KissMeData/195940/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,203000,6245861200,40100,40100,40100,40100,7020
20231215,202900,6245861200,40100,40100,40100,40100,0
20231215,202800,6245861200,40100,40100,40100,40100,0
20231215,202700,6245861200,40100,40100,40100,40100,0
20231215,202600,6245861200,40100,40100,40100,40100,0
20231215,202500,6245861200,40100,40100,40100,40100,0
20231215,202400,6245861200,40100,40100,40100,40100,0
20231215,202300,6245861200,40100,40100,40100,40100,0
20231215,202200,6245861200,40100,40100,40100,40100,0
20231215,202100,6245861200,40100,40100,40100,40100,0
20231215,202000,6245861200,40100,40100,40100,40100,0
20231215,201900,6245861200,40100,40100,40100,40100,0
20231215,201800,6245861200,40100,40100,40100,40100,0
20231215,201700,6245861200,40100,40100,40100,40100,0
20231215,201600,6245861200,40100,40100,40100,40100,0
20231215,201500,6245861200,40100,40100,40100,40100,0
20231215,201400,6245861200,40100,40100,40100,40100,0
20231215,201300,6245861200,40100,40100,40100,40100,0
20231215,201200,6245861200,40100,40100,40100,40100,0
20231215,201100,6245861200,40100,40100,40100,40100,0
20231215,201000,6245861200,40100,40100,40100,40100,0
20231215,200900,6245861200,40100,40100,40100,40100,0
20231215,200800,6245861200,40100,40100,40100,40100,0
20231215,200700,6245861200,40100,40100,40100,40100,0
20231215,200600,6245861200,40100,40100,40100,40100,0
20231215,200500,6245861200,40100,40100,40100,40100,0
20231215,200400,6245861200,40100,40100,40100,40100,0
20231215,200300,6245861200,40100,40100,40100,40100,0
20231215,200200,6245861200,40100,40100,40100,40100,0
20231215,200100,6245861200,40100,40100,40100,40100,0
20231215,200000,6245861200,40100,40100,40100,40100,7020
20231215,195900,6245861200,40100,40100,40100,40100,0
20231215,195800,6245861200,40100,40100,40100,40100,0
20231215,195700,6245861200,40100,40100,40100,40100,0
20231215,195600,6245861200,40100,40100,40100,40100,0
20231215,195500,6245861200,40100,40100,40100,40100,0
20231215,195400,6245861200,40100,40100,40100,40100,0
20231215,195300,6245861200,40100,40100,40100,40100,0
20231215,195200,6245861200,40100,40100,40100,40100,0
20231215,195100,6245861200,40100,40100,40100,40100,0
20231215,195000,6245861200,40100,40100,40100,40100,0
20231215,194900,6245861200,40100,40100,40100,40100,0
20231215,194800,6245861200,40100,40100,40100,40100,0
20231215,194700,6245861200,40100,40100,40100,40100,0
20231215,194600,6245861200,40100,40100,40100,40100,0
20231215,194500,6245861200,40100,40100,40100,40100,0
20231215,194400,6245861200,40100,40100,40100,40100,0
20231215,194300,6245861200,40100,40100,40100,40100,0
20231215,194200,6245861200,40100,40100,40100,40100,0
20231215,194100,6245861200,40100,40100,40100,40100,0
20231215,194000,6245861200,40100,40100,40100,40100,0
20231215,193900,6245861200,40100,40100,40100,40100,0
20231215,193800,6245861200,40100,40100,40100,40100,0
20231215,193700,6245861200,40100,40100,40100,40100,0
20231215,193600,6245861200,40100,40100,40100,40100,0
20231215,193500,6245861200,40100,40100,40100,40100,0
20231215,193400,6245861200,40100,40100,40100,40100,0
20231215,193300,6245861200,40100,40100,40100,40100,0
20231215,193200,6245861200,40100,40100,40100,40100,0
20231215,193100,6245861200,40100,40100,40100,40100,0
20231215,193000,6245861200,40100,40100,40100,40100,7020
20231215,192900,6245861200,40100,40100,40100,40100,0
20231215,192800,6245861200,40100,40100,40100,40100,0
20231215,192700,6245861200,40100,40100,40100,40100,0
20231215,192600,6245861200,40100,40100,40100,40100,0
20231215,192500,6245861200,40100,40100,40100,40100,0
20231215,192400,6245861200,40100,40100,40100,40100,0
20231215,192300,6245861200,40100,40100,40100,40100,0
20231215,192200,6245861200,40100,40100,40100,40100,0
20231215,192100,6245861200,40100,40100,40100,40100,0
20231215,192000,6245861200,40100,40100,40100,40100,0
20231215,191900,6245861200,40100,40100,40100,40100,0
20231215,191800,6245861200,40100,40100,40100,40100,0
20231215,191700,6245861200,40100,40100,40100,40100,0
20231215,191600,6245861200,40100,40100,40100,40100,0
20231215,191500,6245861200,40100,40100,40100,40100,0
20231215,191400,6245861200,40100,40100,40100,40100,0
20231215,191300,6245861200,40100,40100,40100,40100,0
20231215,191200,6245861200,40100,40100,40100,40100,0
20231215,191100,6245861200,40100,40100,40100,40100,0
20231215,191000,6245861200,40100,40100,40100,40100,0
20231215,190900,6245861200,40100,40100,40100,40100,0
20231215,190800,6245861200,40100,40100,40100,40100,0
20231215,190700,6245861200,40100,40100,40100,40100,0
20231215,190600,6245861200,40100,40100,40100,40100,0
20231215,190500,6245861200,40100,40100,40100,40100,0
20231215,190400,6245861200,40100,40100,40100,40100,0
20231215,190300,6245861200,40100,40100,40100,40100,0
20231215,190200,6245861200,40100,40100,40100,40100,0
20231215,190100,6245861200,40100,40100,40100,40100,0
20231215,190000,6245861200,40100,40100,40100,40100,7020
20231215,185900,6245861200,40100,40100,40100,40100,0
20231215,185800,6245861200,40100,40100,40100,40100,0
20231215,185700,6245861200,40100,40100,40100,40100,0
20231215,185600,6245861200,40100,40100,40100,40100,0
20231215,185500,6245861200,40100,40100,40100,40100,0
20231215,185400,6245861200,40100,40100,40100,40100,0
20231215,185300,6245861200,40100,40100,40100,40100,0
20231215,185200,6245861200,40100,40100,40100,40100,0
20231215,185100,6245861200,40100,40100,40100,40100,0
20231215,185000,6245861200,40100,40100,40100,40100,0
20231215,184900,6245861200,40100,40100,40100,40100,0
20231215,184800,6245861200,40100,40100,40100,40100,0
20231215,184700,6245861200,40100,40100,40100,40100,0
20231215,184600,6245861200,40100,40100,40100,40100,0
20231215,184500,6245861200,40100,40100,40100,40100,0
20231215,184400,6245861200,40100,40100,40100,40100,0
20231215,184300,6245861200,40100,40100,40100,40100,0
20231215,184200,6245861200,40100,40100,40100,40100,0
20231215,184100,6245861200,40100,40100,40100,40100,0
20231215,184000,6245861200,40100,40100,40100,40100,0
20231215,183900,6245861200,40100,40100,40100,40100,0
20231215,183800,6245861200,40100,40100,40100,40100,0
20231215,183700,6245861200,40100,40100,40100,40100,0
20231215,183600,6245861200,40100,40100,40100,40100,0
20231215,183500,6245861200,40100,40100,40100,40100,0
20231215,183400,6245861200,40100,40100,40100,40100,0
20231215,183300,6245861200,40100,40100,40100,40100,0
20231215,183200,6245861200,40100,40100,40100,40100,0
20231215,183100,6245861200,40100,40100,40100,40100,0
20231215,183000,6245861200,40100,40100,40100,40100,7020
20231215,182900,6245861200,40100,40100,40100,40100,0
20231215,182800,6245861200,40100,40100,40100,40100,0
20231215,182700,6245861200,40100,40100,40100,40100,0
20231215,182600,6245861200,40100,40100,40100,40100,0
20231215,182500,6245861200,40100,40100,40100,40100,0
20231215,182400,6245861200,40100,40100,40100,40100,0
20231215,182300,6245861200,40100,40100,40100,40100,0
20231215,182200,6245861200,40100,40100,40100,40100,0
20231215,182100,6245861200,40100,40100,40100,40100,0
20231215,182000,6245861200,40100,40100,40100,40100,0
20231215,181900,6245861200,40100,40100,40100,40100,0
20231215,181800,6245861200,40100,40100,40100,40100,0
20231215,181700,6245861200,40100,40100,40100,40100,0
20231215,181600,6245861200,40100,40100,40100,40100,0
20231215,181500,6245861200,40100,40100,40100,40100,0
20231215,181400,6245861200,40100,40100,40100,40100,0
20231215,181300,6245861200,40100,40100,40100,40100,0
20231215,181200,6245861200,40100,40100,40100,40100,0
20231215,181100,6245861200,40100,40100,40100,40100,0
20231215,181000,6245861200,40100,40100,40100,40100,0
20231215,180900,6245861200,40100,40100,40100,40100,0
20231215,180800,6245861200,40100,40100,40100,40100,0
20231215,180700,6245861200,40100,40100,40100,40100,0
20231215,180600,6245861200,40100,40100,40100,40100,0
20231215,180500,6245861200,40100,40100,40100,40100,0
20231215,180400,6245861200,40100,40100,40100,40100,0
20231215,180300,6245861200,40100,40100,40100,40100,0
20231215,180200,6245861200,40100,40100,40100,40100,0
20231215,180100,6245861200,40100,40100,40100,40100,0
20231215,180000,6245861200,40100,40100,40100,40100,7020
20231215,175900,6245861200,40100,40100,40100,40100,0
20231215,175800,6245861200,40100,40100,40100,40100,0
20231215,175700,6245861200,40100,40100,40100,40100,0
20231215,175600,6245861200,40100,40100,40100,40100,0
20231215,175500,6245861200,40100,40100,40100,40100,0
20231215,175400,6245861200,40100,40100,40100,40100,0
20231215,175300,6245861200,40100,40100,40100,40100,0
20231215,175200,6245861200,40100,40100,40100,40100,0
20231215,175100,6245861200,40100,40100,40100,40100,0
20231215,175000,6245861200,40100,40100,40100,40100,0
20231215,174900,6245861200,40100,40100,40100,40100,0
20231215,174800,6245861200,40100,40100,40100,40100,0
20231215,174700,6245861200,40100,40100,40100,40100,0
20231215,174600,6245861200,40100,40100,40100,40100,0
20231215,174500,6245861200,40100,40100,40100,40100,0
20231215,174400,6245861200,40100,40100,40100,40100,0
20231215,174300,6245861200,40100,40100,40100,40100,0
20231215,174200,6245861200,40100,40100,40100,40100,0
20231215,174100,6245861200,40100,40100,40100,40100,0
20231215,174000,6245861200,40100,40100,40100,40100,0
20231215,173900,6245861200,40100,40100,40100,40100,0
20231215,173800,6245861200,40100,40100,40100,40100,0
20231215,173700,6245861200,40100,40100,40100,40100,0
20231215,173600,6245861200,40100,40100,40100,40100,0
20231215,173500,6245861200,40100,40100,40100,40100,0
20231215,173400,6245861200,40100,40100,40100,40100,0
20231215,173300,6245861200,40100,40100,40100,40100,0
20231215,173200,6245861200,40100,40100,40100,40100,0
20231215,173100,6245861200,40100,40100,40100,40100,0
20231215,173000,6245861200,40100,40100,40100,40100,7020
20231215,172900,6245861200,40100,40100,40100,40100,0
20231215,172800,6245861200,40100,40100,40100,40100,0
20231215,172700,6245861200,40100,40100,40100,40100,0
20231215,172600,6245861200,40100,40100,40100,40100,0
20231215,172500,6245861200,40100,40100,40100,40100,0
20231215,172400,6245861200,40100,40100,40100,40100,0
20231215,172300,6245861200,40100,40100,40100,40100,0
20231215,172200,6245861200,40100,40100,40100,40100,0
20231215,172100,6245861200,40100,40100,40100,40100,0
20231215,172000,6245861200,40100,40100,40100,40100,0
20231215,171900,6245861200,40100,40100,40100,40100,0
20231215,171800,6245861200,40100,40100,40100,40100,0
20231215,171700,6245861200,40100,40100,40100,40100,0
20231215,171600,6245861200,40100,40100,40100,40100,0
20231215,171500,6245861200,40100,40100,40100,40100,0
20231215,171400,6245861200,40100,40100,40100,40100,0
20231215,171300,6245861200,40100,40100,40100,40100,0
20231215,171200,6245861200,40100,40100,40100,40100,0
20231215,171100,6245861200,40100,40100,40100,40100,0
20231215,171000,6245861200,40100,40100,40100,40100,0
20231215,170900,6245861200,40100,40100,40100,40100,0
20231215,170800,6245861200,40100,40100,40100,40100,0
20231215,170700,6245861200,40100,40100,40100,40100,0
20231215,170600,6245861200,40100,40100,40100,40100,0
20231215,170500,6245861200,40100,40100,40100,40100,0
20231215,170400,6245861200,40100,40100,40100,40100,0
20231215,170300,6245861200,40100,40100,40100,40100,0
20231215,170200,6245861200,40100,40100,40100,40100,0
20231215,170100,6245861200,40100,40100,40100,40100,0
20231215,170000,6245861200,40100,40100,40100,40100,7020
20231215,165900,6245861200,40100,40100,40100,40100,0
20231215,165800,6245861200,40100,40100,40100,40100,0
20231215,165700,6245861200,40100,40100,40100,40100,0
20231215,165600,6245861200,40100,40100,40100,40100,0
20231215,165500,6245861200,40100,40100,40100,40100,0
20231215,165400,6245861200,40100,40100,40100,40100,0
20231215,165300,6245861200,40100,40100,40100,40100,0
20231215,165200,6245861200,40100,40100,40100,40100,0
20231215,165100,6245861200,40100,40100,40100,40100,0
20231215,165000,6245861200,40100,40100,40100,40100,0
20231215,164900,6245861200,40100,40100,40100,40100,0
20231215,164800,6245861200,40100,40100,40100,40100,0
20231215,164700,6245861200,40100,40100,40100,40100,0
20231215,164600,6245861200,40100,40100,40100,40100,0
20231215,164500,6245861200,40100,40100,40100,40100,0
20231215,164400,6245861200,40100,40100,40100,40100,0
20231215,164300,6245861200,40100,40100,40100,40100,0
20231215,164200,6245861200,40100,40100,40100,40100,0
20231215,164100,6245861200,40100,40100,40100,40100,0
20231215,164000,6245861200,40100,40100,40100,40100,0
20231215,163900,6245861200,40100,40100,40100,40100,0
20231215,163800,6245861200,40100,40100,40100,40100,0
20231215,163700,6245861200,40100,40100,40100,40100,0
20231215,163600,6245861200,40100,40100,40100,40100,0
20231215,163500,6245861200,40100,40100,40100,40100,0
20231215,163400,6245861200,40100,40100,40100,40100,0
20231215,163300,6245861200,40100,40100,40100,40100,0
20231215,163200,6245861200,40100,40100,40100,40100,0
20231215,163100,6245861200,40100,40100,40100,40100,0
20231215,163000,6245861200,40100,40100,40100,40100,7020
20231215,162900,6245861200,40100,40100,40100,40100,0
20231215,162800,6245861200,40100,40100,40100,40100,0
20231215,162700,6245861200,40100,40100,40100,40100,0
20231215,162600,6245861200,40100,40100,40100,40100,0
20231215,162500,6245861200,40100,40100,40100,40100,0
20231215,162400,6245861200,40100,40100,40100,40100,0
20231215,162300,6245861200,40100,40100,40100,40100,0
20231215,162200,6245861200,40100,40100,40100,40100,0
20231215,162100,6245861200,40100,40100,40100,40100,0
20231215,162000,6245861200,40100,40100,40100,40100,0
20231215,161900,6245861200,40100,40100,40100,40100,0
20231215,161800,6245861200,40100,40100,40100,40100,0
20231215,161700,6245861200,40100,40100,40100,40100,0
20231215,161600,6245861200,40100,40100,40100,40100,0
20231215,161500,6245861200,40100,40100,40100,40100,0
20231215,161400,6245861200,40100,40100,40100,40100,0
20231215,161300,6245861200,40100,40100,40100,40100,0
20231215,161200,6245861200,40100,40100,40100,40100,0
20231215,161100,6245861200,40100,40100,40100,40100,0
20231215,161000,6245861200,40100,40100,40100,40100,0
20231215,160900,6245861200,40100,40100,40100,40100,0
20231215,160800,6245861200,40100,40100,40100,40100,0
20231215,160700,6245861200,40100,40100,40100,40100,0
20231215,160600,6245861200,40100,40100,40100,40100,0
20231215,160500,6245861200,40100,40100,40100,40100,0
20231215,160400,6245861200,40100,40100,40100,40100,0
20231215,160300,6245861200,40100,40100,40100,40100,0
20231215,160200,6245861200,40100,40100,40100,40100,0
20231215,160100,6245861200,40100,40100,40100,40100,0
20231215,160000,6245861200,40100,40100,40100,40100,7020
20231215,155900,6245861200,40100,40100,40100,40100,0
20231215,155800,6245861200,40100,40100,40100,40100,0
20231215,155700,6245861200,40100,40100,40100,40100,0
20231215,155600,6245861200,40100,40100,40100,40100,0
20231215,155500,6245861200,40100,40100,40100,40100,0
20231215,155400,6245861200,40100,40100,40100,40100,0
20231215,155300,6245861200,40100,40100,40100,40100,0
20231215,155200,6245861200,40100,40100,40100,40100,0
20231215,155100,6245861200,40100,40100,40100,40100,0
20231215,155000,6245861200,40100,40100,40100,40100,0
20231215,154900,6245861200,40100,40100,40100,40100,0
20231215,154800,6245861200,40100,40100,40100,40100,0
20231215,154700,6245861200,40100,40100,40100,40100,0
20231215,154600,6245861200,40100,40100,40100,40100,0
20231215,154500,6245861200,40100,40100,40100,40100,0
20231215,154400,6245861200,40100,40100,40100,40100,0
20231215,154300,6245861200,40100,40100,40100,40100,0
20231215,154200,6245861200,40100,40100,40100,40100,0
20231215,154100,6245861200,40100,40100,40100,40100,0
20231215,154000,6245861200,40100,40100,40100,40100,0
20231215,153900,6245861200,40100,40100,40100,40100,0
20231215,153800,6245861200,40100,40100,40100,40100,0
20231215,153700,6245861200,40100,40100,40100,40100,0
20231215,153600,6245861200,40100,40100,40100,40100,0
20231215,153500,6245861200,40100,40100,40100,40100,0
20231215,153400,6245861200,40100,40100,40100,40100,0
20231215,153300,6245861200,40100,40100,40100,40100,0
20231215,153200,6245861200,40100,40100,40100,40100,0
20231215,153100,6245861200,40100,40100,40100,40100,0
20231215,153000,6245861200,40100,40100,40100,40100,14040
20231215,152900,5964359200,40200,40200,40200,40200,0
20231215,152800,5964359200,40200,40200,40200,40200,0
20231215,152700,5964359200,40200,40200,40200,40200,0
20231215,152600,5964359200,40200,40200,40200,40200,0
20231215,152500,5964359200,40200,40200,40200,40200,0
20231215,152400,5964359200,40200,40200,40200,40200,0
20231215,152300,5964359200,40200,40200,40200,40200,0
20231215,152200,5964359200,40200,40200,40200,40200,0
20231215,152100,5964359200,40200,40200,40200,40200,0
20231215,152000,5964359200,40200,40200,40200,40200,0
20231215,151900,5964359200,40200,40250,40250,40200,728
20231215,151800,5935089650,40250,40250,40250,40200,249
20231215,151700,5925069500,40200,40200,40250,40200,354
20231215,151600,5910829950,40200,40250,40300,40200,535
20231215,151500,5889297300,40200,40250,40300,40200,549
20231215,151400,5867218350,40250,40250,40300,40200,637
20231215,151300,5841575000,40300,40250,40300,40200,1043
20231215,151200,5799597100,40250,40300,40300,40200,294
20231215,151100,5787758000,40300,40200,40300,40200,582
20231215,151000,5764340000,40200,40250,40300,40200,329
20231215,150900,5751090700,40250,40250,40300,40200,199
20231215,150800,5743079850,40250,40250,40300,40250,168
20231215,150700,5736315150,40300,40250,40300,40200,439
20231215,150600,5718653350,40200,40300,40300,40200,254
20231215,150500,5708424250,40300,40200,40300,40200,163
20231215,150400,5701861350,40200,40300,40300,40200,153
20231215,150300,5695704550,40300,40250,40350,40250,512
20231215,150200,5675085100,40300,40250,40400,40250,329
20231215,150100,5661831350,40300,40300,40300,40250,116
20231215,150000,5657159450,40300,40350,40350,40250,645
20231215,145900,5631161850,40350,40300,40350,40300,157
20231215,145800,5624832550,40300,40300,40350,40300,366
20231215,145700,5610076550,40300,40250,40350,40250,220
20231215,145600,5601211700,40300,40200,40350,40200,1037
20231215,145500,5559456300,40250,40200,40300,40200,423
20231215,145400,5542434800,40250,40200,40250,40150,345
20231215,145300,5528567450,40200,40150,40200,40150,124
20231215,145200,5523586550,40150,40150,40250,40150,240
20231215,145100,5513941650,40150,40200,40200,40150,202
20231215,145000,5505826000,40150,40150,40200,40150,415
20231215,144900,5489150100,40150,40150,40200,40150,218
20231215,144800,5480395000,40150,40200,40200,40100,166
20231215,144700,5473730750,40150,40150,40150,40100,568
20231215,144600,5450945600,40150,40200,40200,40100,342
20231215,144500,5437225700,40150,40150,40200,40150,1083
20231215,144400,5393740350,40200,40150,40250,40150,377
20231215,144300,5378596450,40200,40250,40250,40150,396
20231215,144200,5362672850,40200,40200,40250,40150,253
20231215,144100,5352505800,40200,40150,40200,40150,174
20231215,144000,5345513350,40150,40250,40250,40150,971
20231215,143900,5306496950,40200,40250,40250,40200,171
20231215,143800,5299618900,40250,40200,40250,40200,149
20231215,143700,5293626950,40200,40250,40250,40200,176
20231215,143600,5286548950,40200,40200,40200,40150,449
20231215,143500,5268514850,40250,40200,40250,40150,217
20231215,143400,5259788750,40200,40200,40250,40200,286
20231215,143300,5248283200,40200,40200,40250,40200,297
20231215,143200,5236339900,40250,40150,40250,40150,377
20231215,143100,5221184850,40200,40200,40200,40150,763
20231215,143000,5190526700,40200,40200,40200,40150,516
20231215,142900,5169788450,40150,40150,40200,40150,349
20231215,142800,5155766450,40200,40150,40200,40150,551
20231215,142700,5133621650,40200,40100,40250,40100,948
20231215,142600,5095547350,40100,40100,40150,40050,330
20231215,142500,5082311450,40100,40200,40200,40100,717
20231215,142400,5053534750,40150,40150,40200,40150,216
20231215,142300,5044860400,40150,40100,40200,40100,221
20231215,142200,5035987300,40100,40100,40200,40100,162
20231215,142100,5029483500,40150,40150,40250,40050,3185
20231215,142000,4901781250,40150,40200,40250,40150,1198
20231215,141900,4853669950,40250,40200,40250,40150,170
20231215,141800,4846836650,40200,40250,40250,40200,449
20231215,141700,4828783050,40200,40300,40350,40200,275
20231215,141600,4817709850,40200,40200,40350,40150,460
20231215,141500,4799203450,40150,40250,40300,40150,1258
20231215,141400,4748610500,40250,40200,40250,40200,295
20231215,141300,4736740250,40200,40250,40300,40200,137
20231215,141200,4731227150,40300,40300,40300,40200,220
20231215,141100,4722373900,40300,40200,40300,40200,135
20231215,141000,4716944950,40250,40200,40250,40200,518
20231215,140900,4696118200,40200,40200,40250,40200,573
20231215,140800,4673077350,40250,40250,40250,40200,182
20231215,140700,4665757400,40300,40300,40300,40200,343
20231215,140600,4651962250,40250,40250,40300,40200,188
20231215,140500,4644400100,40250,40200,40250,40200,145
20231215,140400,4638567550,40250,40200,40250,40200,152
20231215,140300,4632454700,40200,40200,40250,40200,713
20231215,140200,4603789650,40150,40200,40200,40150,382
20231215,140100,4588439600,40200,40150,40200,40150,628
20231215,140000,4563218100,40200,40200,40200,40150,164
20231215,135900,4556629900,40200,40150,40200,40150,258
20231215,135800,4546263500,40200,40150,40200,40150,345
20231215,135700,4532407150,40150,40150,40200,40150,471
20231215,135600,4513495450,40200,40150,40200,40150,510
20231215,135500,4493018800,40200,40250,40300,40200,2644
20231215,135400,4386656650,40250,40250,40300,40250,189
20231215,135300,4379048900,40250,40250,40300,40250,136
20231215,135200,4373574800,40250,40300,40300,40250,95
20231215,135100,4369749550,40350,40350,40350,40300,1161
20231215,135000,4322957400,40300,40300,40400,40300,288
20231215,134900,4311338150,40300,40300,40350,40300,157
20231215,134800,4305010400,40300,40350,40500,40300,600
20231215,134700,4280763750,40300,40300,40350,40300,916
20231215,134600,4243848750,40300,40300,40350,40300,2185
20231215,134500,4155790550,40350,40350,40400,40300,588
20231215,134400,4132066150,40350,40350,40350,40350,351
20231215,134300,4117903300,40400,40350,40400,40350,224
20231215,134200,4108864500,40400,40300,40400,40300,218
20231215,134100,4100071800,40300,40350,40400,40300,2306
20231215,134000,4007030850,40400,40400,40400,40350,136
20231215,133900,4001540100,40400,40400,40400,40350,255
20231215,133800,3991244400,40400,40400,40400,40350,223
20231215,133700,3982243450,40400,40400,40400,40350,376
20231215,133600,3967071500,40350,40400,40400,40350,372
20231215,133500,3952046950,40400,40400,40450,40350,555
20231215,133400,3929629400,40350,40350,40400,40350,49
20231215,133300,3927652100,40450,40450,40450,40400,1338
20231215,133200,3873595850,40400,40450,40500,40400,548
20231215,133100,3851430200,40450,40500,40550,40450,588
20231215,133000,3827619700,40500,40600,40650,40500,93
20231215,132900,3823848450,40600,40600,40650,40600,204
20231215,132800,3815560250,40650,40650,40700,40650,583
20231215,132700,3791854150,40600,40600,40650,40600,240
20231215,132600,3782102750,40650,40600,40650,40550,212
20231215,132500,3773491200,40600,40600,40650,40550,1236
20231215,132400,3723310400,40600,40450,40600,40400,1328
20231215,132300,3669490150,40500,40450,40500,40450,352
20231215,132200,3655245050,40450,40450,40500,40450,258
20231215,132100,3644808900,40400,40400,40450,40400,545
20231215,132000,3622778650,40450,40400,40450,40350,567
20231215,131900,3599860750,40450,40400,40450,40350,366
20231215,131800,3585079200,40350,40350,40400,40350,183
20231215,131700,3577690450,40350,40400,40400,40350,249
20231215,131600,3567642550,40350,40350,40400,40350,466
20231215,131500,3548823000,40400,40350,40400,40350,245
20231215,131400,3538936600,40400,40400,40400,40350,49
20231215,131300,3536958650,40350,40450,40450,40350,952
20231215,131200,3498501450,40400,40500,40500,40400,446
20231215,131100,3480465700,40500,40400,40500,40400,622
20231215,131000,3455318950,40450,40450,40450,40400,241
20231215,130900,3445572250,40450,40450,40450,40400,154
20231215,130800,3439343000,40450,40450,40450,40400,45
20231215,130700,3437524600,40450,40450,40450,40400,119
20231215,130600,3432716700,40450,40400,40450,40400,238
20231215,130500,3423101350,40400,40500,40500,40400,70
20231215,130400,3420269750,40500,40450,40500,40400,41
20231215,130300,3418612950,40500,40550,40550,40500,107
20231215,130200,3414279350,40400,40450,40500,40400,1147
20231215,130100,3367916400,40500,40450,40500,40450,84
20231215,130000,3364518450,40450,40500,40500,40450,185
20231215,125900,3357032700,40500,40500,40500,40450,77
20231215,125800,3353917050,40500,40450,40550,40450,232
20231215,125700,3344532300,40450,40600,40600,40400,171
20231215,125600,3337616500,40600,40600,40600,40400,3228
20231215,125500,3207083800,40600,40550,40600,40550,199
20231215,125400,3199012600,40550,40550,40600,40550,49
20231215,125300,3197025050,40600,40550,40600,40550,4
20231215,125200,3196862750,40550,40550,40550,40500,234
20231215,125100,3187381550,40550,40550,40550,40450,992
20231215,125000,3147244050,40600,40600,40600,40500,3946
20231215,124900,2987401200,40600,40550,40600,40550,165
20231215,124800,2980705550,40550,40600,40600,40550,78
20231215,124700,2977542400,40550,40600,40600,40550,108
20231215,124600,2973161200,40550,40600,40600,40550,138
20231215,124500,2967563200,40550,40550,40600,40550,45
20231215,124400,2965738050,40600,40600,40600,40550,102
20231215,124300,2961599150,40600,40550,40600,40550,153
20231215,124200,2955391150,40550,40600,40600,40550,79
20231215,124100,2952185500,40600,40650,40650,40550,77
20231215,124000,2949059550,40550,40600,40650,40550,34
20231215,123900,2947678800,40600,40500,40600,40500,1143
20231215,123800,2901314900,40500,40550,40550,40500,386
20231215,123700,2885677850,40550,40550,40600,40550,226
20231215,123600,2876513500,40600,40600,40600,40550,1900
20231215,123500,2799466400,40550,40600,40650,40550,158
20231215,123400,2793051650,40600,40600,40650,40550,3127
20231215,123300,2666240150,40600,40650,40650,40550,2586
20231215,123200,2561249750,40600,40650,40650,40600,50
20231215,123100,2559217400,40600,40600,40650,40600,113
20231215,123000,2554627450,40600,40650,40650,40600,97
20231215,122900,2550686100,40650,40650,40650,40650,197
20231215,122800,2542678050,40650,40600,40650,40600,177
20231215,122700,2535486650,40650,40650,40650,40600,628
20231215,122600,2509984800,40600,40600,40650,40600,169
20231215,122500,2503118300,40600,40600,40650,40600,129
20231215,122400,2497879750,40600,40650,40650,40600,90
20231215,122300,2494223150,40650,40650,40650,40600,142
20231215,122200,2488454250,40650,40650,40650,40600,95
20231215,122100,2484594400,40600,40650,40650,40600,3
20231215,122000,2484472500,40600,40650,40650,40600,237
20231215,121900,2474843750,40650,40600,40650,40600,243
20231215,121800,2464973500,40650,40650,40650,40600,107
20231215,121700,2460625700,40600,40600,40650,40600,75
20231215,121600,2457580450,40650,40650,40650,40600,71
20231215,121500,2454695850,40600,40600,40650,40600,78
20231215,121400,2451528800,40650,40650,40650,40600,73
20231215,121300,2448564650,40600,40650,40650,40600,8
20231215,121200,2448239550,40600,40700,40700,40600,211
20231215,121100,2439661650,40650,40650,40700,40650,43
20231215,121000,2437913350,40650,40700,40700,40650,70
20231215,120900,2435066900,40700,40700,40700,40650,129
20231215,120800,2429822250,40700,40700,40700,40650,174
20231215,120700,2422740800,40650,40650,40700,40600,185
20231215,120600,2415220050,40650,40600,40650,40600,306
20231215,120500,2402783250,40650,40650,40650,40600,50
20231215,120400,2400752800,40650,40650,40650,40600,107
20231215,120300,2396407550,40650,40600,40650,40600,116
20231215,120200,2391695650,40650,40600,40650,40600,50
20231215,120100,2389663200,40600,40600,40650,40600,121
20231215,120000,2384748000,40600,40650,40650,40600,243
20231215,115900,2374874350,40600,40650,40650,40600,53
20231215,115800,2372721950,40600,40650,40650,40600,109
20231215,115700,2368296050,40650,40650,40650,40600,38
20231215,115600,2366751900,40650,40650,40650,40600,83
20231215,115500,2363379850,40600,40600,40650,40600,139
20231215,115400,2357732900,40650,40650,40650,40600,18
20231215,115300,2357001500,40600,40600,40650,40550,169
20231215,115200,2350142800,40550,40600,40600,40550,208
20231215,115100,2341708100,40550,40600,40600,40550,230
20231215,115000,2332375800,40600,40600,40650,40550,592
20231215,114900,2308341650,40650,40600,40650,40550,42
20231215,114800,2306638100,40550,40600,40600,40550,413
20231215,114700,2289874000,40600,40600,40650,40600,46
20231215,114600,2288006000,40600,40600,40650,40600,160
20231215,114500,2281507050,40600,40550,40600,40550,153
20231215,114400,2275296900,40600,40600,40600,40550,39
20231215,114300,2273713550,40600,40600,40600,40550,207
20231215,114200,2265309850,40600,40550,40600,40550,73
20231215,114100,2262347900,40600,40600,40600,40550,66
20231215,114000,2259668350,40600,40600,40600,40550,137
20231215,113900,2254109100,40550,40600,40600,40550,185
20231215,113800,2246601450,40600,40600,40600,40550,375
20231215,113700,2231394050,40550,40600,40600,40550,174
20231215,113600,2224338000,40600,40550,40600,40550,631
20231215,113500,2198747750,40600,40600,40600,40550,170
20231215,113400,2191847400,40600,40600,40600,40550,90
20231215,113300,2188196950,40600,40650,40650,40550,827
20231215,113200,2154622400,40600,40650,40650,40600,131
20231215,113100,2149301550,40650,40650,40650,40600,165
20231215,113000,2142598650,40600,40600,40650,40600,90
20231215,112900,2138943450,40650,40600,40650,40600,157
20231215,112800,2132564700,40650,40650,40650,40600,107
20231215,112700,2128217850,40650,40650,40650,40600,185
20231215,112600,2120704550,40650,40650,40650,40600,74
20231215,112500,2117699800,40650,40650,40650,40600,153
20231215,112400,2111482000,40600,40650,40650,40600,170
20231215,112300,2104576950,40650,40650,40650,40600,84
20231215,112200,2101164050,40650,40650,40650,40600,104
20231215,112100,2096939400,40600,40650,40650,40600,189
20231215,112000,2089265450,40650,40650,40650,40600,188
20231215,111900,2081630600,40650,40600,40650,40600,237
20231215,111800,2072004650,40650,40600,40650,40600,121
20231215,111700,2067089650,40600,40600,40650,40600,85
20231215,111600,2063634950,40650,40650,40650,40600,1352
20231215,111500,2008743150,40600,40650,40650,40600,216
20231215,111400,1999969900,40650,40650,40650,40600,142
20231215,111300,1994200200,40600,40650,40650,40600,136
20231215,111200,1988677600,40650,40650,40650,40600,229
20231215,111100,1979373750,40600,40600,40650,40600,16
20231215,111000,1978724000,40650,40600,40650,40600,282
20231215,110900,1967267300,40650,40600,40650,40600,43
20231215,110800,1965521450,40600,40600,40650,40600,175
20231215,110700,1958416000,40600,40650,40650,40600,159
20231215,110600,1951957050,40650,40650,40650,40600,525
20231215,110500,1930623550,40650,40650,40650,40600,138
20231215,110400,1925018950,40650,40650,40650,40600,81
20231215,110300,1921727950,40600,40650,40650,40600,14
20231215,110200,1921159200,40650,40650,40650,40600,196
20231215,110100,1913194250,40600,40650,40650,40600,149
20231215,110000,1907138950,40650,40700,40700,40650,79
20231215,105900,1903927500,40650,40650,40700,40650,145
20231215,105800,1898033100,40700,40600,40700,40600,319
20231215,105700,1885067000,40650,40700,40700,40600,542
20231215,105600,1863035500,40700,40650,40700,40650,83
20231215,105500,1859661050,40700,40700,40700,40650,47
20231215,105400,1857749650,40650,40700,40700,40650,133
20231215,105300,1852343150,40650,40650,40700,40650,300
20231215,105200,1840147400,40650,40650,40700,40650,111
20231215,105100,1835635050,40650,40650,40700,40650,65
20231215,105000,1832992350,40650,40700,40750,40650,972
20231215,104900,1793443950,40700,40700,40750,40700,785
20231215,104800,1761494400,40700,40700,40750,40700,53
20231215,104700,1759336650,40750,40700,40750,40700,77
20231215,104600,1756202300,40700,40750,40750,40700,638
20231215,104500,1730204200,40800,40800,40800,40750,249
20231215,104400,1720057000,40750,40800,40800,40750,81
20231215,104300,1716754200,40800,40800,40800,40750,99
20231215,104200,1712716050,40800,40800,40800,40700,61
20231215,104100,1710231100,40700,40800,40800,40700,25
20231215,104000,1709212600,40700,40800,40800,40700,75
20231215,103900,1706156600,40700,40700,40800,40700,122
20231215,103800,1701185350,40750,40700,40750,40700,187
20231215,103700,1693567400,40700,40800,40850,40700,809
20231215,103600,1660568200,40800,40700,40800,40700,76
20231215,103500,1657471650,40700,40750,40750,40700,126
20231215,103400,1652339100,40700,40700,40700,40700,52
20231215,103300,1650222700,40700,40700,40750,40700,826
20231215,103200,1616603350,40700,40650,40700,40650,20
20231215,103100,1615789800,40650,40650,40650,40650,281
20231215,103000,1604367150,40650,40600,40650,40600,237
20231215,102900,1594736400,40600,40600,40600,40600,40
20231215,102800,1593112400,40650,40650,40650,40600,191
20231215,102700,1585352250,40600,40600,40650,40600,154
20231215,102600,1579099350,40600,40600,40600,40600,28
20231215,102500,1577962550,40600,40600,40650,40600,122
20231215,102400,1573007250,40600,40600,40600,40600,117
20231215,102300,1568257050,40600,40650,40650,40600,126
20231215,102200,1563137150,40650,40650,40650,40600,148
20231215,102100,1557123700,40650,40650,40650,40600,530
20231215,102000,1535605000,40650,40650,40650,40600,276
20231215,101900,1524385950,40650,40600,40650,40600,62
20231215,101800,1521866350,40600,40650,40650,40600,160
20231215,101700,1515364050,40600,40650,40650,40600,100
20231215,101600,1511302400,40600,40600,40600,40600,50
20231215,101500,1509272400,40600,40650,40650,40600,158
20231215,101400,1502856750,40600,40650,40650,40600,47
20231215,101300,1500948300,40600,40600,40650,40600,46
20231215,101200,1499080500,40650,40650,40650,40600,166
20231215,101100,1492336200,40600,40600,40650,40600,63
20231215,101000,1489777800,40600,40600,40600,40600,75
20231215,100900,1486732800,40600,40650,40650,40600,47
20231215,100800,1484824250,40600,40650,40650,40600,141
20231215,100700,1479099100,40650,40600,40650,40600,236
20231215,100600,1469515400,40600,40650,40650,40600,16
20231215,100500,1468865750,40600,40600,40600,40600,46
20231215,100400,1466998150,40600,40700,40700,40600,65
20231215,100300,1464356750,40700,40600,40700,40600,86
20231215,100200,1460863350,40700,40600,40700,40600,85
20231215,100100,1457409150,40700,40600,40700,40600,283
20231215,100000,1445906850,40600,40600,40600,40550,48
20231215,095900,1443958700,40600,40600,40600,40550,1210
20231215,095800,1394837000,40550,40550,40600,40550,106
20231215,095700,1390538450,40550,40550,40600,40550,171
20231215,095600,1383604250,40500,40550,40550,40500,76
20231215,095500,1380524600,40550,40500,40600,40500,173
20231215,095400,1373515300,40500,40600,40600,40500,16
20231215,095300,1372866500,40500,40550,40550,40500,324
20231215,095200,1359730450,40550,40550,40600,40550,71
20231215,095100,1356851150,40600,40500,40600,40500,119
20231215,095000,1352025400,40500,40550,40550,40500,480
20231215,094900,1332563300,40550,40550,40550,40550,1433
20231215,094800,1274455150,40550,40550,40600,40550,81
20231215,094700,1271170100,40550,40600,40600,40550,308
20231215,094600,1258680650,40600,40600,40600,40550,80
20231215,094500,1255433000,40550,40550,40550,40550,72
20231215,094400,1252513400,40600,40550,40600,40550,258
20231215,094300,1242050800,40550,40600,40650,40550,482
20231215,094200,1222478850,40600,40600,40600,40600,346
20231215,094100,1208431250,40600,40650,40650,40600,231
20231215,094000,1199052600,40600,40600,40600,40600,198
20231215,093900,1191013800,40600,40600,40650,40550,71
20231215,093800,1188131850,40600,40600,40600,40600,212
20231215,093700,1179524650,40550,40550,40600,40550,331
20231215,093600,1166102150,40550,40550,40550,40500,307
20231215,093500,1153663900,40550,40550,40550,40500,1169
20231215,093400,1106276900,40550,40600,40600,40500,1793
20231215,093300,1033568600,40600,40550,40600,40550,51
20231215,093200,1031498750,40600,40600,40600,40550,145
20231215,093100,1025616650,40550,40550,40600,40550,429
20231215,093000,1008220650,40500,40600,40600,40500,1064
20231215,092900,965090850,40600,40650,40650,40500,3181
20231215,092800,836084150,40550,40650,40650,40550,586
20231215,092700,812292550,40600,40600,40600,40550,285
20231215,092600,800722300,40600,40600,40700,40600,141
20231215,092500,794995850,40600,40600,40650,40600,233
20231215,092400,785529750,40700,40600,40700,40600,89
20231215,092300,781916250,40700,40700,40750,40550,2643
20231215,092200,674570450,40700,40650,40700,40650,344
20231215,092100,660584700,40650,40600,40700,40600,258
20231215,092000,650097750,40600,40750,40800,40600,2760
20231215,091900,537807450,40750,40750,40800,40750,369
20231215,091800,522770500,40750,40800,40800,40700,1109
20231215,091700,477570350,40750,40750,40800,40750,275
20231215,091600,466358000,40700,40850,40900,40700,3225
20231215,091500,334806350,40900,40850,40900,40850,173
20231215,091400,327737750,40900,40850,40900,40850,224
20231215,091300,318587000,40850,40850,40900,40850,200
20231215,091200,310411300,40850,40900,40900,40850,201
20231215,091100,302200150,40900,40950,40950,40850,427
20231215,091000,284734600,40900,40900,40950,40900,243
20231215,090900,274795800,40950,40900,40950,40900,72
20231215,090800,271847900,40950,40850,41000,40850,308
20231215,090700,259235400,40850,40950,41000,40800,1512
20231215,090600,197471750,41100,41050,41100,40900,1604
20231215,090500,131867250,41000,41100,41100,40950,487
20231215,090400,111902800,41100,41050,41100,41050,12
20231215,090300,111410150,41200,41200,41250,41200,219
20231215,090200,102386000,41300,41200,41300,41200,235
20231215,090100,92683000,40900,41200,41200,40850,1119
20231215,090000,46713350,41200,41450,41450,41200,1095