KissMeData/356860/min/candle-20231212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231212,211300,3699171150,25450,25450,25450,25450,7578
20231212,211200,3699171150,25450,25450,25450,25450,0
20231212,211100,3699171150,25450,25450,25450,25450,0
20231212,211000,3699171150,25450,25450,25450,25450,0
20231212,210900,3699171150,25450,25450,25450,25450,0
20231212,210800,3699171150,25450,25450,25450,25450,0
20231212,210700,3699171150,25450,25450,25450,25450,0
20231212,210600,3699171150,25450,25450,25450,25450,0
20231212,210500,3699171150,25450,25450,25450,25450,0
20231212,210400,3699171150,25450,25450,25450,25450,0
20231212,210300,3699171150,25450,25450,25450,25450,0
20231212,210200,3699171150,25450,25450,25450,25450,0
20231212,210100,3699171150,25450,25450,25450,25450,0
20231212,210000,3699171150,25450,25450,25450,25450,0
20231212,205900,3699171150,25450,25450,25450,25450,0
20231212,205800,3699171150,25450,25450,25450,25450,0
20231212,205700,3699171150,25450,25450,25450,25450,0
20231212,205600,3699171150,25450,25450,25450,25450,0
20231212,205500,3699171150,25450,25450,25450,25450,0
20231212,205400,3699171150,25450,25450,25450,25450,0
20231212,205300,3699171150,25450,25450,25450,25450,0
20231212,205200,3699171150,25450,25450,25450,25450,0
20231212,205100,3699171150,25450,25450,25450,25450,0
20231212,205000,3699171150,25450,25450,25450,25450,0
20231212,204900,3699171150,25450,25450,25450,25450,0
20231212,204800,3699171150,25450,25450,25450,25450,0
20231212,204700,3699171150,25450,25450,25450,25450,0
20231212,204600,3699171150,25450,25450,25450,25450,0
20231212,204500,3699171150,25450,25450,25450,25450,0
20231212,204400,3699171150,25450,25450,25450,25450,0
20231212,204300,3699171150,25450,25450,25450,25450,7578
20231212,204200,3699171150,25450,25450,25450,25450,0
20231212,204100,3699171150,25450,25450,25450,25450,0
20231212,204000,3699171150,25450,25450,25450,25450,0
20231212,203900,3699171150,25450,25450,25450,25450,0
20231212,203800,3699171150,25450,25450,25450,25450,0
20231212,203700,3699171150,25450,25450,25450,25450,0
20231212,203600,3699171150,25450,25450,25450,25450,0
20231212,203500,3699171150,25450,25450,25450,25450,0
20231212,203400,3699171150,25450,25450,25450,25450,0
20231212,203300,3699171150,25450,25450,25450,25450,0
20231212,203200,3699171150,25450,25450,25450,25450,0
20231212,203100,3699171150,25450,25450,25450,25450,0
20231212,203000,3699171150,25450,25450,25450,25450,0
20231212,202900,3699171150,25450,25450,25450,25450,0
20231212,202800,3699171150,25450,25450,25450,25450,0
20231212,202700,3699171150,25450,25450,25450,25450,0
20231212,202600,3699171150,25450,25450,25450,25450,0
20231212,202500,3699171150,25450,25450,25450,25450,0
20231212,202400,3699171150,25450,25450,25450,25450,0
20231212,202300,3699171150,25450,25450,25450,25450,0
20231212,202200,3699171150,25450,25450,25450,25450,0
20231212,202100,3699171150,25450,25450,25450,25450,0
20231212,202000,3699171150,25450,25450,25450,25450,0
20231212,201900,3699171150,25450,25450,25450,25450,0
20231212,201800,3699171150,25450,25450,25450,25450,0
20231212,201700,3699171150,25450,25450,25450,25450,0
20231212,201600,3699171150,25450,25450,25450,25450,0
20231212,201500,3699171150,25450,25450,25450,25450,0
20231212,201400,3699171150,25450,25450,25450,25450,0
20231212,201300,3699171150,25450,25450,25450,25450,7578
20231212,201200,3699171150,25450,25450,25450,25450,0
20231212,201100,3699171150,25450,25450,25450,25450,0
20231212,201000,3699171150,25450,25450,25450,25450,0
20231212,200900,3699171150,25450,25450,25450,25450,0
20231212,200800,3699171150,25450,25450,25450,25450,0
20231212,200700,3699171150,25450,25450,25450,25450,0
20231212,200600,3699171150,25450,25450,25450,25450,0
20231212,200500,3699171150,25450,25450,25450,25450,0
20231212,200400,3699171150,25450,25450,25450,25450,0
20231212,200300,3699171150,25450,25450,25450,25450,0
20231212,200200,3699171150,25450,25450,25450,25450,0
20231212,200100,3699171150,25450,25450,25450,25450,0
20231212,200000,3699171150,25450,25450,25450,25450,0
20231212,195900,3699171150,25450,25450,25450,25450,0
20231212,195800,3699171150,25450,25450,25450,25450,0
20231212,195700,3699171150,25450,25450,25450,25450,0
20231212,195600,3699171150,25450,25450,25450,25450,0
20231212,195500,3699171150,25450,25450,25450,25450,0
20231212,195400,3699171150,25450,25450,25450,25450,0
20231212,195300,3699171150,25450,25450,25450,25450,0
20231212,195200,3699171150,25450,25450,25450,25450,0
20231212,195100,3699171150,25450,25450,25450,25450,0
20231212,195000,3699171150,25450,25450,25450,25450,0
20231212,194900,3699171150,25450,25450,25450,25450,0
20231212,194800,3699171150,25450,25450,25450,25450,0
20231212,194700,3699171150,25450,25450,25450,25450,0
20231212,194600,3699171150,25450,25450,25450,25450,0
20231212,194500,3699171150,25450,25450,25450,25450,0
20231212,194400,3699171150,25450,25450,25450,25450,0
20231212,194300,3699171150,25450,25450,25450,25450,7578
20231212,194200,3699171150,25450,25450,25450,25450,0
20231212,194100,3699171150,25450,25450,25450,25450,0
20231212,194000,3699171150,25450,25450,25450,25450,0
20231212,193900,3699171150,25450,25450,25450,25450,0
20231212,193800,3699171150,25450,25450,25450,25450,0
20231212,193700,3699171150,25450,25450,25450,25450,0
20231212,193600,3699171150,25450,25450,25450,25450,0
20231212,193500,3699171150,25450,25450,25450,25450,0
20231212,193400,3699171150,25450,25450,25450,25450,0
20231212,193300,3699171150,25450,25450,25450,25450,0
20231212,193200,3699171150,25450,25450,25450,25450,0
20231212,193100,3699171150,25450,25450,25450,25450,0
20231212,193000,3699171150,25450,25450,25450,25450,0
20231212,192900,3699171150,25450,25450,25450,25450,0
20231212,192800,3699171150,25450,25450,25450,25450,0
20231212,192700,3699171150,25450,25450,25450,25450,0
20231212,192600,3699171150,25450,25450,25450,25450,0
20231212,192500,3699171150,25450,25450,25450,25450,0
20231212,192400,3699171150,25450,25450,25450,25450,0
20231212,192300,3699171150,25450,25450,25450,25450,0
20231212,192200,3699171150,25450,25450,25450,25450,0
20231212,192100,3699171150,25450,25450,25450,25450,0
20231212,192000,3699171150,25450,25450,25450,25450,0
20231212,191900,3699171150,25450,25450,25450,25450,0
20231212,191800,3699171150,25450,25450,25450,25450,0
20231212,191700,3699171150,25450,25450,25450,25450,0
20231212,191600,3699171150,25450,25450,25450,25450,0
20231212,191500,3699171150,25450,25450,25450,25450,0
20231212,191400,3699171150,25450,25450,25450,25450,0
20231212,191300,3699171150,25450,25450,25450,25450,7578
20231212,191200,3699171150,25450,25450,25450,25450,0
20231212,191100,3699171150,25450,25450,25450,25450,0
20231212,191000,3699171150,25450,25450,25450,25450,0
20231212,190900,3699171150,25450,25450,25450,25450,0
20231212,190800,3699171150,25450,25450,25450,25450,0
20231212,190700,3699171150,25450,25450,25450,25450,0
20231212,190600,3699171150,25450,25450,25450,25450,0
20231212,190500,3699171150,25450,25450,25450,25450,0
20231212,190400,3699171150,25450,25450,25450,25450,0
20231212,190300,3699171150,25450,25450,25450,25450,0
20231212,190200,3699171150,25450,25450,25450,25450,0
20231212,190100,3699171150,25450,25450,25450,25450,0
20231212,190000,3699171150,25450,25450,25450,25450,0
20231212,185900,3699171150,25450,25450,25450,25450,0
20231212,185800,3699171150,25450,25450,25450,25450,0
20231212,185700,3699171150,25450,25450,25450,25450,0
20231212,185600,3699171150,25450,25450,25450,25450,0
20231212,185500,3699171150,25450,25450,25450,25450,0
20231212,185400,3699171150,25450,25450,25450,25450,0
20231212,185300,3699171150,25450,25450,25450,25450,0
20231212,185200,3699171150,25450,25450,25450,25450,0
20231212,185100,3699171150,25450,25450,25450,25450,0
20231212,185000,3699171150,25450,25450,25450,25450,0
20231212,184900,3699171150,25450,25450,25450,25450,0
20231212,184800,3699171150,25450,25450,25450,25450,0
20231212,184700,3699171150,25450,25450,25450,25450,0
20231212,184600,3699171150,25450,25450,25450,25450,0
20231212,184500,3699171150,25450,25450,25450,25450,0
20231212,184400,3699171150,25450,25450,25450,25450,0
20231212,184300,3699171150,25450,25450,25450,25450,7578
20231212,184200,3699171150,25450,25450,25450,25450,0
20231212,184100,3699171150,25450,25450,25450,25450,0
20231212,184000,3699171150,25450,25450,25450,25450,0
20231212,183900,3699171150,25450,25450,25450,25450,0
20231212,183800,3699171150,25450,25450,25450,25450,0
20231212,183700,3699171150,25450,25450,25450,25450,0
20231212,183600,3699171150,25450,25450,25450,25450,0
20231212,183500,3699171150,25450,25450,25450,25450,0
20231212,183400,3699171150,25450,25450,25450,25450,0
20231212,183300,3699171150,25450,25450,25450,25450,0
20231212,183200,3699171150,25450,25450,25450,25450,0
20231212,183100,3699171150,25450,25450,25450,25450,0
20231212,183000,3699171150,25450,25450,25450,25450,0
20231212,182900,3699171150,25450,25450,25450,25450,0
20231212,182800,3699171150,25450,25450,25450,25450,0
20231212,182700,3699171150,25450,25450,25450,25450,0
20231212,182600,3699171150,25450,25450,25450,25450,0
20231212,182500,3699171150,25450,25450,25450,25450,0
20231212,182400,3699171150,25450,25450,25450,25450,0
20231212,182300,3699171150,25450,25450,25450,25450,0
20231212,182200,3699171150,25450,25450,25450,25450,0
20231212,182100,3699171150,25450,25450,25450,25450,0
20231212,182000,3699171150,25450,25450,25450,25450,0
20231212,181900,3699171150,25450,25450,25450,25450,0
20231212,181800,3699171150,25450,25450,25450,25450,0
20231212,181700,3699171150,25450,25450,25450,25450,0
20231212,181600,3699171150,25450,25450,25450,25450,0
20231212,181500,3699171150,25450,25450,25450,25450,0
20231212,181400,3699171150,25450,25450,25450,25450,0
20231212,181300,3699171150,25450,25450,25450,25450,7578
20231212,181200,3699171150,25450,25450,25450,25450,0
20231212,181100,3699171150,25450,25450,25450,25450,0
20231212,181000,3699171150,25450,25450,25450,25450,0
20231212,180900,3699171150,25450,25450,25450,25450,0
20231212,180800,3699171150,25450,25450,25450,25450,0
20231212,180700,3699171150,25450,25450,25450,25450,0
20231212,180600,3699171150,25450,25450,25450,25450,0
20231212,180500,3699171150,25450,25450,25450,25450,0
20231212,180400,3699171150,25450,25450,25450,25450,0
20231212,180300,3699171150,25450,25450,25450,25450,0
20231212,180200,3699171150,25450,25450,25450,25450,0
20231212,180100,3699171150,25450,25450,25450,25450,0
20231212,180000,3699171150,25450,25450,25450,25450,0
20231212,175900,3699171150,25450,25450,25450,25450,0
20231212,175800,3699171150,25450,25450,25450,25450,0
20231212,175700,3699171150,25450,25450,25450,25450,0
20231212,175600,3699171150,25450,25450,25450,25450,0
20231212,175500,3699171150,25450,25450,25450,25450,0
20231212,175400,3699171150,25450,25450,25450,25450,0
20231212,175300,3699171150,25450,25450,25450,25450,0
20231212,175200,3699171150,25450,25450,25450,25450,0
20231212,175100,3699171150,25450,25450,25450,25450,0
20231212,175000,3699171150,25450,25450,25450,25450,0
20231212,174900,3699171150,25450,25450,25450,25450,0
20231212,174800,3699171150,25450,25450,25450,25450,0
20231212,174700,3699171150,25450,25450,25450,25450,0
20231212,174600,3699171150,25450,25450,25450,25450,0
20231212,174500,3699171150,25450,25450,25450,25450,0
20231212,174400,3699171150,25450,25450,25450,25450,0
20231212,174300,3699171150,25450,25450,25450,25450,7578
20231212,174200,3699171150,25450,25450,25450,25450,0
20231212,174100,3699171150,25450,25450,25450,25450,0
20231212,174000,3699171150,25450,25450,25450,25450,0
20231212,173900,3699171150,25450,25450,25450,25450,0
20231212,173800,3699171150,25450,25450,25450,25450,0
20231212,173700,3699171150,25450,25450,25450,25450,0
20231212,173600,3699171150,25450,25450,25450,25450,0
20231212,173500,3699171150,25450,25450,25450,25450,0
20231212,173400,3699171150,25450,25450,25450,25450,0
20231212,173300,3699171150,25450,25450,25450,25450,0
20231212,173200,3699171150,25450,25450,25450,25450,0
20231212,173100,3699171150,25450,25450,25450,25450,0
20231212,173000,3699171150,25450,25450,25450,25450,0
20231212,172900,3699171150,25450,25450,25450,25450,0
20231212,172800,3699171150,25450,25450,25450,25450,0
20231212,172700,3699171150,25450,25450,25450,25450,0
20231212,172600,3699171150,25450,25450,25450,25450,0
20231212,172500,3699171150,25450,25450,25450,25450,0
20231212,172400,3699171150,25450,25450,25450,25450,0
20231212,172300,3699171150,25450,25450,25450,25450,0
20231212,172200,3699171150,25450,25450,25450,25450,0
20231212,172100,3699171150,25450,25450,25450,25450,0
20231212,172000,3699171150,25450,25450,25450,25450,0
20231212,171900,3699171150,25450,25450,25450,25450,0
20231212,171800,3699171150,25450,25450,25450,25450,0
20231212,171700,3699171150,25450,25450,25450,25450,0
20231212,171600,3699171150,25450,25450,25450,25450,0
20231212,171500,3699171150,25450,25450,25450,25450,0
20231212,171400,3699171150,25450,25450,25450,25450,0
20231212,171300,3699171150,25450,25450,25450,25450,7578
20231212,171200,3699171150,25450,25450,25450,25450,0
20231212,171100,3699171150,25450,25450,25450,25450,0
20231212,171000,3699171150,25450,25450,25450,25450,0
20231212,170900,3699171150,25450,25450,25450,25450,0
20231212,170800,3699171150,25450,25450,25450,25450,0
20231212,170700,3699171150,25450,25450,25450,25450,0
20231212,170600,3699171150,25450,25450,25450,25450,0
20231212,170500,3699171150,25450,25450,25450,25450,0
20231212,170400,3699171150,25450,25450,25450,25450,0
20231212,170300,3699171150,25450,25450,25450,25450,0
20231212,170200,3699171150,25450,25450,25450,25450,0
20231212,170100,3699171150,25450,25450,25450,25450,0
20231212,170000,3699171150,25450,25450,25450,25450,0
20231212,165900,3699171150,25450,25450,25450,25450,0
20231212,165800,3699171150,25450,25450,25450,25450,0
20231212,165700,3699171150,25450,25450,25450,25450,0
20231212,165600,3699171150,25450,25450,25450,25450,0
20231212,165500,3699171150,25450,25450,25450,25450,0
20231212,165400,3699171150,25450,25450,25450,25450,0
20231212,165300,3699171150,25450,25450,25450,25450,0
20231212,165200,3699171150,25450,25450,25450,25450,0
20231212,165100,3699171150,25450,25450,25450,25450,0
20231212,165000,3699171150,25450,25450,25450,25450,0
20231212,164900,3699171150,25450,25450,25450,25450,0
20231212,164800,3699171150,25450,25450,25450,25450,0
20231212,164700,3699171150,25450,25450,25450,25450,0
20231212,164600,3699171150,25450,25450,25450,25450,0
20231212,164500,3699171150,25450,25450,25450,25450,0
20231212,164400,3699171150,25450,25450,25450,25450,0
20231212,164300,3699171150,25450,25450,25450,25450,7578
20231212,164200,3699171150,25450,25450,25450,25450,0
20231212,164100,3699171150,25450,25450,25450,25450,0
20231212,164000,3699171150,25450,25450,25450,25450,0
20231212,163900,3699171150,25450,25450,25450,25450,0
20231212,163800,3699171150,25450,25450,25450,25450,0
20231212,163700,3699171150,25450,25450,25450,25450,0
20231212,163600,3699171150,25450,25450,25450,25450,0
20231212,163500,3699171150,25450,25450,25450,25450,0
20231212,163400,3699171150,25450,25450,25450,25450,0
20231212,163300,3699171150,25450,25450,25450,25450,0
20231212,163200,3699171150,25450,25450,25450,25450,0
20231212,163100,3699171150,25450,25450,25450,25450,0
20231212,163000,3699171150,25450,25450,25450,25450,0
20231212,162900,3699171150,25450,25450,25450,25450,0
20231212,162800,3699171150,25450,25450,25450,25450,0
20231212,162700,3699171150,25450,25450,25450,25450,0
20231212,162600,3699171150,25450,25450,25450,25450,0
20231212,162500,3699171150,25450,25450,25450,25450,0
20231212,162400,3699171150,25450,25450,25450,25450,0
20231212,162300,3699171150,25450,25450,25450,25450,0
20231212,162200,3699171150,25450,25450,25450,25450,0
20231212,162100,3699171150,25450,25450,25450,25450,0
20231212,162000,3699171150,25450,25450,25450,25450,0
20231212,161900,3699171150,25450,25450,25450,25450,0
20231212,161800,3699171150,25450,25450,25450,25450,0
20231212,161700,3699171150,25450,25450,25450,25450,0
20231212,161600,3699171150,25450,25450,25450,25450,0
20231212,161500,3699171150,25450,25450,25450,25450,0
20231212,161400,3699171150,25450,25450,25450,25450,0
20231212,161300,3699171150,25450,25450,25450,25450,7578
20231212,161200,3699171150,25450,25450,25450,25450,0
20231212,161100,3699171150,25450,25450,25450,25450,0
20231212,161000,3699171150,25450,25450,25450,25450,0
20231212,160900,3699171150,25450,25450,25450,25450,0
20231212,160800,3699171150,25450,25450,25450,25450,0
20231212,160700,3699171150,25450,25450,25450,25450,0
20231212,160600,3699171150,25450,25450,25450,25450,0
20231212,160500,3699171150,25450,25450,25450,25450,0
20231212,160400,3699171150,25450,25450,25450,25450,0
20231212,160300,3699171150,25450,25450,25450,25450,0
20231212,160200,3699171150,25450,25450,25450,25450,0
20231212,160100,3699171150,25450,25450,25450,25450,0
20231212,160000,3699171150,25450,25450,25450,25450,0
20231212,155900,3699171150,25450,25450,25450,25450,0
20231212,155800,3699171150,25450,25450,25450,25450,0
20231212,155700,3699171150,25450,25450,25450,25450,0
20231212,155600,3699171150,25450,25450,25450,25450,0
20231212,155500,3699171150,25450,25450,25450,25450,0
20231212,155400,3699171150,25450,25450,25450,25450,0
20231212,155300,3699171150,25450,25450,25450,25450,0
20231212,155200,3699171150,25450,25450,25450,25450,0
20231212,155100,3699171150,25450,25450,25450,25450,0
20231212,155000,3699171150,25450,25450,25450,25450,0
20231212,154900,3699171150,25450,25450,25450,25450,0
20231212,154800,3699171150,25450,25450,25450,25450,0
20231212,154700,3699171150,25450,25450,25450,25450,0
20231212,154600,3699171150,25450,25450,25450,25450,0
20231212,154500,3699171150,25450,25450,25450,25450,0
20231212,154400,3699171150,25450,25450,25450,25450,0
20231212,154300,3699171150,25450,25450,25450,25450,7578
20231212,154200,3699171150,25450,25450,25450,25450,0
20231212,154100,3699171150,25450,25450,25450,25450,0
20231212,154000,3699171150,25450,25450,25450,25450,0
20231212,153900,3699171150,25450,25450,25450,25450,0
20231212,153800,3699171150,25450,25450,25450,25450,0
20231212,153700,3699171150,25450,25450,25450,25450,0
20231212,153600,3699171150,25450,25450,25450,25450,0
20231212,153500,3699171150,25450,25450,25450,25450,0
20231212,153400,3699171150,25450,25450,25450,25450,0
20231212,153300,3699171150,25450,25450,25450,25450,0
20231212,153200,3699171150,25450,25450,25450,25450,0
20231212,153100,3699171150,25450,25450,25450,25450,0
20231212,153000,3699171150,25450,25450,25450,25450,7578
20231212,152900,3506311050,25550,25550,25550,25550,0
20231212,152800,3506311050,25550,25550,25550,25550,0
20231212,152700,3506311050,25550,25550,25550,25550,0
20231212,152600,3506311050,25550,25550,25550,25550,0
20231212,152500,3506311050,25550,25550,25550,25550,0
20231212,152400,3506311050,25550,25550,25550,25550,0
20231212,152300,3506311050,25550,25550,25550,25550,0
20231212,152200,3506311050,25550,25550,25550,25550,0
20231212,152100,3506311050,25550,25550,25550,25550,0
20231212,152000,3506311050,25550,25550,25550,25550,0
20231212,151900,3506311050,25550,25550,25600,25550,1172
20231212,151800,3476311650,25550,25550,25550,25550,96
20231212,151700,3473858850,25550,25550,25550,25500,253
20231212,151600,3467397350,25500,25500,25500,25500,44
20231212,151500,3466275350,25500,25550,25550,25500,21
20231212,151400,3465739800,25550,25500,25550,25500,566
20231212,151300,3451287950,25500,25550,25550,25500,676
20231212,151200,3434016200,25550,25500,25550,25450,298
20231212,151100,3426421300,25450,25500,25550,25450,28
20231212,151000,3425706500,25500,25450,25500,25450,185
20231212,150900,3420991800,25500,25450,25500,25450,588
20231212,150800,3406027050,25550,25450,25550,25450,65
20231212,150700,3404371300,25450,25450,25450,25450,52
20231212,150600,3403047900,25500,25500,25500,25500,184
20231212,150500,3398355900,25500,25500,25500,25500,525
20231212,150400,3384968400,25500,25450,25500,25450,16
20231212,150300,3384560700,25500,25500,25500,25500,3
20231212,150200,3384484200,25500,25500,25500,25500,182
20231212,150100,3379843200,25450,25450,25450,25450,3
20231212,150000,3379766850,25450,25500,25500,25450,108
20231212,145900,3377015350,25450,25450,25450,25450,99
20231212,145800,3374495800,25400,25400,25400,25400,1
20231212,145700,3374470400,25450,25500,25500,25450,237
20231212,145600,3368436850,25450,25500,25500,25450,146
20231212,145500,3364719450,25500,25500,25500,25500,18
20231212,145400,3364260450,25450,25500,25500,25450,136
20231212,145300,3360795550,25500,25500,25500,25500,41
20231212,145200,3359750050,25550,25550,25550,25450,54
20231212,145100,3358373200,25550,25500,25550,25500,246
20231212,145000,3352099000,25500,25450,25500,25450,55
20231212,144900,3350697100,25500,25550,25550,25500,546
20231212,144800,3336770200,25600,25550,25600,25500,110
20231212,144700,3333957800,25500,25550,25550,25500,78
20231212,144600,3331967000,25550,25550,25550,25550,41
20231212,144500,3330919450,25500,25450,25550,25450,176
20231212,144400,3326431900,25450,25450,25500,25450,135
20231212,144300,3322994650,25450,25500,25500,25450,72
20231212,144200,3321160200,25450,25500,25500,25450,37
20231212,144100,3320216950,25450,25450,25500,25450,33
20231212,144000,3319376100,25500,25500,25500,25500,106
20231212,143900,3316673100,25500,25500,25500,25500,82
20231212,143800,3314582100,25450,25450,25450,25450,63
20231212,143700,3312978750,25500,25450,25500,25450,17
20231212,143600,3312545300,25450,25500,25500,25450,104
20231212,143500,3309893900,25500,25500,25500,25500,24
20231212,143400,3309281900,25450,25400,25450,25400,16
20231212,143300,3308874750,25400,25450,25500,25400,211
20231212,143200,3303503650,25450,25400,25450,25400,48
20231212,143100,3302282650,25450,25450,25450,25450,51
20231212,143000,3300984700,25400,25450,25450,25400,144
20231212,142900,3297320150,25450,25450,25450,25450,2315
20231212,142800,3238403400,25450,25450,25450,25450,4
20231212,142700,3238301600,25400,25400,25400,25400,82
20231212,142600,3236218800,25400,25450,25450,25400,16
20231212,142500,3235811650,25400,25450,25450,25400,15
20231212,142400,3235430450,25450,25450,25450,25450,143
20231212,142300,3231791100,25450,25400,25450,25400,119
20231212,142200,3228766950,25450,25450,25450,25450,97
20231212,142100,3226298300,25450,25450,25450,25450,4
20231212,142000,3226196500,25400,25450,25450,25400,27
20231212,141900,3225509950,25400,25450,25450,25400,296
20231212,141800,3217980450,25450,25500,25500,25450,200
20231212,141700,3212881050,25500,25500,25500,25450,169
20231212,141600,3208578850,25450,25450,25450,25450,55
20231212,141500,3207179100,25450,25500,25500,25400,315
20231212,141400,3199157450,25450,25400,25450,25400,104
20231212,141300,3196511250,25400,25400,25400,25400,133
20231212,141200,3193133050,25350,25400,25400,25350,122
20231212,141100,3190039000,25350,25400,25400,25350,17
20231212,141000,3189607850,25350,25350,25350,25350,32
20231212,140900,3188796650,25400,25350,25400,25350,20
20231212,140800,3188288900,25400,25450,25450,25400,5
20231212,140700,3188161700,25400,25350,25400,25350,52
20231212,140600,3186842000,25350,25400,25400,25350,66
20231212,140500,3185168100,25400,25350,25400,25350,34
20231212,140400,3184306150,25400,25350,25400,25350,231
20231212,140300,3178450150,25400,25400,25400,25400,29
20231212,140200,3177713550,25350,25400,25400,25350,19
20231212,140100,3177231550,25400,25450,25450,25350,681
20231212,140000,3159940000,25450,25400,25450,25400,25
20231212,135900,3159304800,25400,25400,25400,25400,67
20231212,135800,3157603000,25400,25450,25450,25400,78
20231212,135700,3155621000,25450,25400,25450,25400,220
20231212,135600,3150032800,25400,25350,25400,25350,16
20231212,135500,3149627050,25400,25400,25400,25400,15
20231212,135400,3149246050,25400,25400,25400,25400,82
20231212,135300,3147163250,25350,25400,25400,25350,13
20231212,135200,3146833600,25400,25400,25400,25350,154
20231212,135100,3142922050,25350,25350,25350,25350,14
20231212,135000,3142567150,25350,25400,25400,25350,65
20231212,134900,3140916900,25400,25400,25400,25400,453
20231212,134800,3129410700,25400,25400,25400,25400,130
20231212,134700,3126108700,25400,25450,25500,25400,753
20231212,134600,3106976650,25500,25450,25500,25450,25
20231212,134500,3106339650,25450,25500,25500,25450,399
20231212,134400,3096165650,25500,25550,25550,25500,26
20231212,134300,3095501850,25500,25550,25550,25500,11
20231212,134200,3095220850,25550,25550,25550,25550,226
20231212,134100,3089446550,25500,25550,25550,25500,224
20231212,134000,3083733800,25500,25500,25550,25500,36
20231212,133900,3082815600,25500,25500,25500,25500,1
20231212,133800,3082790100,25500,25550,25550,25500,148
20231212,133700,3079010800,25550,25550,25550,25550,1
20231212,133600,3078985250,25550,25500,25550,25500,83
20231212,133500,3076866250,25550,25550,25550,25550,181
20231212,133400,3072241700,25550,25550,25550,25550,98
20231212,133300,3069737800,25500,25500,25500,25500,360
20231212,133200,3060557800,25500,25500,25500,25450,43
20231212,133100,3059462600,25450,25500,25500,25450,340
20231212,133000,3050793200,25500,25500,25500,25500,110
20231212,132900,3047988200,25450,25450,25450,25450,17
20231212,132800,3047555550,25450,25500,25500,25450,4
20231212,132700,3047453600,25500,25500,25500,25450,112
20231212,132600,3044597750,25500,25500,25500,25450,33
20231212,132500,3043757350,25500,25500,25500,25500,9
20231212,132400,3043527850,25450,25500,25500,25450,229
20231212,132300,3037695100,25450,25500,25500,25450,199
20231212,132200,3032621200,25500,25500,25500,25500,0
20231212,132100,3032621200,25500,25450,25500,25400,56
20231212,132000,3031195300,25450,25500,25500,25450,19
20231212,131900,3030711500,25500,25450,25500,25450,200
20231212,131800,3025612500,25500,25500,25500,25450,118
20231212,131700,3022604100,25500,25500,25500,25500,0
20231212,131600,3022604100,25500,25450,25500,25400,128
20231212,131500,3019346850,25400,25450,25450,25400,58
20231212,131400,3017871350,25500,25450,25500,25450,34
20231212,131300,3017004450,25450,25400,25450,25400,25
20231212,131200,3016368800,25450,25400,25450,25400,5
20231212,131100,3016241600,25400,25400,25400,25350,219
20231212,131000,3010679600,25350,25350,25400,25350,28
20231212,130900,3009969050,25350,25400,25400,25350,6
20231212,130800,3009816750,25400,25450,25450,25400,435
20231212,130700,2998762550,25400,25400,25400,25400,562
20231212,130600,2984487750,25350,25350,25350,25350,1
20231212,130500,2984462400,25400,25400,25400,25350,202
20231212,130400,2979336900,25400,25350,25400,25350,26
20231212,130300,2978677000,25400,25400,25400,25400,0
20231212,130200,2978677000,25400,25400,25450,25350,619
20231212,130100,2962965550,25400,25450,25450,25400,1345
20231212,130000,2928766400,25500,25500,25550,25500,656
20231212,125900,2912038350,25500,25600,25600,25500,707
20231212,125800,2893984350,25600,25600,25600,25550,58
20231212,125700,2892500000,25600,25600,25650,25600,278
20231212,125600,2885382900,25600,25600,25650,25600,30
20231212,125500,2884613600,25600,25650,25650,25600,251
20231212,125400,2878187800,25600,25600,25600,25600,95
20231212,125300,2875755800,25600,25650,25650,25600,335
20231212,125200,2867175700,25650,25650,25650,25650,0
20231212,125100,2867175700,25650,25600,25650,25600,178
20231212,125000,2862617800,25650,25650,25650,25650,17
20231212,124900,2862181750,25600,25600,25650,25600,385
20231212,124800,2852325250,25650,25600,25650,25600,52
20231212,124700,2850991850,25650,25650,25650,25650,16
20231212,124600,2850581450,25650,25600,25650,25600,13
20231212,124500,2850248600,25600,25650,25650,25600,25
20231212,124400,2849607600,25600,25600,25600,25600,1
20231212,124300,2849582000,25600,25600,25600,25600,77
20231212,124200,2847610800,25600,25600,25600,25600,15
20231212,124100,2847226800,25600,25550,25600,25550,17
20231212,124000,2846792200,25600,25600,25600,25600,107
20231212,123900,2844053000,25600,25600,25600,25600,394
20231212,123800,2833966600,25600,25650,25650,25600,76
20231212,123700,2832018300,25650,25650,25650,25650,0
20231212,123600,2832018300,25650,25600,25650,25600,28
20231212,123500,2831300750,25600,25600,25600,25600,192
20231212,123400,2826385550,25650,25600,25650,25600,204
20231212,123300,2821162950,25650,25650,25650,25600,185
20231212,123200,2816423300,25600,25600,25600,25600,0
20231212,123100,2816423300,25600,25600,25600,25500,588
20231212,123000,2801370600,25550,25550,25550,25550,81
20231212,122900,2799301050,25550,25600,25600,25550,116
20231212,122800,2796332300,25650,25600,25650,25600,13
20231212,122700,2795999450,25600,25650,25650,25600,72
20231212,122600,2794156050,25650,25600,25650,25600,199
20231212,122500,2789051900,25600,25600,25600,25600,47
20231212,122400,2787848700,25650,25600,25650,25600,114
20231212,122300,2784925550,25550,25550,25550,25550,1
20231212,122200,2784900000,25600,25600,25600,25600,22
20231212,122100,2784336800,25600,25600,25600,25600,95
20231212,122000,2781904800,25600,25550,25600,25550,16
20231212,121900,2781495800,25600,25600,25600,25600,18
20231212,121800,2781035000,25600,25600,25600,25600,44
20231212,121700,2779908600,25600,25600,25600,25550,215
20231212,121600,2774405200,25600,25600,25600,25600,279
20231212,121500,2767262800,25600,25600,25650,25600,72
20231212,121400,2765418300,25600,25650,25650,25600,27
20231212,121300,2764726350,25650,25600,25650,25600,382
20231212,121200,2754946950,25600,25550,25600,25550,122
20231212,121100,2751825350,25600,25600,25600,25600,335
20231212,121000,2743249350,25500,25550,25600,25500,166
20231212,120900,2739009850,25500,25500,25500,25500,17
20231212,120800,2738576350,25500,25500,25550,25500,47
20231212,120700,2737377050,25500,25500,25500,25500,123
20231212,120600,2734240550,25500,25550,25550,25500,107
20231212,120500,2731507250,25550,25550,25550,25550,15
20231212,120400,2731124000,25500,25500,25500,25500,22
20231212,120300,2730563000,25550,25550,25550,25550,4
20231212,120200,2730460800,25550,25500,25550,25500,27
20231212,120100,2729771550,25450,25450,25450,25450,1
20231212,120000,2729746100,25450,25550,25550,25450,44
20231212,115900,2728623400,25500,25500,25500,25500,418
20231212,115800,2717964400,25500,25500,25500,25500,1
20231212,115700,2717938900,25550,25550,25550,25550,15
20231212,115600,2717555650,25550,25550,25550,25500,52
20231212,115500,2716228950,25550,25550,25550,25550,95
20231212,115400,2713801700,25550,25550,25550,25550,18
20231212,115300,2713341800,25550,25550,25550,25500,24
20231212,115200,2712729250,25550,25550,25550,25550,1
20231212,115100,2712703700,25550,25500,25550,25500,118
20231212,115000,2709689400,25500,25500,25500,25500,300
20231212,114900,2702039400,25550,25550,25550,25500,104
20231212,114800,2699383150,25600,25550,25600,25550,96
20231212,114700,2696929550,25550,25550,25550,25550,1
20231212,114600,2696904000,25550,25550,25550,25550,10
20231212,114500,2696648500,25550,25500,25550,25500,29
20231212,114400,2695908200,25550,25550,25550,25550,269
20231212,114300,2689035250,25550,25550,25550,25500,28
20231212,114200,2688320450,25550,25550,25550,25550,96
20231212,114100,2685867650,25550,25550,25550,25550,3
20231212,114000,2685791000,25550,25550,25600,25550,50
20231212,113900,2684512750,25550,25600,25600,25550,54
20231212,113800,2683132850,25550,25600,25600,25550,39
20231212,113700,2682135700,25650,25600,25650,25600,354
20231212,113600,2673072500,25600,25650,25650,25600,36
20231212,113500,2672149650,25650,25600,25650,25600,607
20231212,113400,2656610250,25600,25650,25650,25600,35
20231212,113300,2655713500,25600,25600,25650,25600,84
20231212,113200,2653561950,25600,25650,25650,25600,20
20231212,113100,2653049650,25650,25600,25650,25600,315
20231212,113000,2644984900,25600,25600,25600,25600,20
20231212,112900,2644472900,25600,25600,25650,25600,379
20231212,112800,2634763550,25650,25600,25650,25600,15
20231212,112700,2634379350,25600,25650,25650,25600,26
20231212,112600,2633713050,25650,25650,25700,25650,176
20231212,112500,2629197900,25650,25700,25700,25650,18
20231212,112400,2628735850,25700,25650,25700,25650,263
20231212,112300,2621989500,25650,25600,25650,25600,16
20231212,112200,2621579150,25600,25600,25600,25600,14
20231212,112100,2621220750,25650,25650,25650,25650,4
20231212,112000,2621118150,25650,25600,25650,25600,37
20231212,111900,2620170150,25600,25650,25650,25600,112
20231212,111800,2617297950,25650,25600,25650,25550,300
20231212,111700,2609628050,25600,25550,25600,25550,640
20231212,111600,2593276000,25550,25550,25550,25550,12
20231212,111500,2592969400,25550,25600,25650,25550,87
20231212,111400,2590742150,25550,25600,25600,25550,454
20231212,111300,2579126350,25600,25650,25650,25600,580
20231212,111200,2564269350,25650,25700,25700,25650,149
20231212,111100,2560444500,25650,25600,25700,25600,733
20231212,111000,2541647850,25600,25650,25650,25600,117
20231212,110900,2538647400,25650,25650,25700,25650,168
20231212,110800,2534337450,25650,25600,25650,25600,723
20231212,110700,2515792550,25600,25550,25600,25550,615
20231212,110600,2500068050,25600,25500,25600,25500,746
20231212,110500,2480977200,25550,25550,25650,25550,1158
20231212,110400,2451355600,25550,25500,25550,25500,370
20231212,110300,2441903350,25450,25450,25500,25450,503
20231212,110200,2429099150,25400,25400,25400,25400,22
20231212,110100,2428540350,25400,25350,25400,25350,41
20231212,110000,2427500300,25400,25300,25400,25300,187
20231212,105900,2422767700,25300,25350,25350,25300,148
20231212,105800,2419020700,25350,25400,25450,25350,649
20231212,105700,2402538900,25400,25450,25450,25400,75
20231212,105600,2400633400,25450,25450,25500,25400,528
20231212,105500,2387194000,25400,25350,25450,25350,528
20231212,105400,2373785950,25400,25400,25400,25350,635
20231212,105300,2357661750,25450,25350,25450,25350,1210
20231212,105200,2326896750,25350,25250,25350,25250,1700
20231212,105100,2283842400,25250,25250,25250,25250,209
20231212,105000,2278565150,25200,25150,25200,25150,633
20231212,104900,2262615750,25150,25150,25200,25150,397
20231212,104800,2252630350,25150,25150,25150,25150,325
20231212,104700,2244456600,25150,25150,25200,25150,1377
20231212,104600,2209823850,25200,25150,25200,25150,412
20231212,104500,2199461300,25200,25200,25200,25200,254
20231212,104400,2193060500,25200,25200,25250,25200,391
20231212,104300,2183207100,25200,25200,25200,25150,467
20231212,104200,2171455400,25200,25250,25250,25200,435
20231212,104100,2160487700,25250,25200,25250,25150,1516
20231212,104000,2122288850,25200,25150,25200,25150,361
20231212,103900,2113209500,25150,25200,25200,25150,235
20231212,103800,2107293700,25200,25200,25250,25200,880
20231212,103700,2085116950,25200,25200,25200,25200,354
20231212,103600,2076196150,25200,25250,25250,25200,337
20231212,103500,2067698400,25200,25200,25250,25200,333
20231212,103400,2059306000,25200,25250,25300,25200,514
20231212,103300,2046331350,25250,25250,25300,25250,189
20231212,103200,2041558900,25250,25250,25300,25200,2576
20231212,103100,1976514450,25200,25250,25250,25200,442
20231212,103000,1965359550,25200,25250,25250,25200,166
20231212,102900,1961175350,25200,25200,25200,25200,157
20231212,102800,1957218950,25200,25200,25250,25200,145
20231212,102700,1953564900,25200,25200,25300,25200,615
20231212,102600,1938040000,25200,25200,25250,25200,441
20231212,102500,1926926600,25200,25250,25300,25200,508
20231212,102400,1914100800,25250,25250,25300,25250,214
20231212,102300,1908696550,25250,25300,25350,25250,173
20231212,102200,1904323000,25300,25300,25300,25300,106
20231212,102100,1901641200,25250,25250,25350,25250,224
20231212,102000,1895980700,25250,25350,25350,25250,326
20231212,101900,1887726600,25300,25250,25300,25250,173
20231212,101800,1883355550,25250,25250,25300,25250,204
20231212,101700,1878203400,25250,25250,25250,25250,104
20231212,101600,1875577400,25250,25250,25350,25250,383
20231212,101500,1865890550,25300,25300,25300,25250,199
20231212,101400,1860863050,25300,25200,25300,25200,408
20231212,101300,1850555050,25200,25200,25250,25200,193
20231212,101200,1845688200,25200,25200,25250,25200,126
20231212,101100,1842512800,25200,25250,25250,25200,175
20231212,101000,1838097750,25200,25200,25250,25200,175
20231212,100900,1833686900,25250,25250,25300,25200,376
20231212,100800,1824194800,25250,25250,25250,25200,190
20231212,100700,1819401700,25250,25200,25250,25200,513
20231212,100600,1806463150,25200,25300,25300,25200,110
20231212,100500,1803687150,25300,25350,25350,25300,281
20231212,100400,1796576600,25300,25200,25300,25200,589
20231212,100300,1781688550,25200,25200,25250,25150,395
20231212,100200,1771732700,25200,25250,25250,25200,294
20231212,100100,1764322450,25200,25150,25250,25150,623
20231212,100000,1748622950,25150,25150,25200,25150,600
20231212,095900,1733532650,25150,25200,25250,25150,1090
20231212,095800,1706080650,25200,25250,25250,25200,279
20231212,095700,1699049400,25200,25200,25200,25200,1475
20231212,095600,1661879400,25200,25200,25300,25200,246
20231212,095500,1655674750,25250,25250,25350,25250,805
20231212,095400,1635346450,25300,25300,25300,25250,361
20231212,095300,1626219150,25250,25300,25300,25250,546
20231212,095200,1612431850,25300,25300,25300,25250,547
20231212,095100,1598609750,25300,25300,25350,25250,1317
20231212,095000,1565293700,25300,25300,25350,25300,261
20231212,094900,1558684600,25300,25400,25400,25300,1991
20231212,094800,1508200350,25400,25400,25500,25350,952
20231212,094700,1484012600,25400,25500,25500,25400,626
20231212,094600,1468069150,25500,25450,25500,25450,341
20231212,094500,1459383000,25450,25500,25500,25450,1144
20231212,094400,1430267000,25450,25500,25500,25450,443
20231212,094300,1418975600,25450,25500,25550,25450,1558
20231212,094200,1379246950,25550,25550,25600,25500,1317
20231212,094100,1345636050,25550,25600,25600,25550,646
20231212,094000,1329105100,25600,25700,25750,25600,1472
20231212,093900,1291326400,25750,25750,25750,25750,109
20231212,093800,1288519650,25750,25750,25750,25700,94
20231212,093700,1286103550,25750,25700,25750,25650,306
20231212,093600,1278239100,25700,25700,25700,25650,400
20231212,093500,1267960100,25700,25700,25700,25700,787
20231212,093400,1247734200,25700,25800,25800,25700,207
20231212,093300,1242403750,25800,25800,25800,25750,1052
20231212,093200,1215304500,25800,25900,25900,25800,1521
20231212,093100,1176057250,25900,25850,25950,25850,918
20231212,093000,1152315350,25900,25900,25900,25900,712
20231212,092900,1133874550,25900,25950,25950,25900,799
20231212,092800,1113152550,25950,26000,26000,25950,333
20231212,092700,1104495600,26000,26000,26050,25950,2156
20231212,092600,1048451550,26000,26000,26000,25950,1239
20231212,092500,1016237650,26000,26000,26000,25950,1784
20231212,092400,969858650,26000,25900,26000,25900,4468
20231212,092300,853789250,25950,25950,25950,25900,95
20231212,092200,851325800,25950,25900,26000,25900,2221
20231212,092100,793691250,25950,25900,25950,25900,893
20231212,092000,770558950,25850,25800,25900,25750,1327
20231212,091900,736294000,25800,25750,25800,25750,175
20231212,091800,731783200,25700,25650,25700,25650,225
20231212,091700,726001500,25650,25600,25700,25600,299
20231212,091600,718340850,25600,25700,25750,25550,3310
20231212,091500,633567250,25700,25750,25750,25700,192
20231212,091400,628623750,25750,25800,25800,25750,165
20231212,091300,624369350,25700,25900,25950,25700,1384
20231212,091200,588651950,25900,25850,25950,25850,1526
20231212,091100,549157450,25850,25700,25850,25700,3057
20231212,091000,470285100,25750,25650,25750,25650,1103
20231212,090900,441926600,25650,25600,25650,25550,2674
20231212,090800,373508850,25650,25750,25750,25600,1589
20231212,090700,332681500,25750,25750,25750,25750,784
20231212,090600,312493500,25750,25700,25750,25650,709
20231212,090500,294276000,25750,25700,25750,25650,985
20231212,090400,268970800,25700,25700,25700,25650,426
20231212,090300,258022650,25750,25800,25800,25750,369
20231212,090200,248513400,25800,25700,25850,25600,3765
20231212,090100,151514900,25700,25600,25800,25600,3641
20231212,090000,58094300,25650,25700,25700,25600,2261