KissMeData/241710/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,204500,2968124950,39000,39000,39000,39000,3911
20231212,204400,2968124950,39000,39000,39000,39000,0
20231212,204300,2968124950,39000,39000,39000,39000,0
20231212,204200,2968124950,39000,39000,39000,39000,0
20231212,204100,2968124950,39000,39000,39000,39000,0
20231212,204000,2968124950,39000,39000,39000,39000,0
20231212,203900,2968124950,39000,39000,39000,39000,0
20231212,203800,2968124950,39000,39000,39000,39000,0
20231212,203700,2968124950,39000,39000,39000,39000,0
20231212,203600,2968124950,39000,39000,39000,39000,0
20231212,203500,2968124950,39000,39000,39000,39000,0
20231212,203400,2968124950,39000,39000,39000,39000,0
20231212,203300,2968124950,39000,39000,39000,39000,0
20231212,203200,2968124950,39000,39000,39000,39000,0
20231212,203100,2968124950,39000,39000,39000,39000,0
20231212,203000,2968124950,39000,39000,39000,39000,0
20231212,202900,2968124950,39000,39000,39000,39000,0
20231212,202800,2968124950,39000,39000,39000,39000,0
20231212,202700,2968124950,39000,39000,39000,39000,0
20231212,202600,2968124950,39000,39000,39000,39000,0
20231212,202500,2968124950,39000,39000,39000,39000,0
20231212,202400,2968124950,39000,39000,39000,39000,0
20231212,202300,2968124950,39000,39000,39000,39000,0
20231212,202200,2968124950,39000,39000,39000,39000,0
20231212,202100,2968124950,39000,39000,39000,39000,0
20231212,202000,2968124950,39000,39000,39000,39000,0
20231212,201900,2968124950,39000,39000,39000,39000,0
20231212,201800,2968124950,39000,39000,39000,39000,0
20231212,201700,2968124950,39000,39000,39000,39000,0
20231212,201600,2968124950,39000,39000,39000,39000,0
20231212,201500,2968124950,39000,39000,39000,39000,3911
20231212,201400,2968124950,39000,39000,39000,39000,0
20231212,201300,2968124950,39000,39000,39000,39000,0
20231212,201200,2968124950,39000,39000,39000,39000,0
20231212,201100,2968124950,39000,39000,39000,39000,0
20231212,201000,2968124950,39000,39000,39000,39000,0
20231212,200900,2968124950,39000,39000,39000,39000,0
20231212,200800,2968124950,39000,39000,39000,39000,0
20231212,200700,2968124950,39000,39000,39000,39000,0
20231212,200600,2968124950,39000,39000,39000,39000,0
20231212,200500,2968124950,39000,39000,39000,39000,0
20231212,200400,2968124950,39000,39000,39000,39000,0
20231212,200300,2968124950,39000,39000,39000,39000,0
20231212,200200,2968124950,39000,39000,39000,39000,0
20231212,200100,2968124950,39000,39000,39000,39000,0
20231212,200000,2968124950,39000,39000,39000,39000,0
20231212,195900,2968124950,39000,39000,39000,39000,0
20231212,195800,2968124950,39000,39000,39000,39000,0
20231212,195700,2968124950,39000,39000,39000,39000,0
20231212,195600,2968124950,39000,39000,39000,39000,0
20231212,195500,2968124950,39000,39000,39000,39000,0
20231212,195400,2968124950,39000,39000,39000,39000,0
20231212,195300,2968124950,39000,39000,39000,39000,0
20231212,195200,2968124950,39000,39000,39000,39000,0
20231212,195100,2968124950,39000,39000,39000,39000,0
20231212,195000,2968124950,39000,39000,39000,39000,0
20231212,194900,2968124950,39000,39000,39000,39000,0
20231212,194800,2968124950,39000,39000,39000,39000,0
20231212,194700,2968124950,39000,39000,39000,39000,0
20231212,194600,2968124950,39000,39000,39000,39000,0
20231212,194500,2968124950,39000,39000,39000,39000,3911
20231212,194400,2968124950,39000,39000,39000,39000,0
20231212,194300,2968124950,39000,39000,39000,39000,0
20231212,194200,2968124950,39000,39000,39000,39000,0
20231212,194100,2968124950,39000,39000,39000,39000,0
20231212,194000,2968124950,39000,39000,39000,39000,0
20231212,193900,2968124950,39000,39000,39000,39000,0
20231212,193800,2968124950,39000,39000,39000,39000,0
20231212,193700,2968124950,39000,39000,39000,39000,0
20231212,193600,2968124950,39000,39000,39000,39000,0
20231212,193500,2968124950,39000,39000,39000,39000,0
20231212,193400,2968124950,39000,39000,39000,39000,0
20231212,193300,2968124950,39000,39000,39000,39000,0
20231212,193200,2968124950,39000,39000,39000,39000,0
20231212,193100,2968124950,39000,39000,39000,39000,0
20231212,193000,2968124950,39000,39000,39000,39000,0
20231212,192900,2968124950,39000,39000,39000,39000,0
20231212,192800,2968124950,39000,39000,39000,39000,0
20231212,192700,2968124950,39000,39000,39000,39000,0
20231212,192600,2968124950,39000,39000,39000,39000,0
20231212,192500,2968124950,39000,39000,39000,39000,0
20231212,192400,2968124950,39000,39000,39000,39000,0
20231212,192300,2968124950,39000,39000,39000,39000,0
20231212,192200,2968124950,39000,39000,39000,39000,0
20231212,192100,2968124950,39000,39000,39000,39000,0
20231212,192000,2968124950,39000,39000,39000,39000,0
20231212,191900,2968124950,39000,39000,39000,39000,0
20231212,191800,2968124950,39000,39000,39000,39000,0
20231212,191700,2968124950,39000,39000,39000,39000,0
20231212,191600,2968124950,39000,39000,39000,39000,0
20231212,191500,2968124950,39000,39000,39000,39000,3911
20231212,191400,2968124950,39000,39000,39000,39000,0
20231212,191300,2968124950,39000,39000,39000,39000,0
20231212,191200,2968124950,39000,39000,39000,39000,0
20231212,191100,2968124950,39000,39000,39000,39000,0
20231212,191000,2968124950,39000,39000,39000,39000,0
20231212,190900,2968124950,39000,39000,39000,39000,0
20231212,190800,2968124950,39000,39000,39000,39000,0
20231212,190700,2968124950,39000,39000,39000,39000,0
20231212,190600,2968124950,39000,39000,39000,39000,0
20231212,190500,2968124950,39000,39000,39000,39000,0
20231212,190400,2968124950,39000,39000,39000,39000,0
20231212,190300,2968124950,39000,39000,39000,39000,0
20231212,190200,2968124950,39000,39000,39000,39000,0
20231212,190100,2968124950,39000,39000,39000,39000,0
20231212,190000,2968124950,39000,39000,39000,39000,0
20231212,185900,2968124950,39000,39000,39000,39000,0
20231212,185800,2968124950,39000,39000,39000,39000,0
20231212,185700,2968124950,39000,39000,39000,39000,0
20231212,185600,2968124950,39000,39000,39000,39000,0
20231212,185500,2968124950,39000,39000,39000,39000,0
20231212,185400,2968124950,39000,39000,39000,39000,0
20231212,185300,2968124950,39000,39000,39000,39000,0
20231212,185200,2968124950,39000,39000,39000,39000,0
20231212,185100,2968124950,39000,39000,39000,39000,0
20231212,185000,2968124950,39000,39000,39000,39000,0
20231212,184900,2968124950,39000,39000,39000,39000,0
20231212,184800,2968124950,39000,39000,39000,39000,0
20231212,184700,2968124950,39000,39000,39000,39000,0
20231212,184600,2968124950,39000,39000,39000,39000,0
20231212,184500,2968124950,39000,39000,39000,39000,3911
20231212,184400,2968124950,39000,39000,39000,39000,0
20231212,184300,2968124950,39000,39000,39000,39000,0
20231212,184200,2968124950,39000,39000,39000,39000,0
20231212,184100,2968124950,39000,39000,39000,39000,0
20231212,184000,2968124950,39000,39000,39000,39000,0
20231212,183900,2968124950,39000,39000,39000,39000,0
20231212,183800,2968124950,39000,39000,39000,39000,0
20231212,183700,2968124950,39000,39000,39000,39000,0
20231212,183600,2968124950,39000,39000,39000,39000,0
20231212,183500,2968124950,39000,39000,39000,39000,0
20231212,183400,2968124950,39000,39000,39000,39000,0
20231212,183300,2968124950,39000,39000,39000,39000,0
20231212,183200,2968124950,39000,39000,39000,39000,0
20231212,183100,2968124950,39000,39000,39000,39000,0
20231212,183000,2968124950,39000,39000,39000,39000,0
20231212,182900,2968124950,39000,39000,39000,39000,0
20231212,182800,2968124950,39000,39000,39000,39000,0
20231212,182700,2968124950,39000,39000,39000,39000,0
20231212,182600,2968124950,39000,39000,39000,39000,0
20231212,182500,2968124950,39000,39000,39000,39000,0
20231212,182400,2968124950,39000,39000,39000,39000,0
20231212,182300,2968124950,39000,39000,39000,39000,0
20231212,182200,2968124950,39000,39000,39000,39000,0
20231212,182100,2968124950,39000,39000,39000,39000,0
20231212,182000,2968124950,39000,39000,39000,39000,0
20231212,181900,2968124950,39000,39000,39000,39000,0
20231212,181800,2968124950,39000,39000,39000,39000,0
20231212,181700,2968124950,39000,39000,39000,39000,0
20231212,181600,2968124950,39000,39000,39000,39000,0
20231212,181500,2968124950,39000,39000,39000,39000,3911
20231212,181400,2968124950,39000,39000,39000,39000,0
20231212,181300,2968124950,39000,39000,39000,39000,0
20231212,181200,2968124950,39000,39000,39000,39000,0
20231212,181100,2968124950,39000,39000,39000,39000,0
20231212,181000,2968124950,39000,39000,39000,39000,0
20231212,180900,2968124950,39000,39000,39000,39000,0
20231212,180800,2968124950,39000,39000,39000,39000,0
20231212,180700,2968124950,39000,39000,39000,39000,0
20231212,180600,2968124950,39000,39000,39000,39000,0
20231212,180500,2968124950,39000,39000,39000,39000,0
20231212,180400,2968124950,39000,39000,39000,39000,0
20231212,180300,2968124950,39000,39000,39000,39000,0
20231212,180200,2968124950,39000,39000,39000,39000,0
20231212,180100,2968124950,39000,39000,39000,39000,0
20231212,180000,2968124950,39000,39000,39000,39000,0
20231212,175900,2968124950,39000,39000,39000,39000,0
20231212,175800,2968124950,39000,39000,39000,39000,0
20231212,175700,2968124950,39000,39000,39000,39000,0
20231212,175600,2968124950,39000,39000,39000,39000,0
20231212,175500,2968124950,39000,39000,39000,39000,0
20231212,175400,2968124950,39000,39000,39000,39000,0
20231212,175300,2968124950,39000,39000,39000,39000,0
20231212,175200,2968124950,39000,39000,39000,39000,0
20231212,175100,2968124950,39000,39000,39000,39000,0
20231212,175000,2968124950,39000,39000,39000,39000,0
20231212,174900,2968124950,39000,39000,39000,39000,0
20231212,174800,2968124950,39000,39000,39000,39000,0
20231212,174700,2968124950,39000,39000,39000,39000,0
20231212,174600,2968124950,39000,39000,39000,39000,0
20231212,174500,2968124950,39000,39000,39000,39000,3911
20231212,174400,2968124950,39000,39000,39000,39000,0
20231212,174300,2968124950,39000,39000,39000,39000,0
20231212,174200,2968124950,39000,39000,39000,39000,0
20231212,174100,2968124950,39000,39000,39000,39000,0
20231212,174000,2968124950,39000,39000,39000,39000,0
20231212,173900,2968124950,39000,39000,39000,39000,0
20231212,173800,2968124950,39000,39000,39000,39000,0
20231212,173700,2968124950,39000,39000,39000,39000,0
20231212,173600,2968124950,39000,39000,39000,39000,0
20231212,173500,2968124950,39000,39000,39000,39000,0
20231212,173400,2968124950,39000,39000,39000,39000,0
20231212,173300,2968124950,39000,39000,39000,39000,0
20231212,173200,2968124950,39000,39000,39000,39000,0
20231212,173100,2968124950,39000,39000,39000,39000,0
20231212,173000,2968124950,39000,39000,39000,39000,0
20231212,172900,2968124950,39000,39000,39000,39000,0
20231212,172800,2968124950,39000,39000,39000,39000,0
20231212,172700,2968124950,39000,39000,39000,39000,0
20231212,172600,2968124950,39000,39000,39000,39000,0
20231212,172500,2968124950,39000,39000,39000,39000,0
20231212,172400,2968124950,39000,39000,39000,39000,0
20231212,172300,2968124950,39000,39000,39000,39000,0
20231212,172200,2968124950,39000,39000,39000,39000,0
20231212,172100,2968124950,39000,39000,39000,39000,0
20231212,172000,2968124950,39000,39000,39000,39000,0
20231212,171900,2968124950,39000,39000,39000,39000,0
20231212,171800,2968124950,39000,39000,39000,39000,0
20231212,171700,2968124950,39000,39000,39000,39000,0
20231212,171600,2968124950,39000,39000,39000,39000,0
20231212,171500,2968124950,39000,39000,39000,39000,3911
20231212,171400,2968124950,39000,39000,39000,39000,0
20231212,171300,2968124950,39000,39000,39000,39000,0
20231212,171200,2968124950,39000,39000,39000,39000,0
20231212,171100,2968124950,39000,39000,39000,39000,0
20231212,171000,2968124950,39000,39000,39000,39000,0
20231212,170900,2968124950,39000,39000,39000,39000,0
20231212,170800,2968124950,39000,39000,39000,39000,0
20231212,170700,2968124950,39000,39000,39000,39000,0
20231212,170600,2968124950,39000,39000,39000,39000,0
20231212,170500,2968124950,39000,39000,39000,39000,0
20231212,170400,2968124950,39000,39000,39000,39000,0
20231212,170300,2968124950,39000,39000,39000,39000,0
20231212,170200,2968124950,39000,39000,39000,39000,0
20231212,170100,2968124950,39000,39000,39000,39000,0
20231212,170000,2968124950,39000,39000,39000,39000,0
20231212,165900,2968124950,39000,39000,39000,39000,0
20231212,165800,2968124950,39000,39000,39000,39000,0
20231212,165700,2968124950,39000,39000,39000,39000,0
20231212,165600,2968124950,39000,39000,39000,39000,0
20231212,165500,2968124950,39000,39000,39000,39000,0
20231212,165400,2968124950,39000,39000,39000,39000,0
20231212,165300,2968124950,39000,39000,39000,39000,0
20231212,165200,2968124950,39000,39000,39000,39000,0
20231212,165100,2968124950,39000,39000,39000,39000,0
20231212,165000,2968124950,39000,39000,39000,39000,0
20231212,164900,2968124950,39000,39000,39000,39000,0
20231212,164800,2968124950,39000,39000,39000,39000,0
20231212,164700,2968124950,39000,39000,39000,39000,0
20231212,164600,2968124950,39000,39000,39000,39000,0
20231212,164500,2968124950,39000,39000,39000,39000,3911
20231212,164400,2968124950,39000,39000,39000,39000,0
20231212,164300,2968124950,39000,39000,39000,39000,0
20231212,164200,2968124950,39000,39000,39000,39000,0
20231212,164100,2968124950,39000,39000,39000,39000,0
20231212,164000,2968124950,39000,39000,39000,39000,0
20231212,163900,2968124950,39000,39000,39000,39000,0
20231212,163800,2968124950,39000,39000,39000,39000,0
20231212,163700,2968124950,39000,39000,39000,39000,0
20231212,163600,2968124950,39000,39000,39000,39000,0
20231212,163500,2968124950,39000,39000,39000,39000,0
20231212,163400,2968124950,39000,39000,39000,39000,0
20231212,163300,2968124950,39000,39000,39000,39000,0
20231212,163200,2968124950,39000,39000,39000,39000,0
20231212,163100,2968124950,39000,39000,39000,39000,0
20231212,163000,2968124950,39000,39000,39000,39000,0
20231212,162900,2968124950,39000,39000,39000,39000,0
20231212,162800,2968124950,39000,39000,39000,39000,0
20231212,162700,2968124950,39000,39000,39000,39000,0
20231212,162600,2968124950,39000,39000,39000,39000,0
20231212,162500,2968124950,39000,39000,39000,39000,0
20231212,162400,2968124950,39000,39000,39000,39000,0
20231212,162300,2968124950,39000,39000,39000,39000,0
20231212,162200,2968124950,39000,39000,39000,39000,0
20231212,162100,2968124950,39000,39000,39000,39000,0
20231212,162000,2968124950,39000,39000,39000,39000,0
20231212,161900,2968124950,39000,39000,39000,39000,0
20231212,161800,2968124950,39000,39000,39000,39000,0
20231212,161700,2968124950,39000,39000,39000,39000,0
20231212,161600,2968124950,39000,39000,39000,39000,0
20231212,161500,2968124950,39000,39000,39000,39000,3911
20231212,161400,2968124950,39000,39000,39000,39000,0
20231212,161300,2968124950,39000,39000,39000,39000,0
20231212,161200,2968124950,39000,39000,39000,39000,0
20231212,161100,2968124950,39000,39000,39000,39000,0
20231212,161000,2968124950,39000,39000,39000,39000,0
20231212,160900,2968124950,39000,39000,39000,39000,0
20231212,160800,2968124950,39000,39000,39000,39000,0
20231212,160700,2968124950,39000,39000,39000,39000,0
20231212,160600,2968124950,39000,39000,39000,39000,0
20231212,160500,2968124950,39000,39000,39000,39000,0
20231212,160400,2968124950,39000,39000,39000,39000,0
20231212,160300,2968124950,39000,39000,39000,39000,0
20231212,160200,2968124950,39000,39000,39000,39000,0
20231212,160100,2968124950,39000,39000,39000,39000,0
20231212,160000,2968124950,39000,39000,39000,39000,0
20231212,155900,2968124950,39000,39000,39000,39000,0
20231212,155800,2968124950,39000,39000,39000,39000,0
20231212,155700,2968124950,39000,39000,39000,39000,0
20231212,155600,2968124950,39000,39000,39000,39000,0
20231212,155500,2968124950,39000,39000,39000,39000,0
20231212,155400,2968124950,39000,39000,39000,39000,0
20231212,155300,2968124950,39000,39000,39000,39000,0
20231212,155200,2968124950,39000,39000,39000,39000,0
20231212,155100,2968124950,39000,39000,39000,39000,0
20231212,155000,2968124950,39000,39000,39000,39000,0
20231212,154900,2968124950,39000,39000,39000,39000,0
20231212,154800,2968124950,39000,39000,39000,39000,0
20231212,154700,2968124950,39000,39000,39000,39000,0
20231212,154600,2968124950,39000,39000,39000,39000,0
20231212,154500,2968124950,39000,39000,39000,39000,3911
20231212,154400,2968124950,39000,39000,39000,39000,0
20231212,154300,2968124950,39000,39000,39000,39000,0
20231212,154200,2968124950,39000,39000,39000,39000,0
20231212,154100,2968124950,39000,39000,39000,39000,0
20231212,154000,2968124950,39000,39000,39000,39000,0
20231212,153900,2968124950,39000,39000,39000,39000,0
20231212,153800,2968124950,39000,39000,39000,39000,0
20231212,153700,2968124950,39000,39000,39000,39000,0
20231212,153600,2968124950,39000,39000,39000,39000,0
20231212,153500,2968124950,39000,39000,39000,39000,0
20231212,153400,2968124950,39000,39000,39000,39000,0
20231212,153300,2968124950,39000,39000,39000,39000,0
20231212,153200,2968124950,39000,39000,39000,39000,0
20231212,153100,2968124950,39000,39000,39000,39000,0
20231212,153000,2968124950,39000,39000,39000,39000,3911
20231212,152900,2815595950,39300,39300,39300,39300,0
20231212,152800,2815595950,39300,39300,39300,39300,0
20231212,152700,2815595950,39300,39300,39300,39300,0
20231212,152600,2815595950,39300,39300,39300,39300,0
20231212,152500,2815595950,39300,39300,39300,39300,0
20231212,152400,2815595950,39300,39300,39300,39300,0
20231212,152300,2815595950,39300,39300,39300,39300,0
20231212,152200,2815595950,39300,39300,39300,39300,0
20231212,152100,2815595950,39300,39300,39300,39300,0
20231212,152000,2815595950,39300,39300,39300,39300,0
20231212,151900,2815595950,39300,38950,39300,38800,1419
20231212,151800,2760112250,39100,39050,39100,38950,96
20231212,151700,2756367100,39100,38950,39100,38900,142
20231212,151600,2750828350,39100,39100,39100,38900,272
20231212,151500,2740208100,39100,39050,39150,39000,95
20231212,151400,2736492950,39100,39100,39100,38900,194
20231212,151300,2728919350,39050,39250,39250,39050,507
20231212,151200,2709088600,39250,39250,39250,39100,219
20231212,151100,2700499000,39250,39250,39250,39050,110
20231212,151000,2696188450,39250,39200,39250,39100,215
20231212,150900,2687767950,39250,39250,39250,39050,132
20231212,150800,2682594250,39200,39200,39300,39000,197
20231212,150700,2674874700,39200,39100,39300,39000,130
20231212,150600,2669784600,39100,38900,39100,38900,70
20231212,150500,2667054300,38900,39500,39500,38900,249
20231212,150400,2657324100,39500,38850,39500,38750,862
20231212,150300,2623763900,38850,38750,38850,38750,133
20231212,150200,2618601300,38750,38700,38850,38700,409
20231212,150100,2602733200,38700,38700,38700,38700,39
20231212,150000,2601223900,38700,38700,38700,38700,181
20231212,145900,2594219200,38750,38750,38750,38700,30
20231212,145800,2593057950,38700,38800,38800,38700,47
20231212,145700,2591237450,38750,38700,38800,38700,194
20231212,145600,2583720950,38700,38750,38800,38700,38
20231212,145500,2582249500,38700,38800,38850,38700,188
20231212,145400,2574961500,38800,38800,38800,38800,129
20231212,145300,2569956300,38850,38800,38850,38800,130
20231212,145200,2564908050,38800,38850,38850,38800,121
20231212,145100,2560208350,38850,38850,38850,38850,23
20231212,145000,2559314800,38850,38950,38950,38850,92
20231212,144900,2555733400,39000,38850,39000,38850,59
20231212,144800,2553437550,38950,38900,38950,38850,96
20231212,144700,2549702300,38850,38900,38900,38850,103
20231212,144600,2545695900,38900,38900,38900,38900,39
20231212,144500,2544178800,38900,38900,38900,38850,103
20231212,144400,2540175450,38900,38850,38900,38850,131
20231212,144300,2535081000,38850,38900,38900,38850,94
20231212,144200,2531426700,38900,38900,38900,38900,72
20231212,144100,2528625900,38900,38800,38900,38800,61
20231212,144000,2526257050,38900,38850,38900,38800,244
20231212,143900,2516774400,38850,38850,38850,38850,170
20231212,143800,2510169900,38850,38850,38950,38800,88
20231212,143700,2506748400,38850,38800,38900,38800,201
20231212,143600,2498946750,38800,38800,38800,38800,69
20231212,143500,2496269550,38800,38850,38850,38800,57
20231212,143400,2494055650,38850,38800,38850,38800,77
20231212,143300,2491064650,38800,38850,38850,38800,216
20231212,143200,2482673400,38850,38850,38900,38850,80
20231212,143100,2479564900,38850,38900,38900,38850,61
20231212,143000,2477192050,38900,38900,38950,38850,105
20231212,142900,2473110150,38850,38850,38900,38850,71
20231212,142800,2470351650,38850,38900,38900,38850,252
20231212,142700,2460550350,38900,38950,38950,38800,697
20231212,142600,2433479600,38900,38750,38900,38750,195
20231212,142500,2425901250,38750,38700,38800,38700,102
20231212,142400,2421949350,38700,38750,38750,38700,104
20231212,142300,2417920200,38750,38750,38800,38750,158
20231212,142200,2411794050,38750,38750,38750,38700,103
20231212,142100,2407803800,38750,38700,38750,38700,170
20231212,142000,2401217850,38750,38750,38750,38700,148
20231212,141900,2395483550,38750,38750,38750,38700,125
20231212,141800,2390642750,38800,38800,38800,38800,392
20231212,141700,2375433150,38800,38850,38850,38800,117
20231212,141600,2370888400,38850,38900,38900,38850,165
20231212,141500,2364476550,38900,38900,38900,38850,82
20231212,141400,2361287400,38850,38900,38900,38850,37
20231212,141300,2359848600,38900,38900,38900,38900,148
20231212,141200,2354091400,38900,38900,38950,38850,89
20231212,141100,2350628150,38900,38900,38900,38850,180
20231212,141000,2343628400,38900,38900,38900,38900,209
20231212,140900,2335498300,38900,39000,39000,38900,92
20231212,140800,2331915050,38950,38950,39050,38950,110
20231212,140700,2327627700,38950,38900,38950,38900,116
20231212,140600,2323113600,38900,38950,38950,38900,57
20231212,140500,2320895750,38900,38950,38950,38900,100
20231212,140400,2317003800,38950,38900,38950,38900,60
20231212,140300,2314666950,38900,38900,38950,38900,104
20231212,140200,2310621050,38900,38900,38950,38900,147
20231212,140100,2304902250,38900,38950,38950,38900,33
20231212,140000,2303617150,38950,38950,39000,38900,142
20231212,135900,2298087150,38950,38950,38950,38900,319
20231212,135800,2285663150,38950,38950,38950,38950,62
20231212,135700,2283248250,38950,39000,39000,38950,62
20231212,135600,2280830950,39000,39000,39050,38950,116
20231212,135500,2276305150,39000,39000,39650,39000,297
20231212,135400,2264617150,39000,39000,39100,39000,84
20231212,135300,2261339950,39000,39000,39150,39000,61
20231212,135200,2258960000,39150,38950,39150,38950,77
20231212,135100,2255958250,39100,38900,39100,38900,84
20231212,135000,2252688650,38900,38900,38900,38900,86
20231212,134900,2249343250,38950,38950,38950,38950,70
20231212,134800,2246616750,38950,38900,38950,38900,81
20231212,134700,2243464250,38900,38950,38950,38900,95
20231212,134600,2239766150,38900,38900,38900,38900,70
20231212,134500,2237043150,38950,38950,38950,38900,242
20231212,134400,2227617650,38950,38950,38950,38900,69
20231212,134300,2224933200,38900,38950,38950,38900,88
20231212,134200,2221507200,38950,38950,38950,38950,78
20231212,134100,2218469100,38950,38950,39000,38950,79
20231212,134000,2215391800,38950,38950,38950,38950,44
20231212,133900,2213678000,39000,39000,39000,39000,87
20231212,133800,2210285000,39000,39000,39000,39000,58
20231212,133700,2208023000,39000,39000,39050,38950,139
20231212,133600,2202601350,39000,39050,39050,39000,95
20231212,133500,2198896100,39050,39000,39050,39000,85
20231212,133400,2195580800,39000,39000,39000,39000,75
20231212,133300,2192655800,39000,38950,39000,38950,256
20231212,133200,2182682050,39000,38950,39000,38950,154
20231212,133100,2176679350,38950,39000,39050,38950,69
20231212,133000,2173991100,39000,39050,39100,39000,296
20231212,132900,2162436050,39000,39000,39000,39000,124
20231212,132800,2157600050,39000,39000,39050,39000,213
20231212,132700,2149291400,39000,39050,39100,39000,99
20231212,132600,2145424550,39050,39000,39050,39000,70
20231212,132500,2142691300,39050,39100,39100,39000,56
20231212,132400,2140504600,39050,39000,39100,39000,148
20231212,132300,2134724350,39000,39100,39100,39000,92
20231212,132200,2131128550,39100,39050,39100,39050,143
20231212,132100,2125539350,39050,39100,39100,39050,45
20231212,132000,2123780100,39100,39150,39150,39100,86
20231212,131900,2120416850,39150,39150,39150,39150,91
20231212,131800,2116854200,39150,39100,39150,39100,33
20231212,131700,2115563100,39150,39150,39150,39150,141
20231212,131600,2110042950,39150,39150,39200,39150,73
20231212,131500,2107184850,39150,39250,39250,39150,71
20231212,131400,2104401150,39200,39000,39200,39000,482
20231212,131300,2085543300,39000,39050,39100,39000,121
20231212,131200,2080822200,39050,39050,39050,38950,272
20231212,131100,2070217650,39050,39000,39100,38950,532
20231212,131000,2049440050,39000,38950,39050,38900,53
20231212,130900,2047375950,39050,38950,39050,38900,157
20231212,130800,2041257450,38950,38950,38950,38950,39
20231212,130700,2039738400,38950,38950,38950,38950,85
20231212,130600,2036427650,38900,38900,38950,38900,106
20231212,130500,2032302500,38900,38950,39000,38900,96
20231212,130400,2028566550,38950,38950,38950,38950,152
20231212,130300,2022646150,38950,38950,38950,38900,65
20231212,130200,2020115150,38950,38950,38950,38950,47
20231212,130100,2018284500,38950,39000,39000,38950,64
20231212,130000,2015788700,39000,39000,39000,39000,69
20231212,125900,2013097700,39050,38900,39050,38900,91
20231212,125800,2009555000,38900,38900,38950,38900,176
20231212,125700,2002700650,38950,38950,38950,38900,71
20231212,125600,1999936300,38950,38900,39000,38900,111
20231212,125500,1995612850,39000,38900,39000,38900,59
20231212,125400,1993315050,38900,38950,38950,38900,102
20231212,125300,1989342700,38950,38950,38950,38950,69
20231212,125200,1986655150,38950,38900,38950,38900,63
20231212,125100,1984202000,38900,38950,38950,38900,64
20231212,125000,1981711000,38950,39000,39000,38950,91
20231212,124900,1978165100,39000,39100,39100,38950,54
20231212,124800,1976059050,39100,38900,39100,38900,97
20231212,124700,1972274800,38900,39000,39000,38900,193
20231212,124600,1964754250,38950,38900,39000,38900,133
20231212,124500,1959575250,38950,38900,39000,38900,148
20231212,124400,1953806800,38950,39000,39000,38900,431
20231212,124300,1937019150,39000,38950,39000,38950,62
20231212,124200,1934602850,38950,39000,39000,38950,96
20231212,124100,1930860150,39000,39000,39000,39000,83
20231212,124000,1927623150,39000,38900,39000,38900,113
20231212,123900,1923219900,38900,38900,38950,38850,197
20231212,123800,1915557200,38900,38950,38950,38900,119
20231212,123700,1910924250,38950,38900,38950,38900,210
20231212,123600,1902749750,38900,38950,38950,38900,178
20231212,123500,1895822750,38950,39050,39050,38950,1689
20231212,123400,1829927600,39050,39100,39100,39050,581
20231212,123300,1807238550,39100,39100,39100,39100,201
20231212,123200,1799379450,39100,39100,39100,39100,850
20231212,123100,1766144450,39150,39100,39150,39100,91
20231212,123000,1762586150,39100,39100,39150,39100,57
20231212,122900,1760356600,39100,39100,39150,39100,238
20231212,122800,1751046600,39100,39100,39150,39100,66
20231212,122700,1748463900,39100,39100,39100,39100,78
20231212,122600,1745414100,39100,39150,39150,39100,82
20231212,122500,1742205600,39150,39100,39150,39100,106
20231212,122400,1738057200,39100,39150,39150,39100,102
20231212,122300,1734066550,39150,39150,39150,39150,48
20231212,122200,1732187350,39150,39100,39150,39100,147
20231212,122100,1726437250,39100,39150,39150,39100,99
20231212,122000,1722564600,39150,39100,39150,39100,61
20231212,121900,1720177650,39100,39150,39150,39100,177
20231212,121800,1713256050,39150,39100,39150,39100,87
20231212,121700,1709850800,39150,39100,39150,39100,40
20231212,121600,1708286550,39100,39150,39150,39100,133
20231212,121500,1703083750,39150,39150,39200,39150,29
20231212,121400,1701948300,39150,39100,39150,39100,470
20231212,121300,1683569550,39100,39150,39150,39100,105
20231212,121200,1679463650,39100,39100,39100,39100,34
20231212,121100,1678134250,39100,39150,39150,39100,131
20231212,121000,1673007950,39150,39100,39150,39100,22
20231212,120900,1672147250,39100,39150,39150,39100,342
20231212,120800,1658758550,39150,39150,39200,39150,70
20231212,120700,1656017800,39150,39150,39200,39150,123
20231212,120600,1651197550,39150,39150,39200,39100,225
20231212,120500,1642388500,39100,39100,39200,39100,375
20231212,120400,1627707650,39150,39050,39150,39050,156
20231212,120300,1621610700,39050,39100,39150,39050,217
20231212,120200,1613123350,39100,39100,39100,39100,66
20231212,120100,1610542750,39100,39100,39100,39100,153
20231212,120000,1604560450,39100,39100,39150,39100,57
20231212,115900,1602331250,39100,39100,39150,39100,125
20231212,115800,1597439550,39100,39150,39150,39100,392
20231212,115700,1582095800,39200,39150,39200,39150,29
20231212,115600,1580959850,39150,39150,39200,39150,76
20231212,115500,1577983800,39200,39200,39200,39150,112
20231212,115400,1573593900,39150,39250,39250,39150,300
20231212,115300,1561833100,39250,39250,39300,39250,90
20231212,115200,1558300100,39250,39300,39300,39250,152
20231212,115100,1552329050,39250,39300,39300,39250,293
20231212,115000,1540817750,39300,39350,39350,39300,102
20231212,114900,1536804350,39350,39350,39350,39350,28
20231212,114800,1535702550,39350,39350,39400,39350,168
20231212,114700,1529087550,39350,39400,39400,39350,39
20231212,114600,1527552600,39400,39350,39400,39350,63
20231212,114500,1525073400,39350,39400,39400,39350,88
20231212,114400,1521608200,39400,39350,39400,39350,79
20231212,114300,1518497550,39350,39350,39400,39350,89
20231212,114200,1514995350,39350,39350,39400,39350,66
20231212,114100,1512398200,39350,39400,39500,39350,47
20231212,114000,1510546400,39400,39350,39400,39350,142
20231212,113900,1504954650,39350,39450,39450,39350,100
20231212,113800,1501015200,39450,39550,39550,39450,935
20231212,113700,1464071500,39550,39600,39600,39550,71
20231212,113600,1461263250,39600,39550,39600,39550,110
20231212,113500,1456908700,39550,39550,39600,39550,104
20231212,113400,1452795000,39550,39600,39600,39550,90
20231212,113300,1449235200,39600,39600,39650,39600,246
20231212,113200,1439489400,39600,39600,39650,39600,156
20231212,113100,1433311450,39600,39600,39600,39600,189
20231212,113000,1425827050,39600,39600,39600,39600,91
20231212,112900,1422223450,39600,39600,39650,39600,290
20231212,112800,1410731200,39600,39600,39600,39600,257
20231212,112700,1400554000,39600,39600,39600,39600,66
20231212,112600,1397940400,39600,39600,39650,39500,107
20231212,112500,1393702550,39600,39500,39600,39500,220
20231212,112400,1384999850,39500,39500,39500,39500,66
20231212,112300,1382392850,39500,39450,39500,39450,69
20231212,112200,1379669950,39450,39500,39500,39450,71
20231212,112100,1376865800,39500,39450,39500,39450,75
20231212,112000,1373905950,39450,39450,39450,39450,76
20231212,111900,1370907750,39450,39450,39500,39450,76
20231212,111800,1367908050,39450,39450,39500,39450,196
20231212,111700,1360170700,39450,39450,39450,39450,41
20231212,111600,1358553250,39450,39400,39450,39400,69
20231212,111500,1355834050,39400,39400,39400,39400,100
20231212,111400,1351894050,39400,39400,39450,39400,108
20231212,111300,1347634650,39400,39450,39450,39400,60
20231212,111200,1345269100,39450,39450,39450,39450,66
20231212,111100,1342665400,39450,39450,39450,39450,71
20231212,111000,1339864450,39450,39400,39450,39400,70
20231212,110900,1337103250,39400,39450,39450,39400,83
20231212,110800,1333832300,39450,39400,39450,39400,111
20231212,110700,1329458450,39400,39400,39450,39400,65
20231212,110600,1326896400,39400,39350,39400,39350,51
20231212,110500,1324888100,39400,39350,39400,39350,101
20231212,110400,1320911750,39400,39400,39400,39350,56
20231212,110300,1318705700,39400,39450,39450,39400,62
20231212,110200,1316262450,39400,39450,39450,39350,113
20231212,110100,1311808000,39400,39400,39450,39350,68
20231212,110000,1309129850,39400,39400,39400,39400,40
20231212,105900,1307553850,39400,39400,39400,39350,37
20231212,105800,1306097400,39350,39350,39400,39350,56
20231212,105700,1303893100,39350,39400,39400,39350,35
20231212,105600,1302514850,39400,39450,39450,39400,42
20231212,105500,1300858400,39450,39400,39450,39400,71
20231212,105400,1298058400,39400,39400,39400,39400,24
20231212,105300,1297112800,39400,39400,39450,39400,24
20231212,105200,1296166650,39450,39450,39450,39400,49
20231212,105100,1294234500,39450,39350,39450,39350,87
20231212,105000,1290807100,39350,39350,39400,39350,11
20231212,104900,1290374150,39350,39350,39350,39350,22
20231212,104800,1289508450,39400,39500,39500,39400,276
20231212,104700,1278624050,39450,39450,39450,39450,20
20231212,104600,1277835050,39450,39450,39450,39450,36
20231212,104500,1276414850,39450,39450,39450,39450,28
20231212,104400,1275310250,39450,39400,39450,39400,17
20231212,104300,1274639650,39400,39400,39400,39400,8
20231212,104200,1274324450,39400,39450,39450,39400,48
20231212,104100,1272432150,39400,39450,39450,39400,147
20231212,104000,1266634950,39450,39450,39500,39450,256
20231212,103900,1256531500,39450,39550,39550,39450,135
20231212,103800,1251199750,39550,39550,39550,39550,146
20231212,103700,1245425450,39600,39600,39600,39600,9
20231212,103600,1245069050,39600,39550,39600,39550,78
20231212,103500,1241980400,39550,39600,39600,39550,72
20231212,103400,1239132700,39600,39600,39600,39600,11
20231212,103300,1238697100,39600,39650,39650,39600,57
20231212,103200,1236439000,39650,39650,39650,39600,98
20231212,103100,1232553350,39650,39600,39700,39600,312
20231212,103000,1220188400,39600,39600,39600,39600,8
20231212,102900,1219871600,39600,39600,39650,39600,136
20231212,102800,1214481750,39600,39600,39600,39600,14
20231212,102700,1213927350,39600,39650,39650,39600,596
20231212,102600,1190302800,39650,39650,39650,39650,7
20231212,102500,1190025250,39650,39650,39700,39650,131
20231212,102400,1184826850,39650,39650,39650,39650,13
20231212,102300,1184311400,39650,39650,39650,39650,2
20231212,102200,1184232100,39650,39650,39650,39650,180
20231212,102100,1177095100,39650,39650,39700,39650,187
20231212,102000,1169676300,39650,39700,39700,39650,23
20231212,101900,1168764300,39650,39700,39750,39650,41
20231212,101800,1167136700,39700,39750,39750,39700,47
20231212,101700,1165269550,39750,39750,39750,39700,90
20231212,101600,1161692300,39750,39750,39750,39750,2
20231212,101500,1161612800,39700,39700,39750,39700,49
20231212,101400,1159667400,39750,39700,39750,39700,113
20231212,101300,1155181250,39700,39700,39700,39700,1
20231212,101200,1155141550,39650,39650,39650,39650,21
20231212,101100,1154308900,39650,39650,39700,39650,18
20231212,101000,1153595150,39700,39650,39750,39650,106
20231212,100900,1149387500,39700,39650,39700,39600,254
20231212,100800,1139324700,39650,39650,39650,39650,280
20231212,100700,1128222700,39650,39750,39750,39650,379
20231212,100600,1113165300,39750,39650,39750,39650,71
20231212,100500,1110343650,39700,39650,39700,39650,34
20231212,100400,1108995300,39700,39650,39700,39650,17
20231212,100300,1108320650,39650,39750,39750,39650,416
20231212,100200,1091823550,39700,39650,39700,39650,62
20231212,100100,1089363550,39650,39650,39650,39650,12
20231212,100000,1088887750,39750,39750,39750,39750,5
20231212,095900,1088689000,39750,39650,39800,39650,302
20231212,095800,1076686950,39650,39650,39650,39650,20
20231212,095700,1075893950,39700,39750,39750,39700,15
20231212,095600,1075298000,39750,39650,39750,39650,577
20231212,095500,1052388850,39700,39650,39700,39500,314
20231212,095400,1039943700,39650,39350,39650,39300,986
20231212,095300,1001100950,39350,39400,39400,39350,1212
20231212,095200,953357100,39400,39450,39500,39400,537
20231212,095100,932195300,39500,39450,39500,39450,170
20231212,095000,925484550,39450,39500,39500,39450,44
20231212,094900,923748600,39500,39600,39600,39500,230
20231212,094800,914657400,39600,39650,39650,39600,13
20231212,094700,914142350,39650,39650,39750,39600,135
20231212,094600,908791850,39650,39700,39700,39650,192
20231212,094500,901169700,39750,39700,39750,39700,195
20231212,094400,893428000,39650,39650,39650,39650,43
20231212,094300,891723050,39600,39600,39650,39600,119
20231212,094200,887006450,39600,39550,39600,39550,66
20231212,094100,884396050,39550,39600,39600,39550,57
20231212,094000,882141400,39600,39600,39600,39600,85
20231212,093900,878775400,39550,39600,39600,39550,46
20231212,093800,876954100,39650,39550,39650,39550,40
20231212,093700,875369900,39600,39600,39600,39550,153
20231212,093600,869312000,39600,39550,39600,39550,139
20231212,093500,863814000,39500,39550,39550,39500,269
20231212,093400,853186950,39550,39600,39600,39550,36
20231212,093300,851761450,39600,39700,39700,39600,124
20231212,093200,846841150,39700,39750,39750,39700,213
20231212,093100,838381100,39750,39900,39900,39750,640
20231212,093000,812872950,39900,39850,39900,39850,116
20231212,092900,808247600,39850,39850,39850,39850,104
20231212,092800,804103200,39850,39750,39850,39750,117
20231212,092700,799452250,39750,39900,39900,39750,165
20231212,092600,792884650,40050,40000,40050,40000,1695
20231212,092500,725084400,40050,40050,40050,40000,290
20231212,092400,713472000,40000,40000,40000,40000,61
20231212,092300,711032000,39800,40000,40000,39800,259
20231212,092200,700685750,40050,40000,40050,40000,251
20231212,092100,690643900,40000,39850,40000,39750,582
20231212,092000,667390700,39750,39850,39850,39750,294
20231212,091900,655698250,39850,39950,40000,39850,265
20231212,091800,645111350,39950,39850,39950,39850,208
20231212,091700,636804250,39800,39750,39800,39650,453
20231212,091600,618831450,39650,39500,39800,39500,224
20231212,091500,609963700,39500,39650,39650,39500,54
20231212,091400,607828350,39500,39600,39600,39450,1066
20231212,091300,565630600,39650,39750,39750,39650,3470
20231212,091200,427890600,39750,39750,39750,39750,492
20231212,091100,408333600,39750,39850,39950,39750,937
20231212,091000,371060700,39850,40000,40050,39850,229
20231212,090900,361906050,39950,40350,40400,39950,276
20231212,090800,350778350,40350,40350,40400,40250,1048
20231212,090700,308509750,40300,40350,40350,40250,282
20231212,090600,297149700,40350,40150,40350,40150,1924
20231212,090500,219687750,40100,39900,40200,39900,2579
20231212,090400,116337250,39900,39850,39900,39850,183
20231212,090300,109035650,39850,39900,39900,39850,212
20231212,090200,100580950,39900,39600,39900,39600,434
20231212,090100,83331650,39600,39600,39600,39600,22
20231212,090000,82460450,39450,39750,39750,39450,2070