212,152700,4906851900,33700,33700,33700,33700,0
20231212,152600,4906851900,33700,33700,33700,33700,0
20231212,152500,4906851900,33700,33700,33700,33700,0
20231212,152400,4906851900,33700,33700,33700,33700,0
20231212,152300,4906851900,33700,33700,33700,33700,0
20231212,152200,4906851900,33700,33700,33700,33700,0
20231212,152100,4906851900,33700,33700,33700,33700,0
20231212,152000,4906851900,33700,33700,33700,33700,0
20231212,151900,4906851900,33700,33750,33800,33700,517
20231212,151800,4889410750,33800,33900,34000,33800,988
20231212,151700,4855954850,34000,34050,34050,33950,87
20231212,151600,4852994300,34050,33950,34050,33950,138
20231212,151500,4848297500,34100,33950,34100,33900,838
20231212,151400,4819859700,34100,34050,34100,34000,255
20231212,151300,4811175350,34050,34050,34050,33900,113
20231212,151200,4807329800,34050,34000,34050,34000,196
20231212,151100,4800656650,34000,34000,34000,34000,127
20231212,151000,4796338650,34000,33900,34000,33900,126
20231212,150900,4792055350,34000,33900,34000,33900,157
20231212,150800,4786720600,34000,34000,34000,34000,112
20231212,150700,4782912600,34000,34000,34000,34000,177
20231212,150600,4776894600,33800,34000,34000,33800,71
20231212,150500,4774480900,33950,33900,34000,33800,146
20231212,150400,4769525350,33900,33900,33900,33800,463
20231212,150300,4753847200,33900,33950,34000,33900,221
20231212,150200,4746347750,33900,33950,34000,33900,168
20231212,150100,4740642350,34000,34000,34000,33900,121
20231212,150000,4736528800,33900,34000,34050,33900,177
20231212,145900,4730509200,34000,34000,34000,33950,117
20231212,145800,4726531250,33950,34000,34050,33950,133
20231212,145700,4722011000,33950,34100,34100,33950,377
20231212,145600,4709192800,33950,34100,34150,33950,1204
20231212,145500,4668243650,34000,34150,34150,34000,188
20231212,145400,4661834900,34150,34150,34150,34000,117
20231212,145300,4657839900,34150,34050,34150,34000,423
20231212,145200,4643415700,34000,34100,34100,34000,171
20231212,145100,4637584950,34100,34100,34100,34000,72
20231212,145000,4635130150,34100,34100,34100,34000,188
20231212,144900,4628719500,34000,34050,34150,34000,443
20231212,144800,4613641300,34150,34000,34150,34000,96
20231212,144700,4610367250,34150,34050,34150,34000,304
20231212,144600,4600002550,34150,34150,34150,34050,112
20231212,144500,4596180000,34150,34150,34150,34050,182
20231212,144400,4589969300,34150,34150,34150,34050,68
20231212,144300,4587647250,34100,34150,34150,34050,181
20231212,144200,4581466500,34150,34100,34150,34100,123
20231212,144100,4577269300,34150,34050,34150,34050,113
20231212,144000,4573410600,34100,34000,34100,34000,133
20231212,143900,4568875900,34100,34100,34100,34000,122
20231212,143800,4564716000,34050,34100,34100,34000,230
20231212,143700,4556880300,34000,34000,34150,34000,219
20231212,143600,4549426150,34100,34100,34100,34050,725
20231212,143500,4524704450,34100,34000,34150,34000,422
20231212,143400,4510335750,34100,34000,34150,34000,227
20231212,143300,4502600700,34000,34000,34150,34000,151
20231212,143200,4497449750,34000,34100,34150,34000,136
20231212,143100,4492808300,34100,34100,34150,34100,194
20231212,143000,4486186900,34050,34150,34150,34050,279
20231212,142900,4476675900,34050,34200,34200,34000,147
20231212,142800,4471662350,34200,34100,34200,34050,395
20231212,142700,4458174950,34200,34200,34200,34100,109
20231212,142600,4454447300,34200,34200,34200,34100,133
20231212,142500,4449898850,34200,34200,34200,34100,134
20231212,142400,4445317050,34200,34100,34200,34100,115
20231212,142300,4441384950,34200,34050,34200,34050,207
20231212,142200,4434309650,34200,34200,34200,34050,168
20231212,142100,4428569250,34050,34150,34200,34050,178
20231212,142000,4422481900,34050,34200,34200,34050,134
20231212,141900,4417901200,34200,34050,34200,34050,67
20231212,141800,4415610000,34200,34200,34200,34050,179
20231212,141700,4409489150,34200,34150,34200,34050,126
20231212,141600,4405180800,34200,34050,34200,34050,173
20231212,141500,4399264500,34200,34050,34200,34050,69
20231212,141400,4396905150,34200,34200,34200,34050,188
20231212,141300,4390476100,34200,34150,34200,34100,128
20231212,141200,4386100650,34200,34100,34200,34100,127
20231212,141100,4381763250,34050,34100,34200,34050,186
20231212,141000,4375411500,34100,34200,34200,34100,71
20231212,140900,4372984600,34200,34100,34200,34100,185
20231212,140800,4366662250,34050,34150,34150,34050,71
20231212,140700,4364238000,34050,34050,34150,34050,247
20231212,140600,4355817350,34100,34050,34100,34050,195
20231212,140500,4349168500,34050,34100,34100,34050,163
20231212,140400,4343612800,34150,34050,34150,34050,130
20231212,140300,4339173800,34050,34150,34150,34050,125
20231212,140200,4334908050,34150,34200,34200,34050,218
20231212,140100,4327461350,34050,34200,34200,34050,272
20231212,140000,4318179800,34200,34150,34200,34100,124
20231212,135900,4313945250,34200,34100,34200,34100,292
20231212,135800,4303960450,34200,34100,34200,34100,123
20231212,135700,4299756750,34100,34200,34200,34100,127
20231212,135600,4295413550,34200,34150,34200,34100,116
20231212,135500,4291449500,34150,34150,34150,34100,224
20231212,135400,4283800000,34150,34150,34150,34050,172
20231212,135300,4277926350,34150,34050,34150,34050,68
20231212,135200,4275604400,34100,34150,34150,34050,222
20231212,135100,4268029800,34150,34050,34150,34050,118
20231212,135000,4264002500,34150,34150,34150,34100,76
20231212,134900,4261407150,34150,34100,34150,34050,184
20231212,134800,4255126450,34100,34100,34100,34050,72
20231212,134700,4252671350,34000,34150,34150,34000,184
20231212,134600,4246388050,34150,34100,34150,34100,66
20231212,134500,4244134250,34150,34100,34150,34050,170
20231212,134400,4238336500,34100,34100,34100,33950,125
20231212,134300,4234074200,34100,34100,34100,33950,111
20231212,134200,4230289250,34100,34100,34100,33950,149
20231212,134100,4225214750,34100,33950,34100,33950,126
20231212,134000,4220923300,34050,34050,34050,33950,169
20231212,133900,4215171000,34050,34000,34050,34000,80
20231212,133800,4212447700,34000,33950,34050,33950,127
20231212,133700,4208123850,34000,34000,34000,33950,277
20231212,133600,4198706850,34050,34050,34050,34000,123
20231212,133500,4194519000,34100,34000,34100,34000,139
20231212,133400,4189785000,34000,34000,34050,34000,152
20231212,133300,4184611200,34050,34000,34050,34000,136
20231212,133200,4179983850,34000,33950,34000,33950,182
20231212,133100,4173798750,33950,33900,33950,33900,105
20231212,133000,4170234200,33950,33950,33950,33900,182
20231212,132900,4164055400,33950,33950,33950,33900,116
20231212,132800,4160117300,34000,33900,34000,33900,273
20231212,132700,4150846100,34000,34000,34000,33900,118
20231212,132600,4146834200,34000,33900,34000,33900,121
20231212,132500,4142720650,34050,34000,34050,33900,177
20231212,132400,4136702250,34000,34000,34050,33900,168
20231212,132300,4130993850,34000,34050,34100,33900,936
20231212,132200,4099210200,34050,34100,34100,33950,122
20231212,132100,4095052300,34100,34100,34100,33950,3070
20231212,132000,3990600900,34200,34150,34200,34100,176
20231212,131900,3984581900,34200,34100,34200,34100,122
20231212,131800,3980409650,34200,34200,34200,34100,228
20231212,131700,3972617950,34200,34200,34200,34200,67
20231212,131600,3970326550,34200,34200,34200,34200,180
20231212,131500,3964170550,34200,34100,34200,34100,116
20231212,131400,3960203550,34200,34200,34200,34100,164
20231212,131300,3954594950,34100,34200,34200,34050,1679
20231212,131200,3897344800,34150,34250,34250,34150,139
20231212,131100,3892588450,34200,34200,34250,34200,227
20231212,131000,3884818200,34150,34200,34200,34100,66
20231212,130900,3882561150,34200,34200,34200,34200,110
20231212,130800,3878799150,34200,34150,34200,34100,191
20231212,130700,3872267100,34150,34150,34200,34150,115
20231212,130600,3868334300,34200,34050,34200,34050,125
20231212,130500,3864059450,34050,34200,34200,34050,525
20231212,130400,3846144850,34200,34200,34200,34150,172
20231212,130300,3840262500,34100,34200,34200,34100,822
20231212,130200,3812220250,34150,34200,34200,34150,369
20231212,130100,3799615550,34150,34200,34200,34150,772
20231212,130000,3773242950,34150,34200,34200,34150,392
20231212,125900,3759847150,34150,34150,34250,34150,654
20231212,125800,3737468700,34200,34250,34250,34150,323
20231212,125700,3726406600,34150,34250,34250,34150,120
20231212,125600,3722296750,34250,34200,34250,34200,537
20231212,125500,3703904800,34200,34250,34250,34150,135
20231212,125400,3699283650,34200,34200,34250,34150,246
20231212,125300,3690862050,34150,34200,34200,34100,144
20231212,125200,3685938000,34200,34050,34200,34050,402
20231212,125100,3672192850,34200,34150,34200,34050,207
20231212,125000,3665118900,34050,34150,34200,34050,117
20231212,124900,3661121350,34150,34150,34150,34050,182
20231212,124800,3654906150,34100,34200,34250,34100,782
20231212,124700,3628221550,34250,34200,34250,34150,184
20231212,124600,3621920000,34200,34250,34250,34200,126
20231212,124500,3617604550,34200,34250,34250,34150,135
20231212,124400,3612982450,34250,34250,34250,34250,147
20231212,124300,3607947700,34250,34200,34250,34200,120
20231212,124200,3603837850,34250,34200,34250,34150,184
20231212,124100,3597536800,34250,34150,34250,34150,67
20231212,124000,3595242150,34250,34200,34250,34200,138
20231212,123900,3590516200,34200,34150,34200,34100,236
20231212,123800,3582445300,34100,34200,34200,34100,129
20231212,123700,3578033900,34200,34100,34200,34100,141
20231212,123600,3573212600,34100,34050,34200,34050,123
20231212,123500,3569006900,34050,34200,34200,34050,192
20231212,123400,3562441450,34200,34200,34200,34200,118
20231212,123300,3558405850,34050,34050,34200,34050,68
20231212,123200,3556080850,34050,34200,34200,34050,203
20231212,123100,3549142000,34200,34150,34200,34050,117
20231212,123000,3545141000,34200,34150,34200,34150,124
20231212,122900,3540905200,34200,34050,34200,34000,161
20231212,122800,3535407650,34150,34150,34200,34050,111
20231212,122700,3531615450,34150,34050,34150,34050,214
20231212,122600,3524313450,34150,34050,34150,34050,69
20231212,122500,3521957250,34050,34150,34150,34050,173
20231212,122400,3516050400,34150,34150,34150,34100,144
20231212,122300,3511133800,34150,34100,34150,34100,69
20231212,122200,3508777600,34150,34200,34200,34100,185
20231212,122100,3502456600,34200,34200,34200,34200,118
20231212,122000,3498421000,34200,34150,34200,34050,271
20231212,121900,3489164850,34150,34100,34150,34050,91
20231212,121800,3486058450,34150,34050,34150,34050,123
20231212,121700,3481858100,34050,34050,34050,34050,294
20231212,121600,3471847400,34050,34050,34050,34000,125
20231212,121500,3467591250,34000,33950,34050,33900,155
20231212,121400,3462318150,33950,34000,34000,33900,114
20231212,121300,3458442300,34000,33900,34000,33900,183
20231212,121200,3452220400,34000,33950,34000,33900,77
20231212,121100,3449603350,34000,34000,34050,33950,158
20231212,121000,3444231300,34000,34100,34100,33800,6366
20231212,120900,3228753450,34200,34150,34200,34100,148
20231212,120800,3223696050,34100,34100,34150,34100,139
20231212,120700,3218949850,34100,34150,34150,34100,68
20231212,120600,3216627800,34150,34050,34150,34000,524
20231212,120500,3198782500,34050,34200,34200,34000,1806
20231212,120400,3137261450,34150,34200,34200,34150,74
20231212,120300,3134730700,34150,34050,34200,34050,120
20231212,120200,3130628000,34050,34200,34200,34050,140
20231212,120100,3125840650,34200,34150,34200,34150,152
20231212,120000,3120645350,34100,34150,34150,34050,133
20231212,115900,3116103550,34050,34200,34200,34050,150
20231212,115800,3110978350,34200,34150,34200,34150,215
20231212,115700,3103632200,34100,34200,34200,34100,91
20231212,115600,3100521450,34200,34050,34200,34050,181
20231212,115500,3094335700,34150,34100,34200,34100,216
20231212,115400,3086961600,34200,34200,34200,34150,71
20231212,115300,3084534100,34200,34200,34200,34100,198
20231212,115200,3077762700,34200,34200,34200,34150,123
20231212,115100,3073556150,34200,34100,34200,34100,414
20231212,115000,3059420850,34200,34200,34200,34150,70
20231212,114900,3057026900,34200,34200,34200,34100,219
20231212,114800,3049540900,34200,34200,34200,34150,336
20231212,114700,3038061400,34200,34200,34200,34150,115
20231212,114600,3034128550,34200,34150,34200,34150,178
20231212,114500,3028041300,34200,34200,34200,34200,124
20231212,114400,3023800500,34200,34150,34200,34150,117
20231212,114300,3019799400,34200,34100,34200,34100,169
20231212,114200,3014019950,34200,34150,34200,34150,118
20231212,114100,3009984450,34200,34150,34200,34150,176
20231212,114000,3003966650,34150,34200,34200,34150,216
20231212,113900,2996584700,34200,34150,34200,34150,189
20231212,113800,2990121150,34200,34150,34200,34150,123
20231212,113700,2985914900,34200,34150,34200,34150,198
20231212,113600,2979143550,34200,34200,34200,34150,184
20231212,113500,2972851550,34200,34200,34200,34150,71
20231212,113400,2970423550,34200,34150,34200,34150,226
20231212,113300,2962694500,34150,34200,34200,34150,150
20231212,113200,2957564650,34200,34150,34200,34150,156
20231212,113100,2952230900,34200,34200,34200,34150,135
20231212,113000,2947614150,34200,34150,34200,34150,113
20231212,112900,2943749700,34150,34200,34200,34150,187
20231212,112800,2937354400,34200,34200,34200,34150,154
20231212,112700,2932087750,34200,34100,34200,34100,236
20231212,112600,2924017500,34200,34100,34200,34100,271
20231212,112500,2914753250,34200,34200,34200,34150,68
20231212,112400,2912427700,34200,34100,34200,34100,170
20231212,112300,2906613800,34200,34300,34300,34100,476
20231212,112200,2890342350,34300,34200,34350,34100,2168
20231212,112100,2816041300,34200,34150,34200,34150,96
20231212,112000,2812758200,34200,34200,34200,34100,180
20231212,111900,2806602400,34200,34150,34200,34100,115
20231212,111800,2802672650,34200,34200,34200,34100,130
20231212,111700,2798226850,34200,34200,34250,34150,157
20231212,111600,2792856600,34250,34200,34250,34200,120
20231212,111500,2788747250,34250,34200,34250,34200,146
20231212,111400,2783750750,34200,34250,34250,34200,112
20231212,111300,2779918850,34200,34250,34250,34100,109
20231212,111200,2776187900,34250,34150,34250,34000,2597
20231212,111100,2687474200,34100,34150,34150,34100,110
20231212,111000,2683717750,34150,34150,34150,34100,322
20231212,110900,2672731250,34150,34100,34150,34100,129
20231212,110800,2668326150,34150,34050,34150,34050,108
20231212,110700,2664642750,34050,34000,34050,34000,287
20231212,110600,2654875650,34000,34050,34050,34000,69
20231212,110500,2652526300,34000,33950,34050,33950,325
20231212,110400,2641469600,33950,34150,34150,33950,284
20231212,110300,2631789500,34150,34150,34150,34000,133
20231212,110200,2627247750,34100,34000,34100,34000,120
20231212,110100,2623157650,34000,34100,34150,34000,283
20231212,110000,2613514450,34100,34000,34150,34000,177
20231212,105900,2607476350,34050,34100,34150,34050,89
20231212,105800,2604439700,34050,34150,34200,34050,234
20231212,105700,2596454700,34050,34150,34200,34000,129
20231212,105600,2592049450,34150,34150,34150,34000,126
20231212,105500,2587755550,34150,34200,34200,34000,447
20231212,105400,2572512050,34200,34050,34200,34050,130
20231212,105300,2568069450,34050,34250,34250,34050,359
20231212,105200,2555822950,34150,34300,34350,34150,482
20231212,105100,2539314400,34300,34200,34300,34200,279
20231212,105000,2529750950,34200,34200,34200,34150,174
20231212,104900,2523800200,34200,34200,34250,34150,221
20231212,104800,2516241100,34200,34200,34200,34150,97
20231212,104700,2512925200,34200,34250,34300,34050,430
20231212,104600,2498240850,34300,34300,34400,34250,216
20231212,104500,2490823250,34300,34300,34300,34200,44
20231212,104400,2489314700,34300,34150,34350,34150,243
20231212,104300,2480979150,34300,34100,34350,34000,4663
20231212,104200,2321325750,34100,34000,34100,33850,968
20231212,104100,2288405400,34000,33850,34050,33850,127
20231212,104000,2284086150,33850,33900,34050,33850,70
20231212,103900,2281706550,33900,34100,34100,33900,128
20231212,103800,2277355150,33950,33950,33950,33900,90
20231212,103700,2274299800,33900,34100,34100,33900,177
20231212,103600,2268290500,33950,34000,34150,33950,129
20231212,103500,2263890850,34050,34000,34050,34000,66
20231212,103400,2261643600,34050,34100,34150,33950,134
20231212,103300,2257075650,34000,34050,34100,34000,71
20231212,103200,2254654700,34000,33950,34100,33950,368
20231212,103100,2242136750,34000,34000,34000,33900,191
20231212,103000,2235648000,33900,33950,33950,33850,1357
20231212,102900,2189626250,33950,33950,34100,33950,180
20231212,102800,2183500650,33950,34000,34050,33950,78
20231212,102700,2180845400,34000,33950,34000,33900,238
20231212,102600,2172762950,33950,33900,33950,33850,378
20231212,102500,2159941450,33900,33950,34000,33900,466
20231212,102400,2144139300,34000,34000,34100,33900,1031
20231212,102300,2109116100,34100,34200,34200,34050,198
20231212,102200,2102357700,34200,34250,34250,34200,380
20231212,102100,2089357250,34300,34200,34300,34200,678
20231212,102000,2066165150,34200,34250,34300,34200,279
20231212,101900,2056606200,34250,34100,34250,34100,2058
20231212,101800,1986184600,34150,33950,34150,33950,571
20231212,101700,1966715150,33950,33950,34000,33900,372
20231212,101600,1954082300,33950,33950,33950,33950,393
20231212,101500,1940739950,34100,34100,34100,34100,0
20231212,101400,1940739950,34100,33850,34100,33850,226
20231212,101300,1933059000,33850,33950,33950,33850,2
20231212,101200,1932991200,33950,33950,33950,33750,469
20231212,101100,1917072400,33950,33750,33950,33750,616
20231212,101000,1896202400,33950,33750,33950,33750,147
20231212,100900,1891221750,33900,33900,33900,33750,1003
20231212,100800,1857277200,33950,33950,33950,33950,144
20231212,100700,1852388400,33950,34100,34100,33950,391
20231212,100600,1839069100,34150,34250,34250,34100,542
20231212,100500,1820537550,34300,34350,34450,34300,769
20231212,100400,1794100950,34400,34200,34400,34200,1240
20231212,100300,1751536000,34100,34200,34250,34100,482
20231212,100200,1735050250,34150,33950,34300,33950,2657
20231212,100100,1644425500,33950,34150,34300,33950,2653
20231212,100000,1554012250,34150,33950,34200,33900,2148
20231212,095900,1480807550,33900,33850,33900,33700,596
20231212,095800,1460628100,33850,33700,33850,33700,664
20231212,095700,1438153900,33850,33700,33850,33700,1314
20231212,095600,1393738550,33750,33650,33750,33600,1019
20231212,095500,1359400300,33650,33500,33650,33450,499
20231212,095400,1342645650,33500,33500,33500,33450,215
20231212,095300,1335447550,33450,33450,33450,33400,77
20231212,095200,1332871950,33400,33400,33400,33200,1184
20231212,095100,1293534250,33400,33350,33400,33300,148
20231212,095000,1288600350,33300,33250,33300,33250,151
20231212,094900,1283572150,33300,33250,33300,33250,214
20231212,094800,1276446450,33250,33200,33250,33200,181
20231212,094700,1270434300,33200,33250,33250,33200,39
20231212,094600,1269139050,33300,33250,33300,33250,72
20231212,094500,1266743950,33300,33250,33300,33200,79
20231212,094400,1264114300,33200,33200,33200,33200,86
20231212,094300,1261259100,33150,33150,33200,33100,182
20231212,094200,1255224400,33150,33300,33300,33150,1276
20231212,094100,1212875250,33300,33250,33300,33250,24
20231212,094000,1212076600,33250,33100,33250,33100,431
20231212,093900,1197767650,33050,33000,33150,33000,1085
20231212,093800,1161897700,33000,32900,33050,32900,720
20231212,093700,1138186850,32900,32750,32900,32650,2359
20231212,093600,1060840450,32750,32900,32900,32700,1376
20231212,093500,1015817050,32900,32900,32900,32900,11
20231212,093400,1015455150,32950,32900,32950,32750,1552
20231212,093300,964504900,32900,32950,33000,32750,2227
20231212,093200,891389250,33000,32950,33050,32950,511
20231212,093100,874516700,32950,32800,32950,32800,163
20231212,093000,869150650,32900,33000,33000,32700,1792
20231212,092900,810347000,33000,32900,33000,32900,169
20231212,092800,804775950,32900,32800,32900,32800,677
20231212,092700,782536500,32800,32950,32950,32600,1785
20231212,092600,724027000,32900,32850,32900,32800,69
20231212,092500,721757200,32850,32850,32850,32850,1
20231212,092400,721724350,32800,33000,33000,32800,1297
20231212,092300,679098900,33000,33000,33000,33000,107
20231212,092200,675567900,32950,33000,33000,32850,446
20231212,092100,660866300,33000,33000,33000,32850,1348
20231212,092000,616565000,33000,32850,33000,32850,410
20231212,091900,603061850,32850,32750,32850,32700,656
20231212,091800,581560250,32750,32850,32850,32550,1732
20231212,091700,525039000,32800,32750,32800,32750,12
20231212,091600,524645550,32750,32700,32850,32700,941
20231212,091500,493850200,32800,32700,32800,32550,1668
20231212,091400,439404000,32750,32950,32950,32750,259
20231212,091300,430909950,32750,32900,33000,32750,694
20231212,091200,408099000,32900,32950,32950,32600,1953
20231212,091100,344154850,32950,32900,32950,32900,206
20231212,091000,337374700,32950,32850,33000,32850,230
20231212,090900,329792250,33000,33200,33200,32750,1851
20231212,090800,268859900,33200,33150,33300,33100,569
20231212,090700,249945800,33250,33050,33250,33050,290
20231212,090600,240330400,32950,32950,33050,32800,534
20231212,090500,222766800,32950,33050,33050,32950,452
20231212,090400,207867200,33100,32900,33100,32850,472
20231212,090300,192306600,32800,33000,33000,32750,1111
20231212,090200,155837650,32900,33050,33050,32750,486
20231212,090100,139863650,32950,33250,33300,32300,2591
20231212,090000,54543400,33200,33500,33500,33200,1632