KissMeData/204320/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,203200,4600185950,35700,35700,35700,35700,4120
20231212,203100,4600185950,35700,35700,35700,35700,0
20231212,203000,4600185950,35700,35700,35700,35700,0
20231212,202900,4600185950,35700,35700,35700,35700,0
20231212,202800,4600185950,35700,35700,35700,35700,0
20231212,202700,4600185950,35700,35700,35700,35700,0
20231212,202600,4600185950,35700,35700,35700,35700,0
20231212,202500,4600185950,35700,35700,35700,35700,0
20231212,202400,4600185950,35700,35700,35700,35700,0
20231212,202300,4600185950,35700,35700,35700,35700,0
20231212,202200,4600185950,35700,35700,35700,35700,0
20231212,202100,4600185950,35700,35700,35700,35700,0
20231212,202000,4600185950,35700,35700,35700,35700,0
20231212,201900,4600185950,35700,35700,35700,35700,0
20231212,201800,4600185950,35700,35700,35700,35700,0
20231212,201700,4600185950,35700,35700,35700,35700,0
20231212,201600,4600185950,35700,35700,35700,35700,0
20231212,201500,4600185950,35700,35700,35700,35700,0
20231212,201400,4600185950,35700,35700,35700,35700,0
20231212,201300,4600185950,35700,35700,35700,35700,0
20231212,201200,4600185950,35700,35700,35700,35700,0
20231212,201100,4600185950,35700,35700,35700,35700,0
20231212,201000,4600185950,35700,35700,35700,35700,0
20231212,200900,4600185950,35700,35700,35700,35700,0
20231212,200800,4600185950,35700,35700,35700,35700,0
20231212,200700,4600185950,35700,35700,35700,35700,0
20231212,200600,4600185950,35700,35700,35700,35700,0
20231212,200500,4600185950,35700,35700,35700,35700,0
20231212,200400,4600185950,35700,35700,35700,35700,0
20231212,200300,4600185950,35700,35700,35700,35700,0
20231212,200200,4600185950,35700,35700,35700,35700,4120
20231212,200100,4600185950,35700,35700,35700,35700,0
20231212,200000,4600185950,35700,35700,35700,35700,0
20231212,195900,4600185950,35700,35700,35700,35700,0
20231212,195800,4600185950,35700,35700,35700,35700,0
20231212,195700,4600185950,35700,35700,35700,35700,0
20231212,195600,4600185950,35700,35700,35700,35700,0
20231212,195500,4600185950,35700,35700,35700,35700,0
20231212,195400,4600185950,35700,35700,35700,35700,0
20231212,195300,4600185950,35700,35700,35700,35700,0
20231212,195200,4600185950,35700,35700,35700,35700,0
20231212,195100,4600185950,35700,35700,35700,35700,0
20231212,195000,4600185950,35700,35700,35700,35700,0
20231212,194900,4600185950,35700,35700,35700,35700,0
20231212,194800,4600185950,35700,35700,35700,35700,0
20231212,194700,4600185950,35700,35700,35700,35700,0
20231212,194600,4600185950,35700,35700,35700,35700,0
20231212,194500,4600185950,35700,35700,35700,35700,0
20231212,194400,4600185950,35700,35700,35700,35700,0
20231212,194300,4600185950,35700,35700,35700,35700,0
20231212,194200,4600185950,35700,35700,35700,35700,0
20231212,194100,4600185950,35700,35700,35700,35700,0
20231212,194000,4600185950,35700,35700,35700,35700,0
20231212,193900,4600185950,35700,35700,35700,35700,0
20231212,193800,4600185950,35700,35700,35700,35700,0
20231212,193700,4600185950,35700,35700,35700,35700,0
20231212,193600,4600185950,35700,35700,35700,35700,0
20231212,193500,4600185950,35700,35700,35700,35700,0
20231212,193400,4600185950,35700,35700,35700,35700,0
20231212,193300,4600185950,35700,35700,35700,35700,0
20231212,193200,4600185950,35700,35700,35700,35700,4120
20231212,193100,4600185950,35700,35700,35700,35700,0
20231212,193000,4600185950,35700,35700,35700,35700,0
20231212,192900,4600185950,35700,35700,35700,35700,0
20231212,192800,4600185950,35700,35700,35700,35700,0
20231212,192700,4600185950,35700,35700,35700,35700,0
20231212,192600,4600185950,35700,35700,35700,35700,0
20231212,192500,4600185950,35700,35700,35700,35700,0
20231212,192400,4600185950,35700,35700,35700,35700,0
20231212,192300,4600185950,35700,35700,35700,35700,0
20231212,192200,4600185950,35700,35700,35700,35700,0
20231212,192100,4600185950,35700,35700,35700,35700,0
20231212,192000,4600185950,35700,35700,35700,35700,0
20231212,191900,4600185950,35700,35700,35700,35700,0
20231212,191800,4600185950,35700,35700,35700,35700,0
20231212,191700,4600185950,35700,35700,35700,35700,0
20231212,191600,4600185950,35700,35700,35700,35700,0
20231212,191500,4600185950,35700,35700,35700,35700,0
20231212,191400,4600185950,35700,35700,35700,35700,0
20231212,191300,4600185950,35700,35700,35700,35700,0
20231212,191200,4600185950,35700,35700,35700,35700,0
20231212,191100,4600185950,35700,35700,35700,35700,0
20231212,191000,4600185950,35700,35700,35700,35700,0
20231212,190900,4600185950,35700,35700,35700,35700,0
20231212,190800,4600185950,35700,35700,35700,35700,0
20231212,190700,4600185950,35700,35700,35700,35700,0
20231212,190600,4600185950,35700,35700,35700,35700,0
20231212,190500,4600185950,35700,35700,35700,35700,0
20231212,190400,4600185950,35700,35700,35700,35700,0
20231212,190300,4600185950,35700,35700,35700,35700,0
20231212,190200,4600185950,35700,35700,35700,35700,4120
20231212,190100,4600185950,35700,35700,35700,35700,0
20231212,190000,4600185950,35700,35700,35700,35700,0
20231212,185900,4600185950,35700,35700,35700,35700,0
20231212,185800,4600185950,35700,35700,35700,35700,0
20231212,185700,4600185950,35700,35700,35700,35700,0
20231212,185600,4600185950,35700,35700,35700,35700,0
20231212,185500,4600185950,35700,35700,35700,35700,0
20231212,185400,4600185950,35700,35700,35700,35700,0
20231212,185300,4600185950,35700,35700,35700,35700,0
20231212,185200,4600185950,35700,35700,35700,35700,0
20231212,185100,4600185950,35700,35700,35700,35700,0
20231212,185000,4600185950,35700,35700,35700,35700,0
20231212,184900,4600185950,35700,35700,35700,35700,0
20231212,184800,4600185950,35700,35700,35700,35700,0
20231212,184700,4600185950,35700,35700,35700,35700,0
20231212,184600,4600185950,35700,35700,35700,35700,0
20231212,184500,4600185950,35700,35700,35700,35700,0
20231212,184400,4600185950,35700,35700,35700,35700,0
20231212,184300,4600185950,35700,35700,35700,35700,0
20231212,184200,4600185950,35700,35700,35700,35700,0
20231212,184100,4600185950,35700,35700,35700,35700,0
20231212,184000,4600185950,35700,35700,35700,35700,0
20231212,183900,4600185950,35700,35700,35700,35700,0
20231212,183800,4600185950,35700,35700,35700,35700,0
20231212,183700,4600185950,35700,35700,35700,35700,0
20231212,183600,4600185950,35700,35700,35700,35700,0
20231212,183500,4600185950,35700,35700,35700,35700,0
20231212,183400,4600185950,35700,35700,35700,35700,0
20231212,183300,4600185950,35700,35700,35700,35700,0
20231212,183200,4600185950,35700,35700,35700,35700,4120
20231212,183100,4600185950,35700,35700,35700,35700,0
20231212,183000,4600185950,35700,35700,35700,35700,0
20231212,182900,4600185950,35700,35700,35700,35700,0
20231212,182800,4600185950,35700,35700,35700,35700,0
20231212,182700,4600185950,35700,35700,35700,35700,0
20231212,182600,4600185950,35700,35700,35700,35700,0
20231212,182500,4600185950,35700,35700,35700,35700,0
20231212,182400,4600185950,35700,35700,35700,35700,0
20231212,182300,4600185950,35700,35700,35700,35700,0
20231212,182200,4600185950,35700,35700,35700,35700,0
20231212,182100,4600185950,35700,35700,35700,35700,0
20231212,182000,4600185950,35700,35700,35700,35700,0
20231212,181900,4600185950,35700,35700,35700,35700,0
20231212,181800,4600185950,35700,35700,35700,35700,0
20231212,181700,4600185950,35700,35700,35700,35700,0
20231212,181600,4600185950,35700,35700,35700,35700,0
20231212,181500,4600185950,35700,35700,35700,35700,0
20231212,181400,4600185950,35700,35700,35700,35700,0
20231212,181300,4600185950,35700,35700,35700,35700,0
20231212,181200,4600185950,35700,35700,35700,35700,0
20231212,181100,4600185950,35700,35700,35700,35700,0
20231212,181000,4600185950,35700,35700,35700,35700,0
20231212,180900,4600185950,35700,35700,35700,35700,0
20231212,180800,4600185950,35700,35700,35700,35700,0
20231212,180700,4600185950,35700,35700,35700,35700,0
20231212,180600,4600185950,35700,35700,35700,35700,0
20231212,180500,4600185950,35700,35700,35700,35700,0
20231212,180400,4600185950,35700,35700,35700,35700,0
20231212,180300,4600185950,35700,35700,35700,35700,0
20231212,180200,4600185950,35700,35700,35700,35700,4120
20231212,180100,4600185950,35700,35700,35700,35700,0
20231212,180000,4600185950,35700,35700,35700,35700,0
20231212,175900,4600185950,35700,35700,35700,35700,0
20231212,175800,4600185950,35700,35700,35700,35700,0
20231212,175700,4600185950,35700,35700,35700,35700,0
20231212,175600,4600185950,35700,35700,35700,35700,0
20231212,175500,4600185950,35700,35700,35700,35700,0
20231212,175400,4600185950,35700,35700,35700,35700,0
20231212,175300,4600185950,35700,35700,35700,35700,0
20231212,175200,4600185950,35700,35700,35700,35700,0
20231212,175100,4600185950,35700,35700,35700,35700,0
20231212,175000,4600185950,35700,35700,35700,35700,0
20231212,174900,4600185950,35700,35700,35700,35700,0
20231212,174800,4600185950,35700,35700,35700,35700,0
20231212,174700,4600185950,35700,35700,35700,35700,0
20231212,174600,4600185950,35700,35700,35700,35700,0
20231212,174500,4600185950,35700,35700,35700,35700,0
20231212,174400,4600185950,35700,35700,35700,35700,0
20231212,174300,4600185950,35700,35700,35700,35700,0
20231212,174200,4600185950,35700,35700,35700,35700,0
20231212,174100,4600185950,35700,35700,35700,35700,0
20231212,174000,4600185950,35700,35700,35700,35700,0
20231212,173900,4600185950,35700,35700,35700,35700,0
20231212,173800,4600185950,35700,35700,35700,35700,0
20231212,173700,4600185950,35700,35700,35700,35700,0
20231212,173600,4600185950,35700,35700,35700,35700,0
20231212,173500,4600185950,35700,35700,35700,35700,0
20231212,173400,4600185950,35700,35700,35700,35700,0
20231212,173300,4600185950,35700,35700,35700,35700,0
20231212,173200,4600185950,35700,35700,35700,35700,4120
20231212,173100,4600185950,35700,35700,35700,35700,0
20231212,173000,4600185950,35700,35700,35700,35700,0
20231212,172900,4600185950,35700,35700,35700,35700,0
20231212,172800,4600185950,35700,35700,35700,35700,0
20231212,172700,4600185950,35700,35700,35700,35700,0
20231212,172600,4600185950,35700,35700,35700,35700,0
20231212,172500,4600185950,35700,35700,35700,35700,0
20231212,172400,4600185950,35700,35700,35700,35700,0
20231212,172300,4600185950,35700,35700,35700,35700,0
20231212,172200,4600185950,35700,35700,35700,35700,0
20231212,172100,4600185950,35700,35700,35700,35700,0
20231212,172000,4600185950,35700,35700,35700,35700,0
20231212,171900,4600185950,35700,35700,35700,35700,0
20231212,171800,4600185950,35700,35700,35700,35700,0
20231212,171700,4600185950,35700,35700,35700,35700,0
20231212,171600,4600185950,35700,35700,35700,35700,0
20231212,171500,4600185950,35700,35700,35700,35700,0
20231212,171400,4600185950,35700,35700,35700,35700,0
20231212,171300,4600185950,35700,35700,35700,35700,0
20231212,171200,4600185950,35700,35700,35700,35700,0
20231212,171100,4600185950,35700,35700,35700,35700,0
20231212,171000,4600185950,35700,35700,35700,35700,0
20231212,170900,4600185950,35700,35700,35700,35700,0
20231212,170800,4600185950,35700,35700,35700,35700,0
20231212,170700,4600185950,35700,35700,35700,35700,0
20231212,170600,4600185950,35700,35700,35700,35700,0
20231212,170500,4600185950,35700,35700,35700,35700,0
20231212,170400,4600185950,35700,35700,35700,35700,0
20231212,170300,4600185950,35700,35700,35700,35700,0
20231212,170200,4600185950,35700,35700,35700,35700,4120
20231212,170100,4600185950,35700,35700,35700,35700,0
20231212,170000,4600185950,35700,35700,35700,35700,0
20231212,165900,4600185950,35700,35700,35700,35700,0
20231212,165800,4600185950,35700,35700,35700,35700,0
20231212,165700,4600185950,35700,35700,35700,35700,0
20231212,165600,4600185950,35700,35700,35700,35700,0
20231212,165500,4600185950,35700,35700,35700,35700,0
20231212,165400,4600185950,35700,35700,35700,35700,0
20231212,165300,4600185950,35700,35700,35700,35700,0
20231212,165200,4600185950,35700,35700,35700,35700,0
20231212,165100,4600185950,35700,35700,35700,35700,0
20231212,165000,4600185950,35700,35700,35700,35700,0
20231212,164900,4600185950,35700,35700,35700,35700,0
20231212,164800,4600185950,35700,35700,35700,35700,0
20231212,164700,4600185950,35700,35700,35700,35700,0
20231212,164600,4600185950,35700,35700,35700,35700,0
20231212,164500,4600185950,35700,35700,35700,35700,0
20231212,164400,4600185950,35700,35700,35700,35700,0
20231212,164300,4600185950,35700,35700,35700,35700,0
20231212,164200,4600185950,35700,35700,35700,35700,0
20231212,164100,4600185950,35700,35700,35700,35700,0
20231212,164000,4600185950,35700,35700,35700,35700,0
20231212,163900,4600185950,35700,35700,35700,35700,0
20231212,163800,4600185950,35700,35700,35700,35700,0
20231212,163700,4600185950,35700,35700,35700,35700,0
20231212,163600,4600185950,35700,35700,35700,35700,0
20231212,163500,4600185950,35700,35700,35700,35700,0
20231212,163400,4600185950,35700,35700,35700,35700,0
20231212,163300,4600185950,35700,35700,35700,35700,0
20231212,163200,4600185950,35700,35700,35700,35700,4120
20231212,163100,4600185950,35700,35700,35700,35700,0
20231212,163000,4600185950,35700,35700,35700,35700,0
20231212,162900,4600185950,35700,35700,35700,35700,0
20231212,162800,4600185950,35700,35700,35700,35700,0
20231212,162700,4600185950,35700,35700,35700,35700,0
20231212,162600,4600185950,35700,35700,35700,35700,0
20231212,162500,4600185950,35700,35700,35700,35700,0
20231212,162400,4600185950,35700,35700,35700,35700,0
20231212,162300,4600185950,35700,35700,35700,35700,0
20231212,162200,4600185950,35700,35700,35700,35700,0
20231212,162100,4600185950,35700,35700,35700,35700,0
20231212,162000,4600185950,35700,35700,35700,35700,0
20231212,161900,4600185950,35700,35700,35700,35700,0
20231212,161800,4600185950,35700,35700,35700,35700,0
20231212,161700,4600185950,35700,35700,35700,35700,0
20231212,161600,4600185950,35700,35700,35700,35700,0
20231212,161500,4600185950,35700,35700,35700,35700,0
20231212,161400,4600185950,35700,35700,35700,35700,0
20231212,161300,4600185950,35700,35700,35700,35700,0
20231212,161200,4600185950,35700,35700,35700,35700,0
20231212,161100,4600185950,35700,35700,35700,35700,0
20231212,161000,4600185950,35700,35700,35700,35700,0
20231212,160900,4600185950,35700,35700,35700,35700,0
20231212,160800,4600185950,35700,35700,35700,35700,0
20231212,160700,4600185950,35700,35700,35700,35700,0
20231212,160600,4600185950,35700,35700,35700,35700,0
20231212,160500,4600185950,35700,35700,35700,35700,0
20231212,160400,4600185950,35700,35700,35700,35700,0
20231212,160300,4600185950,35700,35700,35700,35700,0
20231212,160200,4600185950,35700,35700,35700,35700,4120
20231212,160100,4600185950,35700,35700,35700,35700,0
20231212,160000,4600185950,35700,35700,35700,35700,0
20231212,155900,4600185950,35700,35700,35700,35700,0
20231212,155800,4600185950,35700,35700,35700,35700,0
20231212,155700,4600185950,35700,35700,35700,35700,0
20231212,155600,4600185950,35700,35700,35700,35700,0
20231212,155500,4600185950,35700,35700,35700,35700,0
20231212,155400,4600185950,35700,35700,35700,35700,0
20231212,155300,4600185950,35700,35700,35700,35700,0
20231212,155200,4600185950,35700,35700,35700,35700,0
20231212,155100,4600185950,35700,35700,35700,35700,0
20231212,155000,4600185950,35700,35700,35700,35700,0
20231212,154900,4600185950,35700,35700,35700,35700,0
20231212,154800,4600185950,35700,35700,35700,35700,0
20231212,154700,4600185950,35700,35700,35700,35700,0
20231212,154600,4600185950,35700,35700,35700,35700,0
20231212,154500,4600185950,35700,35700,35700,35700,0
20231212,154400,4600185950,35700,35700,35700,35700,0
20231212,154300,4600185950,35700,35700,35700,35700,0
20231212,154200,4600185950,35700,35700,35700,35700,0
20231212,154100,4600185950,35700,35700,35700,35700,0
20231212,154000,4600185950,35700,35700,35700,35700,0
20231212,153900,4600185950,35700,35700,35700,35700,0
20231212,153800,4600185950,35700,35700,35700,35700,0
20231212,153700,4600185950,35700,35700,35700,35700,0
20231212,153600,4600185950,35700,35700,35700,35700,0
20231212,153500,4600185950,35700,35700,35700,35700,0
20231212,153400,4600185950,35700,35700,35700,35700,0
20231212,153300,4600185950,35700,35700,35700,35700,0
20231212,153200,4600185950,35700,35700,35700,35700,4120
20231212,153100,4600185950,35700,35700,35700,35700,0
20231212,153000,4600185950,35700,35700,35700,35700,4120
20231212,152900,4453101950,35650,35650,35650,35650,0
20231212,152800,4453101950,35650,35650,35650,35650,0
20231212,152700,4453101950,35650,35650,35650,35650,0
20231212,152600,4453101950,35650,35650,35650,35650,0
20231212,152500,4453101950,35650,35650,35650,35650,0
20231212,152400,4453101950,35650,35650,35650,35650,0
20231212,152300,4453101950,35650,35650,35650,35650,0
20231212,152200,4453101950,35650,35650,35650,35650,0
20231212,152100,4453101950,35650,35650,35650,35650,0
20231212,152000,4453101950,35650,35650,35650,35650,0
20231212,151900,4453101950,35650,35650,35700,35600,1392
20231212,151800,4403493500,35650,35650,35700,35650,636
20231212,151700,4380816950,35650,35650,35700,35650,390
20231212,151600,4366907100,35700,35650,35700,35650,269
20231212,151500,4357307150,35650,35650,35700,35650,101
20231212,151400,4353703000,35650,35650,35700,35650,612
20231212,151300,4331872550,35700,35700,35700,35650,343
20231212,151200,4319629650,35650,35700,35700,35650,311
20231212,151100,4308528300,35650,35650,35700,35600,948
20231212,151000,4274723050,35600,35650,35650,35600,273
20231212,150900,4264991450,35650,35600,35650,35600,186
20231212,150800,4258363000,35600,35600,35650,35600,238
20231212,150700,4249883000,35600,35600,35600,35550,1109
20231212,150600,4210403450,35550,35600,35600,35550,322
20231212,150500,4198940900,35550,35600,35600,35550,261
20231212,150400,4189652950,35550,35550,35600,35550,463
20231212,150300,4173181150,35550,35550,35600,35550,505
20231212,150200,4155204450,35550,35600,35600,35550,2364
20231212,150100,4071046850,35600,35650,35650,35600,288
20231212,150000,4060780500,35600,35600,35600,35600,18
20231212,145900,4060139700,35600,35650,35650,35600,1235
20231212,145800,4016115650,35600,35600,35600,35600,25
20231212,145700,4015225650,35600,35600,35650,35600,110
20231212,145600,4011306650,35600,35600,35650,35600,130
20231212,145500,4006674050,35600,35600,35650,35600,391
20231212,145400,3992748500,35600,35600,35650,35600,203
20231212,145300,3985521600,35600,35600,35600,35600,223
20231212,145200,3977582800,35600,35600,35600,35600,355
20231212,145100,3964944800,35600,35600,35600,35600,48
20231212,145000,3963236000,35600,35600,35650,35600,59
20231212,144900,3961135550,35600,35600,35650,35600,12
20231212,144800,3960708300,35600,35600,35600,35600,60
20231212,144700,3958572300,35600,35600,35650,35600,93
20231212,144600,3955261250,35600,35600,35650,35600,22
20231212,144500,3954478000,35600,35600,35600,35600,65
20231212,144400,3952164000,35600,35600,35650,35600,38
20231212,144300,3950810600,35600,35600,35600,35600,59
20231212,144200,3948710200,35600,35600,35600,35600,61
20231212,144100,3946538600,35600,35600,35650,35600,60
20231212,144000,3944402100,35600,35600,35600,35600,836
20231212,143900,3914640500,35600,35600,35650,35600,21
20231212,143800,3913892850,35600,35650,35650,35600,101
20231212,143700,3910294550,35600,35600,35600,35600,17
20231212,143600,3909689350,35600,35600,35650,35600,53
20231212,143500,3907802450,35600,35600,35650,35600,193
20231212,143400,3900925000,35600,35550,35600,35550,962
20231212,143300,3866679450,35550,35550,35550,35550,38
20231212,143200,3865328550,35550,35600,35600,35550,113
20231212,143100,3861308650,35550,35550,35600,35550,34
20231212,143000,3860099750,35550,35600,35600,35550,50
20231212,142900,3858320250,35550,35600,35600,35550,47
20231212,142800,3856649200,35550,35550,35550,35550,19
20231212,142700,3855973750,35600,35550,35600,35550,108
20231212,142600,3852131100,35550,35600,35600,35550,150
20231212,142500,3846791900,35500,35600,35600,35500,52
20231212,142400,3844942800,35550,35500,35550,35500,718
20231212,142300,3819419000,35500,35550,35550,35500,202
20231212,142200,3812242950,35550,35550,35550,35550,88
20231212,142100,3809114550,35550,35550,35550,35550,685
20231212,142000,3784762800,35550,35550,35600,35550,140
20231212,141900,3779785200,35550,35600,35600,35550,1426
20231212,141800,3729090850,35550,35550,35550,35550,145
20231212,141700,3723936100,35600,35600,35600,35550,117
20231212,141600,3719771350,35550,35550,35550,35550,46
20231212,141500,3718136050,35600,35600,35600,35550,4
20231212,141400,3717993700,35550,35550,35600,35550,75
20231212,141300,3715326200,35550,35550,35550,35550,1
20231212,141200,3715290650,35550,35550,35550,35550,43
20231212,141100,3713762000,35550,35550,35550,35550,36
20231212,141000,3712482200,35550,35600,35600,35550,60
20231212,140900,3710346250,35550,35550,35600,35550,135
20231212,140800,3705546000,35600,35500,35600,35500,121
20231212,140700,3701244450,35500,35550,35550,35500,546
20231212,140600,3681838750,35550,35550,35550,35550,337
20231212,140500,3669858400,35500,35550,35550,35500,438
20231212,140400,3654288900,35550,35550,35550,35550,112
20231212,140300,3650307300,35600,35550,35600,35550,11
20231212,140200,3649915750,35550,35600,35600,35550,1605
20231212,140100,3592855550,35600,35550,35600,35550,10
20231212,140000,3592500000,35550,35550,35600,35550,71
20231212,135900,3589974700,35550,35600,35600,35550,263
20231212,135800,3580614950,35600,35600,35600,35600,557
20231212,135700,3560785750,35600,35600,35650,35600,20
20231212,135600,3560073600,35650,35650,35650,35600,2023
20231212,135500,3487953700,35650,35650,35700,35650,65
20231212,135400,3485636150,35650,35650,35700,35650,74
20231212,135300,3482998000,35650,35650,35700,35650,65
20231212,135200,3480680600,35650,35650,35650,35650,46
20231212,135100,3479040700,35700,35700,35700,35650,47
20231212,135000,3477364800,35650,35700,35700,35650,215
20231212,134900,3469694750,35700,35700,35700,35650,92
20231212,134800,3466411950,35650,35650,35650,35650,117
20231212,134700,3462240900,35650,35650,35700,35650,123
20231212,134600,3457855700,35650,35600,35700,35600,1759
20231212,134500,3395133300,35600,35600,35650,35600,97
20231212,134400,3391677250,35600,35650,35650,35600,42
20231212,134300,3390181500,35650,35650,35650,35600,112
20231212,134200,3386192000,35600,35650,35650,35600,175
20231212,134100,3379959900,35650,35650,35650,35600,35
20231212,134000,3378712800,35650,35600,35650,35600,210
20231212,133900,3371231800,35600,35650,35650,35600,80
20231212,133800,3368380500,35600,35650,35650,35600,134
20231212,133700,3363609950,35600,35600,35600,35600,37
20231212,133600,3362292750,35650,35600,35650,35600,111
20231212,133500,3358340700,35650,35650,35650,35600,73
20231212,133400,3355738900,35650,35600,35650,35600,67
20231212,133300,3353352550,35650,35650,35650,35600,46
20231212,133200,3351714750,35600,35600,35650,35600,177
20231212,133100,3345413100,35600,35600,35600,35600,35
20231212,133000,3344167100,35600,35650,35650,35550,365
20231212,132900,3331173400,35650,35600,35650,35600,81
20231212,132800,3328289750,35600,35600,35650,35600,20
20231212,132700,3327577700,35650,35650,35650,35600,105
20231212,132600,3323839550,35600,35650,35650,35600,174
20231212,132500,3317636850,35650,35650,35650,35650,49
20231212,132400,3315890000,35700,35550,35700,35550,1273
20231212,132300,3270534900,35550,35550,35550,35550,225
20231212,132200,3262536150,35600,35600,35600,35550,42
20231212,132100,3261042950,35550,35550,35550,35550,137
20231212,132000,3256172600,35550,35550,35550,35550,13
20231212,131900,3255710450,35550,35550,35600,35550,42
20231212,131800,3254217300,35550,35550,35550,35550,95
20231212,131700,3250840050,35550,35550,35550,35550,57
20231212,131600,3248813700,35600,35550,35600,35550,8
20231212,131500,3248529250,35550,35650,35650,35550,158
20231212,131400,3242907300,35600,35650,35650,35600,117
20231212,131300,3238739250,35600,35550,35650,35550,267
20231212,131200,3229229750,35600,35600,35600,35600,290
20231212,131100,3218905750,35550,35500,35600,35500,642
20231212,131000,3196079800,35550,35550,35550,35500,37
20231212,130900,3194765250,35550,35550,35550,35500,49
20231212,130800,3193024500,35550,35550,35600,35550,50
20231212,130700,3191246750,35550,35600,35600,35550,82
20231212,130600,3188331500,35600,35550,35600,35500,203
20231212,130500,3181114600,35500,35550,35550,35500,45
20231212,130400,3179515700,35550,35600,35600,35550,56
20231212,130300,3177524650,35550,35600,35600,35550,121
20231212,130200,3173222650,35550,35500,35550,35500,52
20231212,130100,3171375200,35500,35550,35600,35500,92
20231212,130000,3168105400,35550,35550,35600,35550,209
20231212,125900,3160675400,35550,35550,35600,35550,174
20231212,125800,3154489400,35550,35550,35600,35550,50
20231212,125700,3152711850,35550,35600,35600,35550,72
20231212,125600,3150152150,35550,35600,35600,35550,223
20231212,125500,3142215900,35650,35600,35650,35600,203
20231212,125400,3134987200,35600,35600,35600,35600,45
20231212,125300,3133385200,35650,35600,35650,35600,19
20231212,125200,3132708550,35650,35600,35650,35600,73
20231212,125100,3130108550,35600,35600,35650,35600,83
20231212,125000,3127153150,35600,35650,35650,35600,81
20231212,124900,3124266400,35650,35600,35650,35600,252
20231212,124800,3115293000,35650,35600,35650,35600,228
20231212,124700,3107166950,35600,35600,35650,35600,41
20231212,124600,3105707250,35600,35600,35600,35600,71
20231212,124500,3103179650,35600,35650,35650,35600,89
20231212,124400,3100010550,35650,35750,35750,35650,1200
20231212,124300,3057174650,35700,35750,35750,35700,53
20231212,124200,3055281250,35700,35700,35750,35700,80
20231212,124100,3052423550,35650,35650,35750,35650,224
20231212,124000,3044431650,35650,35700,35700,35650,91
20231212,123900,3041183900,35700,35750,35750,35650,360
20231212,123800,3028322650,35700,35750,35750,35700,187
20231212,123700,3021646200,35750,35700,35750,35700,1094
20231212,123600,2982586350,35700,35600,35700,35600,1948
20231212,123500,2913113600,35650,35650,35650,35600,52
20231212,123400,2911262000,35650,35650,35650,35600,140
20231212,123300,2906274000,35650,35650,35650,35600,131
20231212,123200,2901607850,35650,35600,35650,35600,91
20231212,123100,2898367600,35600,35600,35600,35600,82
20231212,123000,2895448400,35650,35600,35650,35600,224
20231212,122900,2887466250,35600,35600,35600,35600,52
20231212,122800,2885615050,35650,35600,35650,35600,166
20231212,122700,2879699350,35600,35600,35600,35600,45
20231212,122600,2878097350,35600,35650,35650,35600,243
20231212,122500,2869446250,35650,35600,35650,35600,243
20231212,122400,2860788800,35600,35550,35650,35550,622
20231212,122300,2838669050,35550,35500,35550,35500,52
20231212,122200,2836822800,35550,35500,35550,35500,305
20231212,122100,2825982650,35500,35550,35550,35500,51
20231212,122000,2824170850,35550,35500,35550,35500,216
20231212,121900,2816496750,35500,35500,35550,35500,57
20231212,121800,2814473150,35500,35500,35500,35500,24
20231212,121700,2813621150,35550,35500,35550,35500,314
20231212,121600,2802474000,35500,35500,35500,35500,352
20231212,121500,2789978000,35500,35500,35500,35500,29
20231212,121400,2788948500,35500,35500,35550,35500,43
20231212,121300,2787421950,35550,35500,35550,35500,20
20231212,121200,2786711800,35500,35550,35600,35500,390
20231212,121100,2772833800,35550,35550,35550,35500,107
20231212,121000,2769030750,35550,35500,35550,35500,359
20231212,120900,2756273900,35450,35550,35550,35450,206
20231212,120800,2748967700,35500,35500,35500,35500,38
20231212,120700,2747618700,35500,35500,35550,35500,188
20231212,120600,2740944050,35500,35500,35550,35500,121
20231212,120500,2736646700,35500,35500,35550,35500,123
20231212,120400,2732277150,35550,35550,35550,35500,120
20231212,120300,2728012600,35550,35500,35550,35500,107
20231212,120200,2724214000,35550,35550,35550,35550,9
20231212,120100,2723894050,35500,35550,35550,35500,87
20231212,120000,2720805050,35550,35500,35550,35450,354
20231212,115900,2708235650,35500,35500,35550,35500,88
20231212,115800,2705111550,35500,35550,35550,35500,40
20231212,115700,2703691150,35500,35550,35550,35500,21
20231212,115600,2702945500,35550,35550,35600,35500,561
20231212,115500,2683001800,35600,35550,35650,35450,600
20231212,115400,2661641600,35550,35500,35550,35450,245
20231212,115300,2652935800,35500,35550,35550,35500,91
20231212,115200,2649704250,35550,35450,35550,35450,3650
20231212,115100,2520283950,35500,35500,35500,35450,929
20231212,115000,2487315950,35500,35500,35550,35500,1038
20231212,114900,2450460500,35550,35500,35550,35500,221
20231212,114800,2442611350,35500,35500,35550,35500,69
20231212,114700,2440161800,35550,35550,35550,35550,720
20231212,114600,2414565800,35550,35550,35600,35550,50
20231212,114500,2412788100,35550,35600,35600,35550,219
20231212,114400,2405002600,35550,35550,35600,35550,69
20231212,114300,2402548500,35550,35550,35550,35550,88
20231212,114200,2399420100,35600,35550,35600,35550,40
20231212,114100,2397997000,35600,35600,35600,35550,128
20231212,114000,2393442400,35550,35550,35550,35550,113
20231212,113900,2389425250,35550,35600,35600,35550,16
20231212,113800,2388856350,35600,35550,35600,35550,274
20231212,113700,2379105500,35550,35600,35600,35550,20
20231212,113600,2378394450,35550,35600,35600,35550,76
20231212,113500,2375692550,35600,35600,35600,35550,187
20231212,113400,2369036800,35550,35550,35600,35550,58
20231212,113300,2366974850,35550,35600,35600,35550,38
20231212,113200,2365623850,35600,35600,35600,35550,285
20231212,113100,2355488650,35650,35600,35650,35600,113
20231212,113000,2351464900,35600,35600,35650,35600,105
20231212,112900,2347726250,35600,35600,35600,35600,71
20231212,112800,2345198650,35650,35600,35650,35600,170
20231212,112700,2339145950,35600,35600,35600,35600,1429
20231212,112600,2288273550,35600,35700,35700,35600,1902
20231212,112500,2220468000,35650,35650,35650,35650,183
20231212,112400,2213944050,35650,35650,35700,35650,155
20231212,112300,2208418150,35700,35650,35700,35650,272
20231212,112200,2198720150,35650,35650,35700,35650,262
20231212,112100,2189370600,35650,35700,35700,35650,68
20231212,112000,2186945750,35650,35700,35700,35650,108
20231212,111900,2183092550,35700,35650,35700,35650,210
20231212,111800,2175597850,35700,35700,35700,35650,97
20231212,111700,2172137200,35700,35650,35700,35650,116
20231212,111600,2167997800,35650,35700,35700,35650,38
20231212,111500,2166642550,35700,35600,35700,35600,517
20231212,111400,2148210850,35650,35650,35650,35600,174
20231212,111300,2142012300,35600,35650,35650,35600,285
20231212,111200,2131854650,35650,35650,35650,35600,74
20231212,111100,2129217200,35600,35600,35650,35600,201
20231212,111000,2122057250,35600,35650,35650,35600,127
20231212,110900,2117534750,35650,35600,35650,35600,163
20231212,110800,2111725950,35650,35650,35650,35600,278
20231212,110700,2101817250,35600,35650,35650,35600,107
20231212,110600,2098006650,35650,35650,35650,35600,120
20231212,110500,2093730750,35600,35600,35600,35600,29
20231212,110400,2092698350,35650,35650,35650,35600,35
20231212,110300,2091452000,35650,35650,35650,35600,93
20231212,110200,2088138750,35650,35650,35700,35600,40
20231212,110100,2086713300,35700,35650,35700,35650,140
20231212,110000,2081722250,35600,35650,35700,35600,264
20231212,105900,2072310300,35650,35650,35700,35650,506
20231212,105800,2054271350,35650,35650,35650,35650,202
20231212,105700,2047070050,35650,35650,35650,35650,94
20231212,105600,2043718950,35650,35650,35650,35650,67
20231212,105500,2041330400,35650,35650,35700,35650,155
20231212,105400,2035801650,35700,35650,35700,35650,149
20231212,105300,2030484800,35650,35700,35700,35650,77
20231212,105200,2027739200,35650,35650,35700,35650,360
20231212,105100,2014900150,35650,35700,35700,35650,223
20231212,105000,2006943400,35650,35650,35650,35650,42
20231212,104900,2005446100,35650,35650,35650,35650,832
20231212,104800,1975785300,35650,35550,35700,35550,3391
20231212,104700,1855002450,35550,35600,35600,35550,14
20231212,104600,1854504400,35550,35600,35600,35550,147
20231212,104500,1849273350,35600,35550,35600,35550,114
20231212,104400,1845219900,35550,35550,35600,35550,131
20231212,104300,1840561850,35550,35550,35600,35550,6
20231212,104200,1840348500,35550,35550,35550,35550,99
20231212,104100,1836829050,35550,35550,35550,35550,21
20231212,104000,1836082500,35550,35600,35600,35550,168
20231212,103900,1830102700,35600,35550,35600,35550,270
20231212,103800,1820491100,35550,35550,35600,35550,100
20231212,103700,1816935650,35600,35600,35600,35550,49
20231212,103600,1815191450,35600,35550,35600,35550,97
20231212,103500,1811742650,35600,35550,35600,35550,113
20231212,103400,1807722500,35550,35600,35600,35550,144
20231212,103300,1802598850,35550,35550,35600,35550,83
20231212,103200,1799647350,35550,35600,35600,35550,161
20231212,103100,1793919650,35600,35550,35600,35550,107
20231212,103000,1790112450,35550,35550,35600,35550,49
20231212,102900,1788369750,35550,35550,35600,35550,393
20231212,102800,1774381500,35550,35550,35600,35550,51
20231212,102700,1772567750,35550,35550,35600,35550,221
20231212,102600,1764703500,35550,35600,35600,35550,108
20231212,102500,1760860550,35550,35550,35600,35550,76
20231212,102400,1758156450,35550,35550,35600,35550,68
20231212,102300,1755736750,35550,35600,35600,35550,161
20231212,102200,1750009600,35550,35550,35550,35550,151
20231212,102100,1744641550,35550,35550,35600,35550,33
20231212,102000,1743467000,35550,35550,35600,35550,138
20231212,101900,1738557650,35550,35550,35550,35550,201
20231212,101800,1731412100,35550,35600,35600,35550,22
20231212,101700,1730629950,35550,35550,35600,35550,374
20231212,101600,1717332450,35550,35550,35600,35550,168
20231212,101500,1711357550,35550,35550,35550,35550,82
20231212,101400,1708442450,35600,35550,35600,35550,45
20231212,101300,1706842600,35550,35600,35600,35550,153
20231212,101200,1701397300,35600,35600,35600,35550,1378
20231212,101100,1652342800,35650,35600,35650,35600,179
20231212,101000,1645966950,35600,35650,35650,35600,117
20231212,100900,1641796550,35600,35600,35600,35600,314
20231212,100800,1630618150,35600,35650,35650,35600,249
20231212,100700,1621742850,35600,35600,35600,35600,20
20231212,100600,1621030850,35600,35600,35650,35600,110
20231212,100500,1617111450,35650,35600,35700,35600,170
20231212,100400,1611053000,35600,35650,35650,35600,225
20231212,100300,1603032250,35600,35650,35650,35600,465
20231212,100200,1586457650,35600,35600,35650,35600,301
20231212,100100,1575728850,35600,35600,35650,35600,855
20231212,100000,1545290800,35600,35650,35700,35600,623
20231212,095900,1523087350,35600,35650,35650,35600,945
20231212,095800,1489442850,35650,35650,35650,35600,85
20231212,095700,1486415800,35650,35600,35650,35600,53
20231212,095600,1484527600,35650,35650,35700,35650,522
20231212,095500,1465917600,35650,35650,35700,35650,127
20231212,095400,1461388850,35650,35650,35650,35650,89
20231212,095300,1458216000,35650,35650,35700,35650,416
20231212,095200,1443385100,35700,35700,35700,35700,69
20231212,095100,1440921800,35650,35650,35700,35650,123
20231212,095000,1436536750,35650,35650,35650,35600,504
20231212,094900,1418574500,35650,35600,35650,35600,233
20231212,094800,1410279400,35650,35650,35650,35600,228
20231212,094700,1402151500,35600,35600,35700,35600,454
20231212,094600,1385968450,35600,35600,35650,35600,711
20231212,094500,1360623250,35650,35650,35650,35600,59
20231212,094400,1358519950,35650,35550,35650,35550,293
20231212,094300,1348088700,35550,35600,35600,35550,549
20231212,094200,1328549700,35600,35600,35600,35550,298
20231212,094100,1317952600,35550,35600,35600,35550,20
20231212,094000,1317241550,35600,35600,35600,35550,559
20231212,093900,1297347500,35600,35650,35700,35600,69
20231212,093800,1294888050,35650,35650,35650,35650,69
20231212,093700,1292428200,35700,35650,35700,35650,376
20231212,093600,1279023700,35700,35650,35700,35650,311
20231212,093500,1267935100,35700,35700,35700,35650,131
20231212,093400,1263261350,35700,35700,35700,35650,51
20231212,093300,1261443000,35650,35650,35700,35650,200
20231212,093200,1254312950,35650,35700,35700,35600,324
20231212,093100,1242769050,35700,35650,35700,35650,331
20231212,093000,1230968650,35700,35650,35700,35600,280
20231212,092900,1220987400,35650,35650,35650,35600,1005
20231212,092800,1185160800,35650,35600,35700,35600,892
20231212,092700,1153398600,35650,35650,35650,35600,577
20231212,092600,1132834950,35700,35700,35700,35650,653
20231212,092500,1109523750,35650,35700,35700,35650,454
20231212,092400,1093322350,35700,35700,35750,35650,590
20231212,092300,1072260700,35700,35700,35700,35650,1189
20231212,092200,1029813500,35650,35650,35650,35650,50
20231212,092100,1028031000,35650,35650,35700,35650,331
20231212,092000,1016228850,35650,35700,35700,35650,342
20231212,091900,1004027950,35700,35650,35700,35650,328
20231212,091800,992333400,35650,35600,35650,35600,693
20231212,091700,967640100,35600,35600,35650,35600,492
20231212,091600,950124350,35600,35650,35650,35550,1115
20231212,091500,910411350,35650,35650,35650,35650,840
20231212,091400,880465350,35650,35700,35700,35650,376
20231212,091300,867047350,35650,35850,35850,35650,1316
20231212,091200,820001850,35850,35800,35850,35750,2811
20231212,091100,719299850,35800,35750,35800,35750,1356
20231212,091000,670796900,35750,35750,35750,35700,98
20231212,090900,667294450,35750,35650,35750,35650,1192
20231212,090800,624747550,35650,35650,35700,35650,677
20231212,090700,600612350,35650,35650,35700,35650,356
20231212,090600,587920750,35650,35650,35700,35650,673
20231212,090500,563925800,35650,35750,35750,35650,2450
20231212,090400,476460200,35750,35700,35750,35700,1887
20231212,090300,409038850,35700,35700,35700,35650,1852
20231212,090200,342994400,35700,35550,35800,35550,3362
20231212,090100,222904950,35700,35700,35750,35650,1045
20231212,090000,185610750,35700,35550,35800,35550,5204