KissMeData/195940/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203000,3190316650,40300,40300,40300,40300,1831
20231211,202900,3190316650,40300,40300,40300,40300,0
20231211,202800,3190316650,40300,40300,40300,40300,0
20231211,202700,3190316650,40300,40300,40300,40300,0
20231211,202600,3190316650,40300,40300,40300,40300,0
20231211,202500,3190316650,40300,40300,40300,40300,0
20231211,202400,3190316650,40300,40300,40300,40300,0
20231211,202300,3190316650,40300,40300,40300,40300,0
20231211,202200,3190316650,40300,40300,40300,40300,0
20231211,202100,3190316650,40300,40300,40300,40300,0
20231211,202000,3190316650,40300,40300,40300,40300,0
20231211,201900,3190316650,40300,40300,40300,40300,0
20231211,201800,3190316650,40300,40300,40300,40300,0
20231211,201700,3190316650,40300,40300,40300,40300,0
20231211,201600,3190316650,40300,40300,40300,40300,0
20231211,201500,3190316650,40300,40300,40300,40300,0
20231211,201400,3190316650,40300,40300,40300,40300,0
20231211,201300,3190316650,40300,40300,40300,40300,0
20231211,201200,3190316650,40300,40300,40300,40300,0
20231211,201100,3190316650,40300,40300,40300,40300,0
20231211,201000,3190316650,40300,40300,40300,40300,0
20231211,200900,3190316650,40300,40300,40300,40300,0
20231211,200800,3190316650,40300,40300,40300,40300,0
20231211,200700,3190316650,40300,40300,40300,40300,0
20231211,200600,3190316650,40300,40300,40300,40300,0
20231211,200500,3190316650,40300,40300,40300,40300,0
20231211,200400,3190316650,40300,40300,40300,40300,0
20231211,200300,3190316650,40300,40300,40300,40300,0
20231211,200200,3190316650,40300,40300,40300,40300,0
20231211,200100,3190316650,40300,40300,40300,40300,0
20231211,200000,3190316650,40300,40300,40300,40300,1831
20231211,195900,3190316650,40300,40300,40300,40300,0
20231211,195800,3190316650,40300,40300,40300,40300,0
20231211,195700,3190316650,40300,40300,40300,40300,0
20231211,195600,3190316650,40300,40300,40300,40300,0
20231211,195500,3190316650,40300,40300,40300,40300,0
20231211,195400,3190316650,40300,40300,40300,40300,0
20231211,195300,3190316650,40300,40300,40300,40300,0
20231211,195200,3190316650,40300,40300,40300,40300,0
20231211,195100,3190316650,40300,40300,40300,40300,0
20231211,195000,3190316650,40300,40300,40300,40300,0
20231211,194900,3190316650,40300,40300,40300,40300,0
20231211,194800,3190316650,40300,40300,40300,40300,0
20231211,194700,3190316650,40300,40300,40300,40300,0
20231211,194600,3190316650,40300,40300,40300,40300,0
20231211,194500,3190316650,40300,40300,40300,40300,0
20231211,194400,3190316650,40300,40300,40300,40300,0
20231211,194300,3190316650,40300,40300,40300,40300,0
20231211,194200,3190316650,40300,40300,40300,40300,0
20231211,194100,3190316650,40300,40300,40300,40300,0
20231211,194000,3190316650,40300,40300,40300,40300,0
20231211,193900,3190316650,40300,40300,40300,40300,0
20231211,193800,3190316650,40300,40300,40300,40300,0
20231211,193700,3190316650,40300,40300,40300,40300,0
20231211,193600,3190316650,40300,40300,40300,40300,0
20231211,193500,3190316650,40300,40300,40300,40300,0
20231211,193400,3190316650,40300,40300,40300,40300,0
20231211,193300,3190316650,40300,40300,40300,40300,0
20231211,193200,3190316650,40300,40300,40300,40300,0
20231211,193100,3190316650,40300,40300,40300,40300,0
20231211,193000,3190316650,40300,40300,40300,40300,1831
20231211,192900,3190316650,40300,40300,40300,40300,0
20231211,192800,3190316650,40300,40300,40300,40300,0
20231211,192700,3190316650,40300,40300,40300,40300,0
20231211,192600,3190316650,40300,40300,40300,40300,0
20231211,192500,3190316650,40300,40300,40300,40300,0
20231211,192400,3190316650,40300,40300,40300,40300,0
20231211,192300,3190316650,40300,40300,40300,40300,0
20231211,192200,3190316650,40300,40300,40300,40300,0
20231211,192100,3190316650,40300,40300,40300,40300,0
20231211,192000,3190316650,40300,40300,40300,40300,0
20231211,191900,3190316650,40300,40300,40300,40300,0
20231211,191800,3190316650,40300,40300,40300,40300,0
20231211,191700,3190316650,40300,40300,40300,40300,0
20231211,191600,3190316650,40300,40300,40300,40300,0
20231211,191500,3190316650,40300,40300,40300,40300,0
20231211,191400,3190316650,40300,40300,40300,40300,0
20231211,191300,3190316650,40300,40300,40300,40300,0
20231211,191200,3190316650,40300,40300,40300,40300,0
20231211,191100,3190316650,40300,40300,40300,40300,0
20231211,191000,3190316650,40300,40300,40300,40300,0
20231211,190900,3190316650,40300,40300,40300,40300,0
20231211,190800,3190316650,40300,40300,40300,40300,0
20231211,190700,3190316650,40300,40300,40300,40300,0
20231211,190600,3190316650,40300,40300,40300,40300,0
20231211,190500,3190316650,40300,40300,40300,40300,0
20231211,190400,3190316650,40300,40300,40300,40300,0
20231211,190300,3190316650,40300,40300,40300,40300,0
20231211,190200,3190316650,40300,40300,40300,40300,0
20231211,190100,3190316650,40300,40300,40300,40300,0
20231211,190000,3190316650,40300,40300,40300,40300,1831
20231211,185900,3190316650,40300,40300,40300,40300,0
20231211,185800,3190316650,40300,40300,40300,40300,0
20231211,185700,3190316650,40300,40300,40300,40300,0
20231211,185600,3190316650,40300,40300,40300,40300,0
20231211,185500,3190316650,40300,40300,40300,40300,0
20231211,185400,3190316650,40300,40300,40300,40300,0
20231211,185300,3190316650,40300,40300,40300,40300,0
20231211,185200,3190316650,40300,40300,40300,40300,0
20231211,185100,3190316650,40300,40300,40300,40300,0
20231211,185000,3190316650,40300,40300,40300,40300,0
20231211,184900,3190316650,40300,40300,40300,40300,0
20231211,184800,3190316650,40300,40300,40300,40300,0
20231211,184700,3190316650,40300,40300,40300,40300,0
20231211,184600,3190316650,40300,40300,40300,40300,0
20231211,184500,3190316650,40300,40300,40300,40300,0
20231211,184400,3190316650,40300,40300,40300,40300,0
20231211,184300,3190316650,40300,40300,40300,40300,0
20231211,184200,3190316650,40300,40300,40300,40300,0
20231211,184100,3190316650,40300,40300,40300,40300,0
20231211,184000,3190316650,40300,40300,40300,40300,0
20231211,183900,3190316650,40300,40300,40300,40300,0
20231211,183800,3190316650,40300,40300,40300,40300,0
20231211,183700,3190316650,40300,40300,40300,40300,0
20231211,183600,3190316650,40300,40300,40300,40300,0
20231211,183500,3190316650,40300,40300,40300,40300,0
20231211,183400,3190316650,40300,40300,40300,40300,0
20231211,183300,3190316650,40300,40300,40300,40300,0
20231211,183200,3190316650,40300,40300,40300,40300,0
20231211,183100,3190316650,40300,40300,40300,40300,0
20231211,183000,3190316650,40300,40300,40300,40300,1831
20231211,182900,3190316650,40300,40300,40300,40300,0
20231211,182800,3190316650,40300,40300,40300,40300,0
20231211,182700,3190316650,40300,40300,40300,40300,0
20231211,182600,3190316650,40300,40300,40300,40300,0
20231211,182500,3190316650,40300,40300,40300,40300,0
20231211,182400,3190316650,40300,40300,40300,40300,0
20231211,182300,3190316650,40300,40300,40300,40300,0
20231211,182200,3190316650,40300,40300,40300,40300,0
20231211,182100,3190316650,40300,40300,40300,40300,0
20231211,182000,3190316650,40300,40300,40300,40300,0
20231211,181900,3190316650,40300,40300,40300,40300,0
20231211,181800,3190316650,40300,40300,40300,40300,0
20231211,181700,3190316650,40300,40300,40300,40300,0
20231211,181600,3190316650,40300,40300,40300,40300,0
20231211,181500,3190316650,40300,40300,40300,40300,0
20231211,181400,3190316650,40300,40300,40300,40300,0
20231211,181300,3190316650,40300,40300,40300,40300,0
20231211,181200,3190316650,40300,40300,40300,40300,0
20231211,181100,3190316650,40300,40300,40300,40300,0
20231211,181000,3190316650,40300,40300,40300,40300,0
20231211,180900,3190316650,40300,40300,40300,40300,0
20231211,180800,3190316650,40300,40300,40300,40300,0
20231211,180700,3190316650,40300,40300,40300,40300,0
20231211,180600,3190316650,40300,40300,40300,40300,0
20231211,180500,3190316650,40300,40300,40300,40300,0
20231211,180400,3190316650,40300,40300,40300,40300,0
20231211,180300,3190316650,40300,40300,40300,40300,0
20231211,180200,3190316650,40300,40300,40300,40300,0
20231211,180100,3190316650,40300,40300,40300,40300,0
20231211,180000,3190316650,40300,40300,40300,40300,1831
20231211,175900,3190316650,40300,40300,40300,40300,0
20231211,175800,3190316650,40300,40300,40300,40300,0
20231211,175700,3190316650,40300,40300,40300,40300,0
20231211,175600,3190316650,40300,40300,40300,40300,0
20231211,175500,3190316650,40300,40300,40300,40300,0
20231211,175400,3190316650,40300,40300,40300,40300,0
20231211,175300,3190316650,40300,40300,40300,40300,0
20231211,175200,3190316650,40300,40300,40300,40300,0
20231211,175100,3190316650,40300,40300,40300,40300,0
20231211,175000,3190316650,40300,40300,40300,40300,0
20231211,174900,3190316650,40300,40300,40300,40300,0
20231211,174800,3190316650,40300,40300,40300,40300,0
20231211,174700,3190316650,40300,40300,40300,40300,0
20231211,174600,3190316650,40300,40300,40300,40300,0
20231211,174500,3190316650,40300,40300,40300,40300,0
20231211,174400,3190316650,40300,40300,40300,40300,0
20231211,174300,3190316650,40300,40300,40300,40300,0
20231211,174200,3190316650,40300,40300,40300,40300,0
20231211,174100,3190316650,40300,40300,40300,40300,0
20231211,174000,3190316650,40300,40300,40300,40300,0
20231211,173900,3190316650,40300,40300,40300,40300,0
20231211,173800,3190316650,40300,40300,40300,40300,0
20231211,173700,3190316650,40300,40300,40300,40300,0
20231211,173600,3190316650,40300,40300,40300,40300,0
20231211,173500,3190316650,40300,40300,40300,40300,0
20231211,173400,3190316650,40300,40300,40300,40300,0
20231211,173300,3190316650,40300,40300,40300,40300,0
20231211,173200,3190316650,40300,40300,40300,40300,0
20231211,173100,3190316650,40300,40300,40300,40300,0
20231211,173000,3190316650,40300,40300,40300,40300,1831
20231211,172900,3190316650,40300,40300,40300,40300,0
20231211,172800,3190316650,40300,40300,40300,40300,0
20231211,172700,3190316650,40300,40300,40300,40300,0
20231211,172600,3190316650,40300,40300,40300,40300,0
20231211,172500,3190316650,40300,40300,40300,40300,0
20231211,172400,3190316650,40300,40300,40300,40300,0
20231211,172300,3190316650,40300,40300,40300,40300,0
20231211,172200,3190316650,40300,40300,40300,40300,0
20231211,172100,3190316650,40300,40300,40300,40300,0
20231211,172000,3190316650,40300,40300,40300,40300,0
20231211,171900,3190316650,40300,40300,40300,40300,0
20231211,171800,3190316650,40300,40300,40300,40300,0
20231211,171700,3190316650,40300,40300,40300,40300,0
20231211,171600,3190316650,40300,40300,40300,40300,0
20231211,171500,3190316650,40300,40300,40300,40300,0
20231211,171400,3190316650,40300,40300,40300,40300,0
20231211,171300,3190316650,40300,40300,40300,40300,0
20231211,171200,3190316650,40300,40300,40300,40300,0
20231211,171100,3190316650,40300,40300,40300,40300,0
20231211,171000,3190316650,40300,40300,40300,40300,0
20231211,170900,3190316650,40300,40300,40300,40300,0
20231211,170800,3190316650,40300,40300,40300,40300,0
20231211,170700,3190316650,40300,40300,40300,40300,0
20231211,170600,3190316650,40300,40300,40300,40300,0
20231211,170500,3190316650,40300,40300,40300,40300,0
20231211,170400,3190316650,40300,40300,40300,40300,0
20231211,170300,3190316650,40300,40300,40300,40300,0
20231211,170200,3190316650,40300,40300,40300,40300,0
20231211,170100,3190316650,40300,40300,40300,40300,0
20231211,170000,3190316650,40300,40300,40300,40300,1831
20231211,165900,3190316650,40300,40300,40300,40300,0
20231211,165800,3190316650,40300,40300,40300,40300,0
20231211,165700,3190316650,40300,40300,40300,40300,0
20231211,165600,3190316650,40300,40300,40300,40300,0
20231211,165500,3190316650,40300,40300,40300,40300,0
20231211,165400,3190316650,40300,40300,40300,40300,0
20231211,165300,3190316650,40300,40300,40300,40300,0
20231211,165200,3190316650,40300,40300,40300,40300,0
20231211,165100,3190316650,40300,40300,40300,40300,0
20231211,165000,3190316650,40300,40300,40300,40300,0
20231211,164900,3190316650,40300,40300,40300,40300,0
20231211,164800,3190316650,40300,40300,40300,40300,0
20231211,164700,3190316650,40300,40300,40300,40300,0
20231211,164600,3190316650,40300,40300,40300,40300,0
20231211,164500,3190316650,40300,40300,40300,40300,0
20231211,164400,3190316650,40300,40300,40300,40300,0
20231211,164300,3190316650,40300,40300,40300,40300,0
20231211,164200,3190316650,40300,40300,40300,40300,0
20231211,164100,3190316650,40300,40300,40300,40300,0
20231211,164000,3190316650,40300,40300,40300,40300,0
20231211,163900,3190316650,40300,40300,40300,40300,0
20231211,163800,3190316650,40300,40300,40300,40300,0
20231211,163700,3190316650,40300,40300,40300,40300,0
20231211,163600,3190316650,40300,40300,40300,40300,0
20231211,163500,3190316650,40300,40300,40300,40300,0
20231211,163400,3190316650,40300,40300,40300,40300,0
20231211,163300,3190316650,40300,40300,40300,40300,0
20231211,163200,3190316650,40300,40300,40300,40300,0
20231211,163100,3190316650,40300,40300,40300,40300,0
20231211,163000,3190316650,40300,40300,40300,40300,1831
20231211,162900,3190316650,40300,40300,40300,40300,0
20231211,162800,3190316650,40300,40300,40300,40300,0
20231211,162700,3190316650,40300,40300,40300,40300,0
20231211,162600,3190316650,40300,40300,40300,40300,0
20231211,162500,3190316650,40300,40300,40300,40300,0
20231211,162400,3190316650,40300,40300,40300,40300,0
20231211,162300,3190316650,40300,40300,40300,40300,0
20231211,162200,3190316650,40300,40300,40300,40300,0
20231211,162100,3190316650,40300,40300,40300,40300,0
20231211,162000,3190316650,40300,40300,40300,40300,0
20231211,161900,3190316650,40300,40300,40300,40300,0
20231211,161800,3190316650,40300,40300,40300,40300,0
20231211,161700,3190316650,40300,40300,40300,40300,0
20231211,161600,3190316650,40300,40300,40300,40300,0
20231211,161500,3190316650,40300,40300,40300,40300,0
20231211,161400,3190316650,40300,40300,40300,40300,0
20231211,161300,3190316650,40300,40300,40300,40300,0
20231211,161200,3190316650,40300,40300,40300,40300,0
20231211,161100,3190316650,40300,40300,40300,40300,0
20231211,161000,3190316650,40300,40300,40300,40300,0
20231211,160900,3190316650,40300,40300,40300,40300,0
20231211,160800,3190316650,40300,40300,40300,40300,0
20231211,160700,3190316650,40300,40300,40300,40300,0
20231211,160600,3190316650,40300,40300,40300,40300,0
20231211,160500,3190316650,40300,40300,40300,40300,0
20231211,160400,3190316650,40300,40300,40300,40300,0
20231211,160300,3190316650,40300,40300,40300,40300,0
20231211,160200,3190316650,40300,40300,40300,40300,0
20231211,160100,3190316650,40300,40300,40300,40300,0
20231211,160000,3190316650,40300,40300,40300,40300,1831
20231211,155900,3190316650,40300,40300,40300,40300,0
20231211,155800,3190316650,40300,40300,40300,40300,0
20231211,155700,3190316650,40300,40300,40300,40300,0
20231211,155600,3190316650,40300,40300,40300,40300,0
20231211,155500,3190316650,40300,40300,40300,40300,0
20231211,155400,3190316650,40300,40300,40300,40300,0
20231211,155300,3190316650,40300,40300,40300,40300,0
20231211,155200,3190316650,40300,40300,40300,40300,0
20231211,155100,3190316650,40300,40300,40300,40300,0
20231211,155000,3190316650,40300,40300,40300,40300,0
20231211,154900,3190316650,40300,40300,40300,40300,0
20231211,154800,3190316650,40300,40300,40300,40300,0
20231211,154700,3190316650,40300,40300,40300,40300,0
20231211,154600,3190316650,40300,40300,40300,40300,0
20231211,154500,3190316650,40300,40300,40300,40300,0
20231211,154400,3190316650,40300,40300,40300,40300,0
20231211,154300,3190316650,40300,40300,40300,40300,0
20231211,154200,3190316650,40300,40300,40300,40300,0
20231211,154100,3190316650,40300,40300,40300,40300,0
20231211,154000,3190316650,40300,40300,40300,40300,0
20231211,153900,3190316650,40300,40300,40300,40300,0
20231211,153800,3190316650,40300,40300,40300,40300,0
20231211,153700,3190316650,40300,40300,40300,40300,0
20231211,153600,3190316650,40300,40300,40300,40300,0
20231211,153500,3190316650,40300,40300,40300,40300,0
20231211,153400,3190316650,40300,40300,40300,40300,0
20231211,153300,3190316650,40300,40300,40300,40300,0
20231211,153200,3190316650,40300,40300,40300,40300,0
20231211,153100,3190316650,40300,40300,40300,40300,0
20231211,153000,3190316650,40300,40300,40300,40300,3662
20231211,152900,3116527350,40300,40300,40300,40300,0
20231211,152800,3116527350,40300,40300,40300,40300,0
20231211,152700,3116527350,40300,40300,40300,40300,0
20231211,152600,3116527350,40300,40300,40300,40300,0
20231211,152500,3116527350,40300,40300,40300,40300,0
20231211,152400,3116527350,40300,40300,40300,40300,0
20231211,152300,3116527350,40300,40300,40300,40300,0
20231211,152200,3116527350,40300,40300,40300,40300,0
20231211,152100,3116527350,40300,40300,40300,40300,0
20231211,152000,3116527350,40300,40300,40300,40300,0
20231211,151900,3116527350,40300,40300,40300,40250,403
20231211,151800,3100299050,40350,40300,40350,40300,235
20231211,151700,3090817250,40350,40350,40350,40300,92
20231211,151600,3087105750,40300,40300,40350,40250,119
20231211,151500,3082309550,40300,40300,40300,40250,469
20231211,151400,3063416250,40250,40300,40300,40250,28
20231211,151300,3062288750,40250,40250,40300,40250,50
20231211,151200,3060274750,40300,40300,40300,40250,155
20231211,151100,3054034100,40250,40300,40350,40250,152
20231211,151000,3047907400,40250,40250,40300,40250,45
20231211,150900,3046094250,40300,40300,40300,40250,140
20231211,150800,3040458050,40250,40250,40300,40250,200
20231211,150700,3032399750,40250,40300,40300,40250,46
20231211,150600,3030546350,40300,40250,40300,40200,130
20231211,150500,3025318200,40250,40250,40300,40200,227
20231211,150400,3016181450,40250,40300,40300,40250,29
20231211,150300,3015012850,40200,40300,40300,40200,337
20231211,150200,3001457600,40200,40300,40300,40200,270
20231211,150100,2990593400,40300,40300,40300,40200,1047
20231211,150000,2948449300,40250,40300,40300,40250,35
20231211,145900,2947039950,40250,40250,40300,40250,152
20231211,145800,2940920900,40250,40250,40300,40250,62
20231211,145700,2938423100,40300,40300,40300,40250,18
20231211,145600,2937697750,40250,40300,40300,40250,159
20231211,145500,2931296500,40250,40350,40350,40250,7
20231211,145400,2931014450,40350,40300,40350,40250,168
20231211,145300,2924239300,40350,40250,40350,40250,284
20231211,145200,2912797100,40250,40300,40350,40250,142
20231211,145100,2907071600,40300,40300,40350,40250,37
20231211,145000,2905579050,40300,40300,40350,40250,85
20231211,144900,2902149800,40250,40350,40350,40250,213
20231211,144800,2893569600,40300,40250,40350,40250,325
20231211,144700,2880476050,40300,40300,40350,40300,6
20231211,144600,2880234150,40250,40300,40350,40250,376
20231211,144500,2865087000,40300,40300,40350,40250,44
20231211,144400,2863312750,40300,40350,40350,40250,305
20231211,144300,2851036200,40350,40350,40350,40250,248
20231211,144200,2841041350,40300,40350,40350,40250,84
20231211,144100,2837655000,40300,40300,40350,40250,316
20231211,144000,2824920200,40250,40250,40300,40250,207
20231211,143900,2816584000,40300,40300,40300,40250,51
20231211,143800,2814528750,40300,40250,40300,40250,8
20231211,143700,2814206500,40250,40250,40300,40250,275
20231211,143600,2803135850,40300,40300,40300,40250,151
20231211,143500,2797056400,40300,40300,40300,40250,25
20231211,143400,2796048950,40250,40250,40300,40250,8
20231211,143300,2795726700,40300,40300,40300,40250,125
20231211,143200,2790695000,40350,40300,40350,40250,238
20231211,143100,2781102550,40250,40200,40300,40200,690
20231211,143000,2753320200,40250,40250,40250,40200,124
20231211,142900,2748335000,40250,40200,40250,40200,56
20231211,142800,2746081300,40200,40200,40250,40200,78
20231211,142700,2742943950,40250,40200,40250,40200,164
20231211,142600,2736348800,40200,40200,40250,40200,54
20231211,142500,2734176250,40200,40200,40250,40200,251
20231211,142400,2724083850,40250,40250,40250,40200,37
20231211,142300,2722596200,40200,40250,40250,40200,170
20231211,142200,2715760500,40200,40200,40250,40200,20
20231211,142100,2714956200,40250,40250,40250,40200,19
20231211,142000,2714192150,40200,40250,40250,40200,162
20231211,141900,2707678300,40250,40250,40250,40200,35
20231211,141800,2706270500,40250,40250,40250,40200,17
20231211,141700,2705587000,40250,40250,40250,40200,271
20231211,141600,2694692450,40250,40250,40250,40200,43
20231211,141500,2692962500,40250,40250,40250,40250,11
20231211,141400,2692519750,40250,40200,40300,40200,351
20231211,141300,2678409200,40300,40200,40300,40200,27
20231211,141200,2677321300,40300,40300,40300,40200,204
20231211,141100,2669109750,40250,40250,40300,40250,72
20231211,141000,2666211650,40300,40250,40300,40250,190
20231211,140900,2658562950,40250,40300,40300,40250,292
20231211,140800,2646809750,40300,40300,40300,40250,252
20231211,140700,2636666550,40250,40300,40300,40250,155
20231211,140600,2630426000,40300,40300,40300,40300,40
20231211,140500,2628814000,40300,40300,40300,40250,988
20231211,140400,2589043050,40250,40250,40300,40250,196
20231211,140300,2581152900,40250,40300,40300,40250,8
20231211,140200,2580830750,40300,40300,40300,40250,3
20231211,140100,2580709900,40250,40250,40300,40250,152
20231211,140000,2574590750,40300,40300,40300,40250,7
20231211,135900,2574308750,40300,40300,40300,40300,8
20231211,135800,2573986350,40300,40300,40300,40250,14
20231211,135700,2573422200,40300,40250,40300,40250,150
20231211,135600,2567383350,40250,40300,40300,40250,5
20231211,135500,2567181950,40300,40300,40300,40250,24
20231211,135400,2566214800,40250,40250,40300,40250,228
20231211,135300,2557032200,40300,40250,40300,40250,13
20231211,135200,2556508350,40300,40300,40300,40300,34
20231211,135100,2555138150,40200,40250,40300,40200,646
20231211,135000,2529135650,40300,40250,40300,40250,105
20231211,134900,2524909250,40300,40300,40300,40250,157
20231211,134800,2518584700,40300,40250,40300,40250,142
20231211,134700,2512867850,40300,40300,40300,40250,18
20231211,134600,2512143150,40300,40300,40300,40300,3
20231211,134500,2512022250,40250,40350,40350,40250,31
20231211,134400,2510771500,40250,40300,40350,40250,120
20231211,134300,2505941050,40350,40300,40350,40300,33
20231211,134200,2504611000,40300,40300,40300,40250,31
20231211,134100,2503361750,40300,40300,40300,40250,123
20231211,134000,2498410600,40300,40300,40300,40250,57
20231211,133900,2496115900,40300,40300,40300,40300,7
20231211,133800,2495833800,40300,40350,40350,40250,543
20231211,133700,2473975850,40250,40350,40350,40250,14
20231211,133600,2473411050,40300,40250,40300,40250,163
20231211,133500,2466845000,40300,40300,40300,40250,145
20231211,133400,2461007350,40300,40300,40350,40250,145
20231211,133300,2455164250,40350,40300,40350,40300,5
20231211,133200,2454962600,40300,40300,40350,40250,52
20231211,133100,2452866700,40300,40250,40350,40250,122
20231211,133000,2447955900,40400,40350,40400,40350,15
20231211,132900,2447350200,40400,40300,40400,40300,237
20231211,132800,2437785600,40250,40250,40250,40250,115
20231211,132700,2433156850,40350,40300,40350,40200,56
20231211,132600,2430900000,40250,40200,40350,40200,331
20231211,132500,2417590250,40200,40200,40300,40150,218
20231211,132400,2408831250,40250,40300,40300,40250,10
20231211,132300,2408428700,40300,40250,40300,40250,28
20231211,132200,2407300450,40250,40200,40250,40150,143
20231211,132100,2401555550,40250,40200,40250,40200,14
20231211,132000,2400992450,40250,40250,40250,40200,34
20231211,131900,2399624000,40200,40200,40200,40200,8
20231211,131800,2399302400,40200,40250,40250,40150,153
20231211,131700,2393156500,40250,40200,40250,40200,6
20231211,131600,2392915050,40250,40200,40250,40200,24
20231211,131500,2391949100,40250,40250,40250,40150,214
20231211,131400,2383351700,40150,40250,40250,40150,105
20231211,131300,2379132650,40250,40250,40250,40200,26
20231211,131200,2378086200,40250,40200,40250,40150,133
20231211,131100,2372742900,40200,40250,40250,40200,7
20231211,131000,2372461250,40250,40200,40250,40200,74
20231211,130900,2369482800,40200,40200,40250,40150,133
20231211,130800,2364141250,40200,40150,40200,40150,269
20231211,130700,2353327500,40200,40200,40200,40200,64
20231211,130600,2350754700,40150,40150,40200,40150,24
20231211,130500,2349790850,40150,40200,40200,40150,129
20231211,130400,2344610800,40200,40250,40250,40200,66
20231211,130300,2341956350,40250,40200,40250,40200,64
20231211,130200,2339381650,40200,40200,40250,40150,150
20231211,130100,2333356350,40250,40250,40250,40250,28
20231211,130000,2332229350,40250,40200,40250,40200,4
20231211,125900,2332068400,40250,40250,40250,40150,123
20231211,125800,2327124950,40300,40300,40300,40300,4
20231211,125700,2326963750,40300,40250,40300,40250,26
20231211,125600,2325917100,40300,40200,40300,40150,122
20231211,125500,2321015700,40200,40250,40300,40200,5
20231211,125400,2320814400,40200,40250,40250,40200,66
20231211,125300,2318158800,40200,40200,40200,40200,19
20231211,125200,2317395000,40150,40150,40200,40150,305
20231211,125100,2305148450,40150,40200,40200,40150,60
20231211,125000,2302737650,40200,40150,40200,40150,186
20231211,124900,2295260500,40200,40250,40250,40150,256
20231211,124800,2284974200,40250,40250,40250,40250,124
20231211,124700,2279983200,40300,40300,40300,40300,12
20231211,124600,2279499600,40350,40200,40350,40150,269
20231211,124500,2268690600,40200,40300,40350,40200,121
20231211,124400,2263822300,40250,40300,40350,40250,8
20231211,124300,2263499850,40350,40300,40350,40200,160
20231211,124200,2257064500,40300,40350,40350,40200,66
20231211,124100,2254405550,40350,40200,40350,40200,53
20231211,124000,2252274500,40300,40350,40350,40300,7
20231211,123900,2251992100,40200,40300,40350,40200,230
20231211,123800,2242730350,40350,40350,40350,40300,28
20231211,123700,2241600600,40300,40350,40350,40300,8
20231211,123600,2241277850,40350,40300,40350,40200,429
20231211,123500,2224006900,40300,40300,40300,40250,28
20231211,123400,2222878550,40300,40300,40300,40300,15
20231211,123300,2222274050,40250,40300,40300,40200,136
20231211,123200,2216803400,40300,40300,40300,40300,46
20231211,123100,2214949600,40250,40300,40300,40250,6
20231211,123000,2214707850,40250,40300,40300,40200,137
20231211,122900,2209199550,40350,40350,40350,40350,25
20231211,122800,2208190800,40300,40350,40350,40300,283
20231211,122700,2196772050,40300,40300,40300,40150,119
20231211,122600,2191990050,40300,40250,40300,40150,232
20231211,122500,2182666400,40200,40250,40250,40200,32
20231211,122400,2181379100,40250,40300,40300,40250,21
20231211,122300,2180533800,40250,40200,40350,40200,201
20231211,122200,2172444350,40200,40300,40350,40200,11
20231211,122100,2172001200,40200,40200,40200,40200,10
20231211,122000,2171599200,40350,40350,40350,40200,370
20231211,121900,2156724350,40250,40250,40350,40250,52
20231211,121800,2154629750,40250,40250,40250,40250,1
20231211,121700,2154589500,40300,40350,40350,40150,122
20231211,121600,2149690000,40350,40200,40350,40200,656
20231211,121500,2123297200,40200,40200,40200,40150,409
20231211,121400,2106873750,40250,40150,40250,40150,102
20231211,121300,2102773900,40150,40200,40250,40150,300
20231211,121200,2090712300,40250,40250,40250,40200,83
20231211,121100,2087371600,40200,40200,40250,40200,504
20231211,121000,2067110650,40200,40250,40350,40200,420
20231211,120900,2050209900,40250,40300,40300,40250,1594
20231211,120800,1986050650,40300,40300,40300,40250,19
20231211,120700,1985285000,40300,40300,40350,40250,536
20231211,120600,1963683050,40300,40300,40300,40300,1
20231211,120500,1963642750,40350,40350,40350,40300,28
20231211,120400,1962513550,40350,40350,40350,40300,168
20231211,120300,1955740600,40300,40400,40400,40300,551
20231211,120200,1933511750,40400,40400,40400,40400,4
20231211,120100,1933350150,40400,40400,40400,40350,14
20231211,120000,1932784600,40400,40400,40400,40350,174
20231211,115900,1925760750,40400,40300,40400,40300,271
20231211,115800,1914824550,40350,40350,40350,40300,157
20231211,115700,1908496050,40350,40350,40350,40300,180
20231211,115600,1901239900,40350,40350,40350,40350,1539
20231211,115500,1839141250,40350,40350,40400,40350,25
20231211,115400,1838132200,40350,40400,40400,40350,159
20231211,115300,1831714450,40350,40400,40400,40350,10
20231211,115200,1831310700,40400,40400,40400,40350,8
20231211,115100,1830987550,40400,40450,40450,40400,1543
20231211,115000,1768649050,40450,40500,40500,40450,5
20231211,114900,1768446750,40500,40450,40500,40450,13
20231211,114800,1767920350,40500,40450,40500,40450,68
20231211,114700,1765166550,40500,40500,40500,40400,135
20231211,114600,1759710250,40500,40450,40500,40450,54
20231211,114500,1757525350,40500,40500,40500,40450,95
20231211,114400,1753679450,40450,40500,40500,40450,140
20231211,114300,1748015850,40500,40500,40500,40450,52
20231211,114200,1745909900,40500,40500,40500,40400,8
20231211,114100,1745586100,40500,40500,40500,40400,142
20231211,114000,1739844700,40500,40500,40500,40500,4
20231211,113900,1739682700,40450,40500,40500,40450,20
20231211,113800,1738872750,40450,40400,40500,40400,537
20231211,113700,1717161250,40400,40450,40450,40400,18
20231211,113600,1716433900,40450,40400,40450,40400,90
20231211,113500,1712793950,40450,40500,40500,40400,295
20231211,113400,1700874000,40400,40400,40500,40400,551
20231211,113300,1678608000,40400,40400,40400,40400,26
20231211,113200,1677557600,40400,40400,40400,40350,2466
20231211,113100,1577931250,40400,40450,40450,40400,198
20231211,113000,1569930400,40450,40500,40550,40450,2102
20231211,112900,1484893750,40450,40450,40500,40450,54
20231211,112800,1482707850,40450,40500,40500,40450,135
20231211,112700,1477246350,40500,40450,40500,40450,22
20231211,112600,1476355800,40500,40450,40500,40450,27
20231211,112500,1475262350,40450,40500,40550,40450,181
20231211,112400,1467931350,40550,40500,40550,40500,9
20231211,112300,1467566700,40500,40550,40550,40500,25
20231211,112200,1466553050,40550,40550,40550,40500,114
20231211,112100,1461934700,40550,40600,40600,40500,268
20231211,112000,1451072250,40550,40600,40600,40550,127
20231211,111900,1445921600,40550,40550,40550,40500,37
20231211,111800,1444421300,40550,40600,40600,40500,182
20231211,111700,1437046550,40550,40600,40600,40550,46
20231211,111600,1435180300,40600,40450,40600,40450,1213
20231211,111500,1386032600,40500,40450,40500,40450,135
20231211,111400,1380571100,40450,40450,40450,40450,36
20231211,111300,1379114900,40500,40550,40550,40500,110
20231211,111200,1374657150,40500,40550,40550,40500,291
20231211,111100,1362869150,40550,40600,40600,40550,41
20231211,111000,1361206350,40600,40550,40600,40550,29
20231211,110900,1360029950,40550,40550,40550,40550,28
20231211,110800,1358894550,40500,40600,40600,40500,144
20231211,110700,1353061100,40600,40550,40600,40550,55
20231211,110600,1350829400,40550,40500,40600,40500,40
20231211,110500,1349207300,40500,40500,40500,40450,131
20231211,110400,1343904750,40550,40550,40550,40500,55
20231211,110300,1341676000,40500,40550,40600,40500,213
20231211,110200,1333034450,40450,40600,40600,40450,130
20231211,110100,1327768850,40600,40500,40600,40500,91
20231211,110000,1324078650,40550,40500,40550,40500,82
20231211,105900,1320755400,40450,40550,40550,40450,147
20231211,105800,1314806800,40500,40500,40500,40500,23
20231211,105700,1313875300,40550,40550,40550,40500,102
20231211,105600,1309740900,40550,40500,40550,40450,109
20231211,105500,1305325350,40500,40500,40550,40500,148
20231211,105400,1299331300,40550,40500,40550,40450,321
20231211,105300,1286331000,40550,40550,40550,40550,36
20231211,105200,1284871200,40550,40500,40550,40450,206
20231211,105100,1276534250,40500,40450,40500,40450,302
20231211,105000,1264314650,40500,40500,40500,40450,50
20231211,104900,1262290700,40500,40450,40500,40450,154
20231211,104800,1256059500,40500,40500,40500,40450,80
20231211,104700,1252820000,40450,40500,40500,40450,23
20231211,104600,1251889450,40500,40500,40550,40500,257
20231211,104500,1241479500,40550,40600,40600,40550,67
20231211,104400,1238761250,40600,40600,40600,40550,14
20231211,104300,1238193100,40600,40550,40600,40500,533
20231211,104200,1216578350,40550,40550,40550,40500,193
20231211,104100,1208757950,40500,40500,40550,40500,54
20231211,104000,1206568950,40550,40550,40550,40500,5
20231211,103900,1206366250,40550,40550,40550,40500,142
20231211,103800,1200613900,40600,40550,40600,40550,137
20231211,103700,1195057150,40550,40600,40600,40550,30
20231211,103600,1193839200,40550,40650,40650,40550,379
20231211,103500,1178451150,40650,40700,40700,40650,95
20231211,103400,1174587750,40700,40700,40700,40650,34
20231211,103300,1173204000,40700,40650,40700,40600,120
20231211,103200,1168330900,40700,40650,40700,40650,144
20231211,103100,1162475950,40650,40700,40700,40650,367
20231211,103000,1147555100,40700,40550,40700,40550,152
20231211,102900,1141378750,40600,40600,40650,40550,141
20231211,102800,1135655600,40600,40600,40650,40600,31
20231211,102700,1134396700,40650,40650,40650,40600,36
20231211,102600,1132933350,40650,40700,40700,40550,139
20231211,102500,1127289500,40700,40700,40700,40650,44
20231211,102400,1125499350,40700,40650,40700,40650,120
20231211,102300,1120618500,40600,40700,40700,40550,228
20231211,102200,1111353700,40650,40550,40650,40550,586
20231211,102100,1087557750,40600,40500,40600,40450,225
20231211,102000,1078445650,40600,40600,40600,40500,149
20231211,101900,1072403800,40600,40600,40600,40600,66
20231211,101800,1069724200,40600,40600,40600,40500,26
20231211,101700,1068669450,40600,40600,40600,40500,132
20231211,101600,1063317400,40600,40550,40600,40500,117
20231211,101500,1058577900,40600,40550,40600,40550,117
20231211,101400,1053832700,40550,40600,40600,40550,5
20231211,101300,1053629750,40600,40600,40650,40450,595
20231211,101200,1029539900,40650,40650,40650,40650,11
20231211,101100,1029092750,40650,40500,40650,40500,105
20231211,101000,1024829200,40650,40600,40650,40500,144
20231211,100900,1018991800,40600,40550,40650,40550,73
20231211,100800,1016030050,40550,40550,40600,40500,461
20231211,100700,997340800,40600,40600,40600,40550,149
20231211,100600,991298200,40600,40600,40600,40550,81
20231211,100500,988009800,40650,40600,40650,40600,162
20231211,100400,981432100,40600,40700,40700,40600,20
20231211,100300,980618950,40700,40700,40700,40600,149
20231211,100200,974561800,40700,40750,40750,40650,77
20231211,100100,971428650,40750,40750,40750,40750,44
20231211,100000,969635650,40750,40750,40750,40650,260
20231211,095900,959050000,40700,40650,40750,40650,736
20231211,095800,929090100,40650,40650,40700,40650,119
20231211,095700,924251800,40650,40600,40650,40600,454
20231211,095600,905802550,40650,40600,40650,40600,270
20231211,095500,894839550,40550,40500,40550,40500,412
20231211,095400,878135050,40500,40550,40550,40500,10
20231211,095300,877729600,40550,40500,40550,40500,76
20231211,095200,874649750,40550,40550,40550,40550,67
20231211,095100,871932900,40550,40550,40550,40550,49
20231211,095000,869945950,40600,40500,40600,40500,20
20231211,094900,869134100,40600,40600,40600,40450,85
20231211,094800,865687700,40450,40500,40600,40450,979
20231211,094700,825987300,40550,40550,40550,40500,84
20231211,094600,822582250,40450,40400,40550,40400,727
20231211,094500,793173850,40400,40450,40500,40400,769
20231211,094400,762067150,40500,40500,40500,40450,25
20231211,094300,761054700,40500,40550,40550,40450,406
20231211,094200,744616550,40550,40550,40550,40500,87
20231211,094100,741091100,40550,40500,40550,40500,84
20231211,094000,737687150,40600,40550,40600,40550,133
20231211,093900,732292950,40600,40600,40600,40600,3
20231211,093800,732171150,40550,40550,40600,40500,361
20231211,093700,717531900,40600,40600,40600,40600,50
20231211,093600,715501900,40600,40600,40650,40550,358
20231211,093500,700965150,40600,40550,40600,40550,163
20231211,093400,694354000,40550,40600,40600,40550,111
20231211,093300,689848600,40600,40600,40600,40550,195
20231211,093200,681931850,40550,40600,40600,40550,21
20231211,093100,681079500,40600,40550,40600,40550,7
20231211,093000,680795400,40550,40650,40650,40550,915
20231211,092900,643646100,40650,40650,40650,40600,285
20231211,092800,632070950,40650,40650,40650,40550,285
20231211,092700,620495150,40650,40500,40650,40500,251
20231211,092600,610309450,40500,40500,40500,40450,225
20231211,092500,601198050,40500,40450,40500,40450,82
20231211,092400,597878200,40450,40400,40450,40400,351
20231211,092300,583681350,40400,40400,40450,40400,136
20231211,092200,578186850,40400,40400,40450,40400,262
20231211,092100,567602000,40400,40600,40600,40400,1041
20231211,092000,525411000,40600,40600,40600,40550,30
20231211,091900,524193500,40650,40650,40650,40650,60
20231211,091800,521754500,40650,40750,40750,40650,3561
20231211,091700,376856150,40750,40750,40750,40700,277
20231211,091600,365573100,40750,40750,40750,40700,102
20231211,091500,361417500,40750,40700,40750,40700,207
20231211,091400,352992400,40700,40750,40750,40700,194
20231211,091300,345094400,40700,40700,40750,40650,76
20231211,091200,342000750,40700,40650,40700,40550,187
20231211,091100,334398750,40650,40750,40750,40550,449
20231211,091000,316139700,40750,40600,40750,40500,1419
20231211,090900,258444700,40650,40500,40650,40500,102
20231211,090800,254308350,40600,40500,40650,40500,129
20231211,090700,249066700,40650,40650,40650,40650,111
20231211,090600,244554550,40500,40500,40650,40400,496
20231211,090500,224466950,40600,40550,40650,40550,434
20231211,090400,206844900,40600,40500,40600,40300,1222
20231211,090300,157490500,40350,40350,40500,40350,247
20231211,090200,147519900,40350,40400,40400,40350,484
20231211,090100,127975350,40400,40400,40450,40400,335
20231211,090000,114440600,40250,40600,40600,40200,2828