KissMeData/263750/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,205000,5348885050,39200,39200,39200,39200,5393
20231212,204900,5348885050,39200,39200,39200,39200,0
20231212,204800,5348885050,39200,39200,39200,39200,0
20231212,204700,5348885050,39200,39200,39200,39200,0
20231212,204600,5348885050,39200,39200,39200,39200,0
20231212,204500,5348885050,39200,39200,39200,39200,0
20231212,204400,5348885050,39200,39200,39200,39200,0
20231212,204300,5348885050,39200,39200,39200,39200,0
20231212,204200,5348885050,39200,39200,39200,39200,0
20231212,204100,5348885050,39200,39200,39200,39200,0
20231212,204000,5348885050,39200,39200,39200,39200,0
20231212,203900,5348885050,39200,39200,39200,39200,0
20231212,203800,5348885050,39200,39200,39200,39200,0
20231212,203700,5348885050,39200,39200,39200,39200,0
20231212,203600,5348885050,39200,39200,39200,39200,0
20231212,203500,5348885050,39200,39200,39200,39200,0
20231212,203400,5348885050,39200,39200,39200,39200,0
20231212,203300,5348885050,39200,39200,39200,39200,0
20231212,203200,5348885050,39200,39200,39200,39200,0
20231212,203100,5348885050,39200,39200,39200,39200,0
20231212,203000,5348885050,39200,39200,39200,39200,0
20231212,202900,5348885050,39200,39200,39200,39200,0
20231212,202800,5348885050,39200,39200,39200,39200,0
20231212,202700,5348885050,39200,39200,39200,39200,0
20231212,202600,5348885050,39200,39200,39200,39200,0
20231212,202500,5348885050,39200,39200,39200,39200,0
20231212,202400,5348885050,39200,39200,39200,39200,0
20231212,202300,5348885050,39200,39200,39200,39200,0
20231212,202200,5348885050,39200,39200,39200,39200,0
20231212,202100,5348885050,39200,39200,39200,39200,0
20231212,202000,5348885050,39200,39200,39200,39200,5393
20231212,201900,5348885050,39200,39200,39200,39200,0
20231212,201800,5348885050,39200,39200,39200,39200,0
20231212,201700,5348885050,39200,39200,39200,39200,0
20231212,201600,5348885050,39200,39200,39200,39200,0
20231212,201500,5348885050,39200,39200,39200,39200,0
20231212,201400,5348885050,39200,39200,39200,39200,0
20231212,201300,5348885050,39200,39200,39200,39200,0
20231212,201200,5348885050,39200,39200,39200,39200,0
20231212,201100,5348885050,39200,39200,39200,39200,0
20231212,201000,5348885050,39200,39200,39200,39200,0
20231212,200900,5348885050,39200,39200,39200,39200,0
20231212,200800,5348885050,39200,39200,39200,39200,0
20231212,200700,5348885050,39200,39200,39200,39200,0
20231212,200600,5348885050,39200,39200,39200,39200,0
20231212,200500,5348885050,39200,39200,39200,39200,0
20231212,200400,5348885050,39200,39200,39200,39200,0
20231212,200300,5348885050,39200,39200,39200,39200,0
20231212,200200,5348885050,39200,39200,39200,39200,0
20231212,200100,5348885050,39200,39200,39200,39200,0
20231212,200000,5348885050,39200,39200,39200,39200,0
20231212,195900,5348885050,39200,39200,39200,39200,0
20231212,195800,5348885050,39200,39200,39200,39200,0
20231212,195700,5348885050,39200,39200,39200,39200,0
20231212,195600,5348885050,39200,39200,39200,39200,0
20231212,195500,5348885050,39200,39200,39200,39200,0
20231212,195400,5348885050,39200,39200,39200,39200,0
20231212,195300,5348885050,39200,39200,39200,39200,0
20231212,195200,5348885050,39200,39200,39200,39200,0
20231212,195100,5348885050,39200,39200,39200,39200,0
20231212,195000,5348885050,39200,39200,39200,39200,5393
20231212,194900,5348885050,39200,39200,39200,39200,0
20231212,194800,5348885050,39200,39200,39200,39200,0
20231212,194700,5348885050,39200,39200,39200,39200,0
20231212,194600,5348885050,39200,39200,39200,39200,0
20231212,194500,5348885050,39200,39200,39200,39200,0
20231212,194400,5348885050,39200,39200,39200,39200,0
20231212,194300,5348885050,39200,39200,39200,39200,0
20231212,194200,5348885050,39200,39200,39200,39200,0
20231212,194100,5348885050,39200,39200,39200,39200,0
20231212,194000,5348885050,39200,39200,39200,39200,0
20231212,193900,5348885050,39200,39200,39200,39200,0
20231212,193800,5348885050,39200,39200,39200,39200,0
20231212,193700,5348885050,39200,39200,39200,39200,0
20231212,193600,5348885050,39200,39200,39200,39200,0
20231212,193500,5348885050,39200,39200,39200,39200,0
20231212,193400,5348885050,39200,39200,39200,39200,0
20231212,193300,5348885050,39200,39200,39200,39200,0
20231212,193200,5348885050,39200,39200,39200,39200,0
20231212,193100,5348885050,39200,39200,39200,39200,0
20231212,193000,5348885050,39200,39200,39200,39200,0
20231212,192900,5348885050,39200,39200,39200,39200,0
20231212,192800,5348885050,39200,39200,39200,39200,0
20231212,192700,5348885050,39200,39200,39200,39200,0
20231212,192600,5348885050,39200,39200,39200,39200,0
20231212,192500,5348885050,39200,39200,39200,39200,0
20231212,192400,5348885050,39200,39200,39200,39200,0
20231212,192300,5348885050,39200,39200,39200,39200,0
20231212,192200,5348885050,39200,39200,39200,39200,0
20231212,192100,5348885050,39200,39200,39200,39200,0
20231212,192000,5348885050,39200,39200,39200,39200,5393
20231212,191900,5348885050,39200,39200,39200,39200,0
20231212,191800,5348885050,39200,39200,39200,39200,0
20231212,191700,5348885050,39200,39200,39200,39200,0
20231212,191600,5348885050,39200,39200,39200,39200,0
20231212,191500,5348885050,39200,39200,39200,39200,0
20231212,191400,5348885050,39200,39200,39200,39200,0
20231212,191300,5348885050,39200,39200,39200,39200,0
20231212,191200,5348885050,39200,39200,39200,39200,0
20231212,191100,5348885050,39200,39200,39200,39200,0
20231212,191000,5348885050,39200,39200,39200,39200,0
20231212,190900,5348885050,39200,39200,39200,39200,0
20231212,190800,5348885050,39200,39200,39200,39200,0
20231212,190700,5348885050,39200,39200,39200,39200,0
20231212,190600,5348885050,39200,39200,39200,39200,0
20231212,190500,5348885050,39200,39200,39200,39200,0
20231212,190400,5348885050,39200,39200,39200,39200,0
20231212,190300,5348885050,39200,39200,39200,39200,0
20231212,190200,5348885050,39200,39200,39200,39200,0
20231212,190100,5348885050,39200,39200,39200,39200,0
20231212,190000,5348885050,39200,39200,39200,39200,0
20231212,185900,5348885050,39200,39200,39200,39200,0
20231212,185800,5348885050,39200,39200,39200,39200,0
20231212,185700,5348885050,39200,39200,39200,39200,0
20231212,185600,5348885050,39200,39200,39200,39200,0
20231212,185500,5348885050,39200,39200,39200,39200,0
20231212,185400,5348885050,39200,39200,39200,39200,0
20231212,185300,5348885050,39200,39200,39200,39200,0
20231212,185200,5348885050,39200,39200,39200,39200,0
20231212,185100,5348885050,39200,39200,39200,39200,0
20231212,185000,5348885050,39200,39200,39200,39200,5393
20231212,184900,5348885050,39200,39200,39200,39200,0
20231212,184800,5348885050,39200,39200,39200,39200,0
20231212,184700,5348885050,39200,39200,39200,39200,0
20231212,184600,5348885050,39200,39200,39200,39200,0
20231212,184500,5348885050,39200,39200,39200,39200,0
20231212,184400,5348885050,39200,39200,39200,39200,0
20231212,184300,5348885050,39200,39200,39200,39200,0
20231212,184200,5348885050,39200,39200,39200,39200,0
20231212,184100,5348885050,39200,39200,39200,39200,0
20231212,184000,5348885050,39200,39200,39200,39200,0
20231212,183900,5348885050,39200,39200,39200,39200,0
20231212,183800,5348885050,39200,39200,39200,39200,0
20231212,183700,5348885050,39200,39200,39200,39200,0
20231212,183600,5348885050,39200,39200,39200,39200,0
20231212,183500,5348885050,39200,39200,39200,39200,0
20231212,183400,5348885050,39200,39200,39200,39200,0
20231212,183300,5348885050,39200,39200,39200,39200,0
20231212,183200,5348885050,39200,39200,39200,39200,0
20231212,183100,5348885050,39200,39200,39200,39200,0
20231212,183000,5348885050,39200,39200,39200,39200,0
20231212,182900,5348885050,39200,39200,39200,39200,0
20231212,182800,5348885050,39200,39200,39200,39200,0
20231212,182700,5348885050,39200,39200,39200,39200,0
20231212,182600,5348885050,39200,39200,39200,39200,0
20231212,182500,5348885050,39200,39200,39200,39200,0
20231212,182400,5348885050,39200,39200,39200,39200,0
20231212,182300,5348885050,39200,39200,39200,39200,0
20231212,182200,5348885050,39200,39200,39200,39200,0
20231212,182100,5348885050,39200,39200,39200,39200,0
20231212,182000,5348885050,39200,39200,39200,39200,5393
20231212,181900,5348885050,39200,39200,39200,39200,0
20231212,181800,5348885050,39200,39200,39200,39200,0
20231212,181700,5348885050,39200,39200,39200,39200,0
20231212,181600,5348885050,39200,39200,39200,39200,0
20231212,181500,5348885050,39200,39200,39200,39200,0
20231212,181400,5348885050,39200,39200,39200,39200,0
20231212,181300,5348885050,39200,39200,39200,39200,0
20231212,181200,5348885050,39200,39200,39200,39200,0
20231212,181100,5348885050,39200,39200,39200,39200,0
20231212,181000,5348885050,39200,39200,39200,39200,0
20231212,180900,5348885050,39200,39200,39200,39200,0
20231212,180800,5348885050,39200,39200,39200,39200,0
20231212,180700,5348885050,39200,39200,39200,39200,0
20231212,180600,5348885050,39200,39200,39200,39200,0
20231212,180500,5348885050,39200,39200,39200,39200,0
20231212,180400,5348885050,39200,39200,39200,39200,0
20231212,180300,5348885050,39200,39200,39200,39200,0
20231212,180200,5348885050,39200,39200,39200,39200,0
20231212,180100,5348885050,39200,39200,39200,39200,0
20231212,180000,5348885050,39200,39200,39200,39200,0
20231212,175900,5348885050,39200,39200,39200,39200,0
20231212,175800,5348885050,39200,39200,39200,39200,0
20231212,175700,5348885050,39200,39200,39200,39200,0
20231212,175600,5348885050,39200,39200,39200,39200,0
20231212,175500,5348885050,39200,39200,39200,39200,0
20231212,175400,5348885050,39200,39200,39200,39200,0
20231212,175300,5348885050,39200,39200,39200,39200,0
20231212,175200,5348885050,39200,39200,39200,39200,0
20231212,175100,5348885050,39200,39200,39200,39200,0
20231212,175000,5348885050,39200,39200,39200,39200,5393
20231212,174900,5348885050,39200,39200,39200,39200,0
20231212,174800,5348885050,39200,39200,39200,39200,0
20231212,174700,5348885050,39200,39200,39200,39200,0
20231212,174600,5348885050,39200,39200,39200,39200,0
20231212,174500,5348885050,39200,39200,39200,39200,0
20231212,174400,5348885050,39200,39200,39200,39200,0
20231212,174300,5348885050,39200,39200,39200,39200,0
20231212,174200,5348885050,39200,39200,39200,39200,0
20231212,174100,5348885050,39200,39200,39200,39200,0
20231212,174000,5348885050,39200,39200,39200,39200,0
20231212,173900,5348885050,39200,39200,39200,39200,0
20231212,173800,5348885050,39200,39200,39200,39200,0
20231212,173700,5348885050,39200,39200,39200,39200,0
20231212,173600,5348885050,39200,39200,39200,39200,0
20231212,173500,5348885050,39200,39200,39200,39200,0
20231212,173400,5348885050,39200,39200,39200,39200,0
20231212,173300,5348885050,39200,39200,39200,39200,0
20231212,173200,5348885050,39200,39200,39200,39200,0
20231212,173100,5348885050,39200,39200,39200,39200,0
20231212,173000,5348885050,39200,39200,39200,39200,0
20231212,172900,5348885050,39200,39200,39200,39200,0
20231212,172800,5348885050,39200,39200,39200,39200,0
20231212,172700,5348885050,39200,39200,39200,39200,0
20231212,172600,5348885050,39200,39200,39200,39200,0
20231212,172500,5348885050,39200,39200,39200,39200,0
20231212,172400,5348885050,39200,39200,39200,39200,0
20231212,172300,5348885050,39200,39200,39200,39200,0
20231212,172200,5348885050,39200,39200,39200,39200,0
20231212,172100,5348885050,39200,39200,39200,39200,0
20231212,172000,5348885050,39200,39200,39200,39200,5393
20231212,171900,5348885050,39200,39200,39200,39200,0
20231212,171800,5348885050,39200,39200,39200,39200,0
20231212,171700,5348885050,39200,39200,39200,39200,0
20231212,171600,5348885050,39200,39200,39200,39200,0
20231212,171500,5348885050,39200,39200,39200,39200,0
20231212,171400,5348885050,39200,39200,39200,39200,0
20231212,171300,5348885050,39200,39200,39200,39200,0
20231212,171200,5348885050,39200,39200,39200,39200,0
20231212,171100,5348885050,39200,39200,39200,39200,0
20231212,171000,5348885050,39200,39200,39200,39200,0
20231212,170900,5348885050,39200,39200,39200,39200,0
20231212,170800,5348885050,39200,39200,39200,39200,0
20231212,170700,5348885050,39200,39200,39200,39200,0
20231212,170600,5348885050,39200,39200,39200,39200,0
20231212,170500,5348885050,39200,39200,39200,39200,0
20231212,170400,5348885050,39200,39200,39200,39200,0
20231212,170300,5348885050,39200,39200,39200,39200,0
20231212,170200,5348885050,39200,39200,39200,39200,0
20231212,170100,5348885050,39200,39200,39200,39200,0
20231212,170000,5348885050,39200,39200,39200,39200,0
20231212,165900,5348885050,39200,39200,39200,39200,0
20231212,165800,5348885050,39200,39200,39200,39200,0
20231212,165700,5348885050,39200,39200,39200,39200,0
20231212,165600,5348885050,39200,39200,39200,39200,0
20231212,165500,5348885050,39200,39200,39200,39200,0
20231212,165400,5348885050,39200,39200,39200,39200,0
20231212,165300,5348885050,39200,39200,39200,39200,0
20231212,165200,5348885050,39200,39200,39200,39200,0
20231212,165100,5348885050,39200,39200,39200,39200,0
20231212,165000,5348885050,39200,39200,39200,39200,5393
20231212,164900,5348885050,39200,39200,39200,39200,0
20231212,164800,5348885050,39200,39200,39200,39200,0
20231212,164700,5348885050,39200,39200,39200,39200,0
20231212,164600,5348885050,39200,39200,39200,39200,0
20231212,164500,5348885050,39200,39200,39200,39200,0
20231212,164400,5348885050,39200,39200,39200,39200,0
20231212,164300,5348885050,39200,39200,39200,39200,0
20231212,164200,5348885050,39200,39200,39200,39200,0
20231212,164100,5348885050,39200,39200,39200,39200,0
20231212,164000,5348885050,39200,39200,39200,39200,0
20231212,163900,5348885050,39200,39200,39200,39200,0
20231212,163800,5348885050,39200,39200,39200,39200,0
20231212,163700,5348885050,39200,39200,39200,39200,0
20231212,163600,5348885050,39200,39200,39200,39200,0
20231212,163500,5348885050,39200,39200,39200,39200,0
20231212,163400,5348885050,39200,39200,39200,39200,0
20231212,163300,5348885050,39200,39200,39200,39200,0
20231212,163200,5348885050,39200,39200,39200,39200,0
20231212,163100,5348885050,39200,39200,39200,39200,0
20231212,163000,5348885050,39200,39200,39200,39200,0
20231212,162900,5348885050,39200,39200,39200,39200,0
20231212,162800,5348885050,39200,39200,39200,39200,0
20231212,162700,5348885050,39200,39200,39200,39200,0
20231212,162600,5348885050,39200,39200,39200,39200,0
20231212,162500,5348885050,39200,39200,39200,39200,0
20231212,162400,5348885050,39200,39200,39200,39200,0
20231212,162300,5348885050,39200,39200,39200,39200,0
20231212,162200,5348885050,39200,39200,39200,39200,0
20231212,162100,5348885050,39200,39200,39200,39200,0
20231212,162000,5348885050,39200,39200,39200,39200,5393
20231212,161900,5348885050,39200,39200,39200,39200,0
20231212,161800,5348885050,39200,39200,39200,39200,0
20231212,161700,5348885050,39200,39200,39200,39200,0
20231212,161600,5348885050,39200,39200,39200,39200,0
20231212,161500,5348885050,39200,39200,39200,39200,0
20231212,161400,5348885050,39200,39200,39200,39200,0
20231212,161300,5348885050,39200,39200,39200,39200,0
20231212,161200,5348885050,39200,39200,39200,39200,0
20231212,161100,5348885050,39200,39200,39200,39200,0
20231212,161000,5348885050,39200,39200,39200,39200,0
20231212,160900,5348885050,39200,39200,39200,39200,0
20231212,160800,5348885050,39200,39200,39200,39200,0
20231212,160700,5348885050,39200,39200,39200,39200,0
20231212,160600,5348885050,39200,39200,39200,39200,0
20231212,160500,5348885050,39200,39200,39200,39200,0
20231212,160400,5348885050,39200,39200,39200,39200,0
20231212,160300,5348885050,39200,39200,39200,39200,0
20231212,160200,5348885050,39200,39200,39200,39200,0
20231212,160100,5348885050,39200,39200,39200,39200,0
20231212,160000,5348885050,39200,39200,39200,39200,0
20231212,155900,5348885050,39200,39200,39200,39200,0
20231212,155800,5348885050,39200,39200,39200,39200,0
20231212,155700,5348885050,39200,39200,39200,39200,0
20231212,155600,5348885050,39200,39200,39200,39200,0
20231212,155500,5348885050,39200,39200,39200,39200,0
20231212,155400,5348885050,39200,39200,39200,39200,0
20231212,155300,5348885050,39200,39200,39200,39200,0
20231212,155200,5348885050,39200,39200,39200,39200,0
20231212,155100,5348885050,39200,39200,39200,39200,0
20231212,155000,5348885050,39200,39200,39200,39200,5393
20231212,154900,5348885050,39200,39200,39200,39200,0
20231212,154800,5348885050,39200,39200,39200,39200,0
20231212,154700,5348885050,39200,39200,39200,39200,0
20231212,154600,5348885050,39200,39200,39200,39200,0
20231212,154500,5348885050,39200,39200,39200,39200,0
20231212,154400,5348885050,39200,39200,39200,39200,0
20231212,154300,5348885050,39200,39200,39200,39200,0
20231212,154200,5348885050,39200,39200,39200,39200,0
20231212,154100,5348885050,39200,39200,39200,39200,0
20231212,154000,5348885050,39200,39200,39200,39200,0
20231212,153900,5348885050,39200,39200,39200,39200,0
20231212,153800,5348885050,39200,39200,39200,39200,0
20231212,153700,5348885050,39200,39200,39200,39200,0
20231212,153600,5348885050,39200,39200,39200,39200,0
20231212,153500,5348885050,39200,39200,39200,39200,0
20231212,153400,5348885050,39200,39200,39200,39200,0
20231212,153300,5348885050,39200,39200,39200,39200,0
20231212,153200,5348885050,39200,39200,39200,39200,0
20231212,153100,5348885050,39200,39200,39200,39200,0
20231212,153000,5348885050,39200,39200,39200,39200,5393
20231212,152900,5137479450,39300,39300,39300,39300,0
20231212,152800,5137479450,39300,39300,39300,39300,0
20231212,152700,5137479450,39300,39300,39300,39300,0
20231212,152600,5137479450,39300,39300,39300,39300,0
20231212,152500,5137479450,39300,39300,39300,39300,0
20231212,152400,5137479450,39300,39300,39300,39300,0
20231212,152300,5137479450,39300,39300,39300,39300,0
20231212,152200,5137479450,39300,39300,39300,39300,0
20231212,152100,5137479450,39300,39300,39300,39300,0
20231212,152000,5137479450,39300,39300,39300,39300,0
20231212,151900,5137479450,39300,39300,39350,39250,500
20231212,151800,5117825450,39250,39300,39300,39250,511
20231212,151700,5097744750,39300,39300,39300,39250,917
20231212,151600,5061706750,39300,39250,39300,39250,90
20231212,151500,5058170000,39300,39250,39300,39250,999
20231212,151400,5018954150,39250,39200,39250,39200,171
20231212,151300,5012248600,39250,39250,39250,39200,205
20231212,151200,5004202750,39300,39300,39300,39250,223
20231212,151100,4995448050,39300,39300,39300,39250,76
20231212,151000,4992461650,39250,39250,39300,39250,236
20231212,150900,4983196700,39300,39250,39300,39250,447
20231212,150800,4965651050,39300,39250,39300,39250,22
20231212,150700,4964787450,39250,39250,39300,39250,450
20231212,150600,4947123850,39250,39200,39250,39200,99
20231212,150500,4943239100,39250,39200,39250,39200,68
20231212,150400,4940573250,39250,39100,39250,39100,1999
20231212,150300,4862243050,39150,39150,39150,39100,12
20231212,150200,4861773650,39150,39150,39150,39150,464
20231212,150100,4843608050,39200,39150,39200,39150,62
20231212,150000,4841180500,39150,39150,39200,39150,14
20231212,145900,4840632300,39150,39150,39200,39150,495
20231212,145800,4821243750,39150,39150,39200,39150,360
20231212,145700,4807148450,39200,39200,39200,39150,171
20231212,145600,4800445650,39250,39200,39250,39200,358
20231212,145500,4786411550,39200,39200,39250,39150,90
20231212,145400,4782883800,39250,39200,39250,39200,229
20231212,145300,4773906550,39250,39200,39250,39200,202
20231212,145200,4765987600,39250,39200,39250,39200,161
20231212,145100,4759676100,39200,39250,39250,39200,560
20231212,145000,4737722850,39250,39200,39250,39200,611
20231212,144900,4713770400,39200,39250,39250,39200,23
20231212,144800,4712868050,39250,39200,39250,39200,26
20231212,144700,4711848400,39250,39200,39250,39200,6
20231212,144600,4711613000,39250,39200,39250,39200,9
20231212,144500,4711260150,39200,39250,39250,39200,68
20231212,144400,4708592950,39250,39200,39250,39200,57
20231212,144300,4706358350,39250,39200,39250,39200,118
20231212,144200,4701732450,39200,39200,39250,39200,130
20231212,144100,4696635600,39200,39250,39250,39200,104
20231212,144000,4692558000,39250,39200,39250,39200,181
20231212,143900,4685461900,39250,39250,39250,39250,3
20231212,143800,4685344150,39250,39200,39250,39200,17
20231212,143700,4684677400,39250,39200,39250,39200,11
20231212,143600,4684246000,39200,39250,39250,39200,439
20231212,143500,4667015400,39250,39250,39300,39250,73
20231212,143400,4664149050,39250,39250,39300,39250,60
20231212,143300,4661793900,39300,39250,39300,39250,226
20231212,143200,4652922500,39250,39250,39300,39250,217
20231212,143100,4644403750,39300,39250,39300,39250,140
20231212,143000,4638908200,39300,39250,39300,39250,12
20231212,142900,4638437100,39250,39300,39300,39250,11
20231212,142800,4638005300,39250,39250,39300,39250,24
20231212,142700,4637062800,39250,39300,39300,39250,2
20231212,142600,4636984250,39300,39250,39300,39250,14
20231212,142500,4636434550,39250,39250,39300,39250,13
20231212,142400,4635924000,39250,39250,39300,39250,15
20231212,142300,4635335150,39300,39250,39300,39250,257
20231212,142200,4625247650,39300,39200,39300,39100,1002
20231212,142100,4585928400,39250,39200,39250,39050,3010
20231212,142000,4468154500,39200,39250,39250,39200,20
20231212,141900,4467369950,39250,39250,39250,39200,227
20231212,141800,4458470300,39250,39200,39250,39200,114
20231212,141700,4453999650,39200,39200,39200,39200,2
20231212,141600,4453921250,39200,39200,39250,39200,585
20231212,141500,4430987300,39200,39150,39200,39150,400
20231212,141400,4415325900,39200,39150,39200,39150,122
20231212,141300,4410548950,39200,39250,39250,39200,223
20231212,141200,4401807050,39250,39200,39250,39200,229
20231212,141100,4392830200,39250,39250,39250,39200,122
20231212,141000,4388044250,39250,39200,39250,39200,86
20231212,140900,4384669150,39250,39200,39250,39150,786
20231212,140800,4353855400,39200,39200,39200,39150,50
20231212,140700,4351895900,39150,39200,39200,39150,15
20231212,140600,4351308150,39200,39200,39250,39200,150
20231212,140500,4345428100,39250,39300,39300,39200,224
20231212,140400,4336639350,39300,39350,39350,39300,485
20231212,140300,4317567700,39350,39350,39350,39300,83
20231212,140200,4314305200,39300,39300,39350,39250,304
20231212,140100,4302359750,39350,39300,39350,39300,417
20231212,140000,4285968100,39300,39350,39350,39300,318
20231212,135900,4273470400,39300,39300,39350,39300,116
20231212,135800,4268911500,39350,39300,39350,39250,793
20231212,135700,4237750250,39250,39300,39350,39250,256
20231212,135600,4227689700,39350,39300,39350,39300,121
20231212,135500,4222929450,39300,39300,39350,39300,278
20231212,135400,4211995800,39350,39300,39350,39300,123
20231212,135300,4207156250,39350,39300,39350,39300,117
20231212,135200,4202556400,39350,39300,39350,39300,3320
20231212,135100,4072072150,39350,39350,39350,39350,400
20231212,135000,4056332150,39350,39300,39350,39300,241
20231212,134900,4046858600,39350,39350,39350,39350,65
20231212,134800,4044300850,39350,39350,39350,39300,281
20231212,134700,4033244300,39350,39300,39350,39300,1734
20231212,134600,3965089800,39300,39300,39300,39250,67
20231212,134500,3962457150,39300,39300,39300,39250,14
20231212,134400,3961907100,39300,39300,39300,39250,17
20231212,134300,3961239350,39300,39300,39300,39250,36
20231212,134200,3959825550,39300,39300,39300,39250,105
20231212,134100,3955699500,39300,39200,39300,39200,1902
20231212,134000,3881044900,39250,39250,39250,39200,16
20231212,133900,3880417300,39250,39200,39250,39200,42
20231212,133800,3878770700,39200,39200,39250,39200,21
20231212,133700,3877947400,39250,39250,39250,39250,3
20231212,133600,3877829650,39250,39200,39250,39200,172
20231212,133500,3871086550,39250,39200,39250,39200,20
20231212,133400,3870302200,39250,39200,39250,39200,732
20231212,133300,3841605900,39200,39250,39250,39200,1192
20231212,133200,3794861000,39250,39200,39250,39200,393
20231212,133100,3779453600,39150,39150,39200,39150,102
20231212,133000,3775459950,39150,39150,39200,39150,15
20231212,132900,3774872500,39150,39200,39200,39150,19
20231212,132800,3774128050,39200,39200,39200,39150,197
20231212,132700,3766406050,39200,39200,39250,39200,361
20231212,132600,3752253600,39200,39200,39250,39150,1331
20231212,132500,3700077100,39200,39200,39200,39200,27
20231212,132400,3699018700,39150,39200,39200,39150,313
20231212,132300,3686749650,39200,39150,39200,39150,5
20231212,132200,3686553700,39200,39150,39200,39150,8
20231212,132100,3686240450,39200,39200,39200,39150,97
20231212,132000,3682440350,39200,39200,39200,39150,38
20231212,131900,3680951150,39200,39150,39200,39150,94
20231212,131800,3677268050,39150,39150,39200,39150,478
20231212,131700,3658551950,39150,39200,39200,39150,22
20231212,131600,3657690550,39200,39200,39200,39150,144
20231212,131500,3652046100,39150,39150,39200,39150,8
20231212,131400,3651732800,39150,39150,39200,39150,163
20231212,131300,3645351250,39150,39200,39200,39150,131
20231212,131200,3640217300,39200,39150,39200,39150,728
20231212,131100,3611713550,39150,39200,39200,39150,1350
20231212,131000,3558860150,39200,39200,39200,39150,144
20231212,130900,3553216000,39200,39150,39200,39150,1355
20231212,130800,3500157900,39100,39100,39100,39100,9
20231212,130700,3499806000,39100,39150,39150,39100,122
20231212,130600,3495035250,39150,39150,39150,39100,14
20231212,130500,3494487550,39150,39100,39150,39100,105
20231212,130400,3490381800,39150,39100,39150,39100,29
20231212,130300,3489247300,39150,39150,39150,39050,305
20231212,130200,3477320900,39200,39150,39200,39100,649
20231212,130100,3451909850,39150,39100,39150,39100,94
20231212,130000,3448234100,39150,39100,39150,39100,21
20231212,125900,3447412350,39150,39150,39150,39100,170
20231212,125800,3440756900,39100,39100,39150,39100,176
20231212,125700,3433873650,39150,39100,39150,39100,26
20231212,125600,3432855800,39150,39150,39150,39100,12
20231212,125500,3432386400,39150,39100,39150,39000,498
20231212,125400,3412931700,39050,39050,39050,39050,7
20231212,125300,3412658350,39100,39050,39100,39050,6
20231212,125200,3412423950,39000,39150,39150,39000,159
20231212,125100,3406200400,38950,39150,39150,38950,2172
20231212,125000,3321439150,39150,39100,39150,39100,52
20231212,124900,3319404350,39150,39150,39150,39150,9
20231212,124800,3319052000,39150,39100,39150,39100,1332
20231212,124700,3266965300,39100,39150,39150,39100,27
20231212,124600,3265909150,39100,39100,39150,39100,10
20231212,124500,3265518100,39150,39150,39150,39150,43
20231212,124400,3263834650,39150,39100,39150,39100,11
20231212,124300,3263404450,39150,39100,39150,39100,3
20231212,124200,3263287100,39150,39100,39150,39100,112
20231212,124100,3258907350,39100,39100,39150,39050,130
20231212,124000,3253821900,39100,39100,39150,39050,517
20231212,123900,3233630900,39100,39100,39150,39100,598
20231212,123800,3210247350,39150,39150,39150,39100,69
20231212,123700,3207549000,39100,39150,39200,39100,591
20231212,123600,3184411350,39200,39200,39200,39100,310
20231212,123500,3172260700,39100,39200,39200,39100,42
20231212,123400,3170614500,39200,39150,39200,39150,26
20231212,123300,3169595700,39200,39100,39200,39100,2268
20231212,123200,3080846400,39100,39100,39100,39050,52
20231212,123100,3078813600,39100,39100,39100,39100,1
20231212,123000,3078774500,39100,39050,39100,39050,23
20231212,122900,3077876250,39050,39050,39050,39050,4
20231212,122800,3077720050,39050,39000,39100,39000,47
20231212,122700,3075886500,39000,39050,39100,39000,258
20231212,122600,3065814400,39050,39050,39100,39050,335
20231212,122500,3052732100,39100,39100,39100,39100,91
20231212,122400,3049174000,39050,39050,39100,39050,11
20231212,122300,3048744400,39050,39050,39100,39050,145
20231212,122200,3043081650,39100,39100,39100,39050,203
20231212,122100,3035153750,39100,39050,39100,39050,366
20231212,122000,3020847600,39000,39000,39050,39000,10
20231212,121900,3020457550,39000,39100,39100,39000,115
20231212,121800,3015971350,39100,39000,39100,39000,196
20231212,121700,3008323250,39100,39000,39100,39000,342
20231212,121600,2994968550,39050,39050,39050,39000,126
20231212,121500,2990048650,39050,39100,39100,39050,266
20231212,121400,2979651750,39100,39100,39100,39050,182
20231212,121300,2972543200,39100,39050,39100,39000,147
20231212,121200,2966802700,39050,39100,39100,39050,368
20231212,121100,2952432150,39100,39100,39100,39050,6
20231212,121000,2952197650,39100,39050,39100,39050,9
20231212,120900,2951846150,39050,39000,39050,39000,8
20231212,120800,2951533850,39050,39100,39150,39000,100
20231212,120700,2947624100,39100,39050,39150,39000,745
20231212,120600,2918498850,39100,39050,39100,39050,48
20231212,120500,2916624200,39100,39050,39100,39000,581
20231212,120400,2893951550,39100,39000,39100,39000,11
20231212,120300,2893521900,39100,39050,39100,39050,144
20231212,120200,2887893750,39050,39000,39050,39000,13
20231212,120100,2887386650,39000,39050,39050,39000,133
20231212,120000,2882194650,39050,39050,39050,39000,181
20231212,115900,2875127000,39100,39100,39100,39100,4
20231212,115800,2874970600,39100,39050,39100,39050,13
20231212,115700,2874462900,39100,39000,39100,39000,457
20231212,115600,2856637300,39100,39050,39100,39000,1744
20231212,115500,2788604050,39100,39100,39100,39050,13
20231212,115400,2788095850,39100,39050,39100,39000,709
20231212,115300,2760401200,39050,39100,39150,39050,98
20231212,115200,2756569350,39100,39100,39150,39100,438
20231212,115100,2739443350,39150,39100,39150,39100,94
20231212,115000,2735767100,39150,39050,39150,39050,689
20231212,114900,2708822000,39050,39100,39100,39050,39
20231212,114800,2707297150,39100,39100,39100,39050,46
20231212,114700,2705499800,39100,39100,39100,39100,3
20231212,114600,2705382500,39100,39050,39100,39050,11
20231212,114500,2704952850,39100,39100,39100,39050,63
20231212,114400,2702489650,39100,39100,39100,39050,32
20231212,114300,2701238850,39100,39050,39100,39050,306
20231212,114200,2689275050,39050,39100,39100,39050,1133
20231212,114100,2645030250,39100,39100,39100,39050,4
20231212,114000,2644873950,39050,39100,39100,39050,40
20231212,113900,2643311550,39100,39100,39100,39100,30
20231212,113800,2642138550,39050,39100,39100,39050,89
20231212,113700,2638659650,39100,39100,39100,39050,15
20231212,113600,2638073650,39100,39100,39100,39050,58
20231212,113500,2635807200,39050,39050,39100,39050,37
20231212,113400,2634361700,39050,39100,39100,39050,11
20231212,113300,2633932000,39100,39100,39150,39100,196
20231212,113200,2626268200,39150,39100,39150,39100,61
20231212,113100,2623880750,39150,39100,39150,39100,167
20231212,113000,2617347750,39100,39150,39150,39100,165
20231212,112900,2610888400,39150,39150,39150,39150,10
20231212,112800,2610496900,39150,39100,39150,39100,964
20231212,112700,2572800350,39100,39100,39100,39050,253
20231212,112600,2562920200,39100,39050,39100,39050,118
20231212,112500,2558311800,39050,39050,39050,39050,3
20231212,112400,2558194650,39050,39050,39100,39050,51
20231212,112300,2556203050,39050,39100,39100,39050,168
20231212,112200,2549636900,39100,39050,39100,39050,52
20231212,112100,2547606050,39100,39050,39100,39000,74
20231212,112000,2544719150,39050,39100,39100,39050,3
20231212,111900,2544601900,39100,39050,39100,39000,535
20231212,111800,2523718100,39050,39050,39150,39050,129
20231212,111700,2518674600,39050,39100,39150,39050,15
20231212,111600,2518088350,39100,39100,39150,39100,63
20231212,111500,2515622800,39100,39100,39150,39100,90
20231212,111400,2512103650,39100,39150,39150,39100,103
20231212,111300,2508073850,39150,39150,39150,39150,28
20231212,111200,2506977650,39050,39150,39150,39050,546
20231212,111100,2485638500,39150,39150,39150,39150,5
20231212,111000,2485442750,39150,39100,39150,39100,21
20231212,110900,2484621300,39150,39100,39150,39100,126
20231212,110800,2479693800,39150,39100,39150,39100,1183
20231212,110700,2433435100,39000,39050,39100,39000,841
20231212,110600,2400592200,39050,39100,39100,39050,213
20231212,110500,2392273950,39100,39000,39100,39000,664
20231212,110400,2366347800,39000,39050,39050,38950,707
20231212,110300,2338765800,39050,39050,39050,39050,13
20231212,110200,2338258150,39050,39000,39050,39000,328
20231212,110100,2325465150,39050,39050,39050,39050,13
20231212,110000,2324957500,39050,39000,39050,39000,303
20231212,105900,2313135750,39050,39050,39050,39000,43
20231212,105800,2311456650,39050,39000,39050,39000,434
20231212,105700,2294529400,38950,38950,39000,38950,291
20231212,105600,2283191100,39000,39000,39000,38950,23
20231212,105500,2282294500,39000,39000,39000,38950,403
20231212,105400,2266593250,39000,39000,39050,39000,841
20231212,105300,2233789900,39000,38950,39000,38950,65
20231212,105200,2231254950,38950,38950,39000,38950,121
20231212,105100,2226538800,39000,39000,39000,39000,2
20231212,105000,2226460800,38950,39000,39000,38950,21
20231212,104900,2225642250,39000,39000,39000,39000,14
20231212,104800,2225096250,38950,39000,39000,38950,77
20231212,104700,2222096150,39000,38950,39000,38950,88
20231212,104600,2218668300,38900,39000,39000,38900,7
20231212,104500,2218395900,39000,38950,39000,38900,524
20231212,104400,2197984950,38950,39000,39000,38950,162
20231212,104300,2191674050,39000,38900,39000,38900,281
20231212,104200,2180732700,38950,38950,38950,38950,28
20231212,104100,2179642100,38950,38900,38950,38900,65
20231212,104000,2177111600,38950,39000,39000,38950,117
20231212,103900,2172554300,39000,39000,39000,38950,12
20231212,103800,2172086650,39000,39000,39000,38950,67
20231212,103700,2169475650,39000,38950,39000,38950,35
20231212,103600,2168111050,38950,39000,39000,38950,103
20231212,103500,2164098000,39000,38900,39000,38900,36
20231212,103400,2162695500,38900,38950,38950,38900,39
20231212,103300,2161176950,38950,38900,38950,38900,164
20231212,103200,2154789500,38950,38950,38950,38950,338
20231212,103100,2141624400,38950,38900,38950,38900,32
20231212,103000,2140379400,38950,38950,38950,38900,117
20231212,102900,2135827300,38950,38900,38950,38900,53
20231212,102800,2133763350,38950,38950,38950,38950,52
20231212,102700,2131737950,38950,38950,39000,38950,20
20231212,102600,2130958700,39000,38950,39000,38900,105
20231212,102500,2126873900,38950,39000,39000,38950,99
20231212,102400,2123015400,39000,39000,39000,39000,122
20231212,102300,2118257400,39000,38950,39000,38950,445
20231212,102200,2100909150,38950,38950,39050,38950,37
20231212,102100,2099466100,39050,39000,39050,38900,167
20231212,102000,2092954250,38950,38950,38950,38950,151
20231212,101900,2087072800,38950,38950,38950,38950,20
20231212,101800,2086293800,39050,39050,39050,39000,55
20231212,101700,2084147900,38900,39000,39000,38900,398
20231212,101600,2068634500,39000,39000,39000,39000,169
20231212,101500,2062043500,39000,38950,39000,38950,229
20231212,101400,2053123450,38950,38900,38950,38900,159
20231212,101300,2046930850,38900,38900,38900,38850,289
20231212,101200,2035701450,38900,38900,38900,38900,23
20231212,101100,2034806750,38900,38900,38900,38900,88
20231212,101000,2031383550,38900,38900,38900,38900,3
20231212,100900,2031266850,38900,38800,38900,38800,225
20231212,100800,2022533750,38900,38900,38900,38800,108
20231212,100700,2018332800,38900,38900,38900,38800,128
20231212,100600,2013355100,38800,38850,38850,38800,86
20231212,100500,2010014400,38800,38900,38900,38800,21
20231212,100400,2009199500,38900,38850,38900,38800,332
20231212,100300,1996315200,38850,38900,38900,38850,170
20231212,100200,1989710500,38900,38900,38900,38900,17
20231212,100100,1989049200,38900,38850,38900,38800,138
20231212,100000,1983688050,38800,38800,38800,38800,506
20231212,095900,1964055250,38800,38800,38800,38750,180
20231212,095800,1957071300,38800,38800,38800,38750,744
20231212,095700,1928223100,38800,38800,38800,38800,607
20231212,095600,1904671500,38800,38800,38800,38750,226
20231212,095500,1895910050,38800,38850,38850,38800,1749
20231212,095400,1828042950,38850,38800,38850,38800,84
20231212,095300,1824782950,38800,38800,38850,38800,678
20231212,095200,1798460800,38800,38800,38850,38750,2219
20231212,095100,1712364000,38800,38900,38900,38800,743
20231212,095000,1683526000,38900,38900,38900,38850,126
20231212,094900,1678626450,38900,38850,38900,38800,620
20231212,094800,1654555150,38850,38850,38900,38800,387
20231212,094700,1639519350,38850,38850,38850,38850,178
20231212,094600,1632604050,38850,38800,38900,38800,125
20231212,094500,1627750950,38850,38800,38850,38800,181
20231212,094400,1620719900,38850,38800,38900,38800,463
20231212,094300,1602742000,38850,38950,38950,38850,1950
20231212,094200,1526962900,38950,38900,38950,38900,167
20231212,094100,1520461750,38950,38900,38950,38900,236
20231212,094000,1511278800,39000,38900,39000,38900,226
20231212,093900,1502482700,38950,38950,39000,38900,222
20231212,093800,1493838100,38950,39000,39000,38900,48
20231212,093700,1491970550,38950,39000,39000,38900,164
20231212,093600,1485583100,39000,39000,39000,39000,20
20231212,093500,1484803100,39000,39100,39100,38950,3277
20231212,093400,1356939050,39100,39100,39100,39100,149
20231212,093300,1351113150,39100,39100,39100,39050,135
20231212,093200,1345834950,39100,39100,39100,39100,59
20231212,093100,1343528050,39150,39100,39150,39100,1585
20231212,093000,1281503000,39100,39100,39100,39050,643
20231212,092900,1256369300,39100,39050,39150,39050,573
20231212,092800,1233966450,39050,39000,39050,39000,699
20231212,092700,1206690950,39000,38950,39000,38900,740
20231212,092600,1177858100,39000,39000,39000,38950,315
20231212,092500,1165577750,39000,39000,39000,38950,909
20231212,092400,1130166350,39000,38950,39000,38950,851
20231212,092300,1097018350,38900,38900,39000,38850,1790
20231212,092200,1027321050,38900,38850,38900,38850,138
20231212,092100,1021958150,38900,38900,38900,38850,824
20231212,092000,989929950,38850,38900,38900,38850,529
20231212,091900,969371000,38900,38850,38950,38850,358
20231212,091800,955445400,38900,38850,38900,38800,491
20231212,091700,936375400,38850,38850,38900,38850,472
20231212,091600,918036250,38900,38950,38950,38900,428
20231212,091500,901385300,38950,38900,38950,38850,357
20231212,091400,887503750,38900,38900,38950,38800,3028
20231212,091300,769844100,38900,39000,39000,38900,141
20231212,091200,764349000,38900,38950,39000,38900,527
20231212,091100,743824150,38950,38900,38950,38850,689
20231212,091000,717042600,38900,38900,38900,38850,1081
20231212,090900,674992000,38850,38900,38900,38850,626
20231212,090800,650647500,38900,39050,39050,38900,1149
20231212,090700,605847500,39000,38800,39000,38800,3457
20231212,090600,471390250,38800,38900,38900,38800,1025
20231212,090500,431619650,38900,38900,38950,38750,1166
20231212,090400,386354250,38900,38950,39050,38900,2578
20231212,090300,285950350,38950,39050,39100,38950,2735
20231212,090200,179272300,39100,39150,39200,39050,1526
20231212,090100,119641350,39200,39300,39300,39100,1340
20231212,090000,67133450,39300,39250,39400,39250,1690