KissMeData/204320/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,203300,5619694750,35400,35400,35400,35400,9065
20231211,203200,5619694750,35400,35400,35400,35400,0
20231211,203100,5619694750,35400,35400,35400,35400,0
20231211,203000,5619694750,35400,35400,35400,35400,0
20231211,202900,5619694750,35400,35400,35400,35400,0
20231211,202800,5619694750,35400,35400,35400,35400,0
20231211,202700,5619694750,35400,35400,35400,35400,0
20231211,202600,5619694750,35400,35400,35400,35400,0
20231211,202500,5619694750,35400,35400,35400,35400,0
20231211,202400,5619694750,35400,35400,35400,35400,0
20231211,202300,5619694750,35400,35400,35400,35400,0
20231211,202200,5619694750,35400,35400,35400,35400,0
20231211,202100,5619694750,35400,35400,35400,35400,0
20231211,202000,5619694750,35400,35400,35400,35400,0
20231211,201900,5619694750,35400,35400,35400,35400,0
20231211,201800,5619694750,35400,35400,35400,35400,0
20231211,201700,5619694750,35400,35400,35400,35400,0
20231211,201600,5619694750,35400,35400,35400,35400,0
20231211,201500,5619694750,35400,35400,35400,35400,0
20231211,201400,5619694750,35400,35400,35400,35400,0
20231211,201300,5619694750,35400,35400,35400,35400,0
20231211,201200,5619694750,35400,35400,35400,35400,0
20231211,201100,5619694750,35400,35400,35400,35400,0
20231211,201000,5619694750,35400,35400,35400,35400,0
20231211,200900,5619694750,35400,35400,35400,35400,0
20231211,200800,5619694750,35400,35400,35400,35400,0
20231211,200700,5619694750,35400,35400,35400,35400,0
20231211,200600,5619694750,35400,35400,35400,35400,0
20231211,200500,5619694750,35400,35400,35400,35400,0
20231211,200400,5619694750,35400,35400,35400,35400,0
20231211,200300,5619694750,35400,35400,35400,35400,9065
20231211,200200,5619694750,35400,35400,35400,35400,0
20231211,200100,5619694750,35400,35400,35400,35400,0
20231211,200000,5619694750,35400,35400,35400,35400,0
20231211,195900,5619694750,35400,35400,35400,35400,0
20231211,195800,5619694750,35400,35400,35400,35400,0
20231211,195700,5619694750,35400,35400,35400,35400,0
20231211,195600,5619694750,35400,35400,35400,35400,0
20231211,195500,5619694750,35400,35400,35400,35400,0
20231211,195400,5619694750,35400,35400,35400,35400,0
20231211,195300,5619694750,35400,35400,35400,35400,0
20231211,195200,5619694750,35400,35400,35400,35400,0
20231211,195100,5619694750,35400,35400,35400,35400,0
20231211,195000,5619694750,35400,35400,35400,35400,0
20231211,194900,5619694750,35400,35400,35400,35400,0
20231211,194800,5619694750,35400,35400,35400,35400,0
20231211,194700,5619694750,35400,35400,35400,35400,0
20231211,194600,5619694750,35400,35400,35400,35400,0
20231211,194500,5619694750,35400,35400,35400,35400,0
20231211,194400,5619694750,35400,35400,35400,35400,0
20231211,194300,5619694750,35400,35400,35400,35400,0
20231211,194200,5619694750,35400,35400,35400,35400,0
20231211,194100,5619694750,35400,35400,35400,35400,0
20231211,194000,5619694750,35400,35400,35400,35400,0
20231211,193900,5619694750,35400,35400,35400,35400,0
20231211,193800,5619694750,35400,35400,35400,35400,0
20231211,193700,5619694750,35400,35400,35400,35400,0
20231211,193600,5619694750,35400,35400,35400,35400,0
20231211,193500,5619694750,35400,35400,35400,35400,0
20231211,193400,5619694750,35400,35400,35400,35400,0
20231211,193300,5619694750,35400,35400,35400,35400,9065
20231211,193200,5619694750,35400,35400,35400,35400,0
20231211,193100,5619694750,35400,35400,35400,35400,0
20231211,193000,5619694750,35400,35400,35400,35400,0
20231211,192900,5619694750,35400,35400,35400,35400,0
20231211,192800,5619694750,35400,35400,35400,35400,0
20231211,192700,5619694750,35400,35400,35400,35400,0
20231211,192600,5619694750,35400,35400,35400,35400,0
20231211,192500,5619694750,35400,35400,35400,35400,0
20231211,192400,5619694750,35400,35400,35400,35400,0
20231211,192300,5619694750,35400,35400,35400,35400,0
20231211,192200,5619694750,35400,35400,35400,35400,0
20231211,192100,5619694750,35400,35400,35400,35400,0
20231211,192000,5619694750,35400,35400,35400,35400,0
20231211,191900,5619694750,35400,35400,35400,35400,0
20231211,191800,5619694750,35400,35400,35400,35400,0
20231211,191700,5619694750,35400,35400,35400,35400,0
20231211,191600,5619694750,35400,35400,35400,35400,0
20231211,191500,5619694750,35400,35400,35400,35400,0
20231211,191400,5619694750,35400,35400,35400,35400,0
20231211,191300,5619694750,35400,35400,35400,35400,0
20231211,191200,5619694750,35400,35400,35400,35400,0
20231211,191100,5619694750,35400,35400,35400,35400,0
20231211,191000,5619694750,35400,35400,35400,35400,0
20231211,190900,5619694750,35400,35400,35400,35400,0
20231211,190800,5619694750,35400,35400,35400,35400,0
20231211,190700,5619694750,35400,35400,35400,35400,0
20231211,190600,5619694750,35400,35400,35400,35400,0
20231211,190500,5619694750,35400,35400,35400,35400,0
20231211,190400,5619694750,35400,35400,35400,35400,0
20231211,190300,5619694750,35400,35400,35400,35400,9065
20231211,190200,5619694750,35400,35400,35400,35400,0
20231211,190100,5619694750,35400,35400,35400,35400,0
20231211,190000,5619694750,35400,35400,35400,35400,0
20231211,185900,5619694750,35400,35400,35400,35400,0
20231211,185800,5619694750,35400,35400,35400,35400,0
20231211,185700,5619694750,35400,35400,35400,35400,0
20231211,185600,5619694750,35400,35400,35400,35400,0
20231211,185500,5619694750,35400,35400,35400,35400,0
20231211,185400,5619694750,35400,35400,35400,35400,0
20231211,185300,5619694750,35400,35400,35400,35400,0
20231211,185200,5619694750,35400,35400,35400,35400,0
20231211,185100,5619694750,35400,35400,35400,35400,0
20231211,185000,5619694750,35400,35400,35400,35400,0
20231211,184900,5619694750,35400,35400,35400,35400,0
20231211,184800,5619694750,35400,35400,35400,35400,0
20231211,184700,5619694750,35400,35400,35400,35400,0
20231211,184600,5619694750,35400,35400,35400,35400,0
20231211,184500,5619694750,35400,35400,35400,35400,0
20231211,184400,5619694750,35400,35400,35400,35400,0
20231211,184300,5619694750,35400,35400,35400,35400,0
20231211,184200,5619694750,35400,35400,35400,35400,0
20231211,184100,5619694750,35400,35400,35400,35400,0
20231211,184000,5619694750,35400,35400,35400,35400,0
20231211,183900,5619694750,35400,35400,35400,35400,0
20231211,183800,5619694750,35400,35400,35400,35400,0
20231211,183700,5619694750,35400,35400,35400,35400,0
20231211,183600,5619694750,35400,35400,35400,35400,0
20231211,183500,5619694750,35400,35400,35400,35400,0
20231211,183400,5619694750,35400,35400,35400,35400,0
20231211,183300,5619694750,35400,35400,35400,35400,9065
20231211,183200,5619694750,35400,35400,35400,35400,0
20231211,183100,5619694750,35400,35400,35400,35400,0
20231211,183000,5619694750,35400,35400,35400,35400,0
20231211,182900,5619694750,35400,35400,35400,35400,0
20231211,182800,5619694750,35400,35400,35400,35400,0
20231211,182700,5619694750,35400,35400,35400,35400,0
20231211,182600,5619694750,35400,35400,35400,35400,0
20231211,182500,5619694750,35400,35400,35400,35400,0
20231211,182400,5619694750,35400,35400,35400,35400,0
20231211,182300,5619694750,35400,35400,35400,35400,0
20231211,182200,5619694750,35400,35400,35400,35400,0
20231211,182100,5619694750,35400,35400,35400,35400,0
20231211,182000,5619694750,35400,35400,35400,35400,0
20231211,181900,5619694750,35400,35400,35400,35400,0
20231211,181800,5619694750,35400,35400,35400,35400,0
20231211,181700,5619694750,35400,35400,35400,35400,0
20231211,181600,5619694750,35400,35400,35400,35400,0
20231211,181500,5619694750,35400,35400,35400,35400,0
20231211,181400,5619694750,35400,35400,35400,35400,0
20231211,181300,5619694750,35400,35400,35400,35400,0
20231211,181200,5619694750,35400,35400,35400,35400,0
20231211,181100,5619694750,35400,35400,35400,35400,0
20231211,181000,5619694750,35400,35400,35400,35400,0
20231211,180900,5619694750,35400,35400,35400,35400,0
20231211,180800,5619694750,35400,35400,35400,35400,0
20231211,180700,5619694750,35400,35400,35400,35400,0
20231211,180600,5619694750,35400,35400,35400,35400,0
20231211,180500,5619694750,35400,35400,35400,35400,0
20231211,180400,5619694750,35400,35400,35400,35400,0
20231211,180300,5619694750,35400,35400,35400,35400,9065
20231211,180200,5619694750,35400,35400,35400,35400,0
20231211,180100,5619694750,35400,35400,35400,35400,0
20231211,180000,5619694750,35400,35400,35400,35400,0
20231211,175900,5619694750,35400,35400,35400,35400,0
20231211,175800,5619694750,35400,35400,35400,35400,0
20231211,175700,5619694750,35400,35400,35400,35400,0
20231211,175600,5619694750,35400,35400,35400,35400,0
20231211,175500,5619694750,35400,35400,35400,35400,0
20231211,175400,5619694750,35400,35400,35400,35400,0
20231211,175300,5619694750,35400,35400,35400,35400,0
20231211,175200,5619694750,35400,35400,35400,35400,0
20231211,175100,5619694750,35400,35400,35400,35400,0
20231211,175000,5619694750,35400,35400,35400,35400,0
20231211,174900,5619694750,35400,35400,35400,35400,0
20231211,174800,5619694750,35400,35400,35400,35400,0
20231211,174700,5619694750,35400,35400,35400,35400,0
20231211,174600,5619694750,35400,35400,35400,35400,0
20231211,174500,5619694750,35400,35400,35400,35400,0
20231211,174400,5619694750,35400,35400,35400,35400,0
20231211,174300,5619694750,35400,35400,35400,35400,0
20231211,174200,5619694750,35400,35400,35400,35400,0
20231211,174100,5619694750,35400,35400,35400,35400,0
20231211,174000,5619694750,35400,35400,35400,35400,0
20231211,173900,5619694750,35400,35400,35400,35400,0
20231211,173800,5619694750,35400,35400,35400,35400,0
20231211,173700,5619694750,35400,35400,35400,35400,0
20231211,173600,5619694750,35400,35400,35400,35400,0
20231211,173500,5619694750,35400,35400,35400,35400,0
20231211,173400,5619694750,35400,35400,35400,35400,0
20231211,173300,5619694750,35400,35400,35400,35400,9065
20231211,173200,5619694750,35400,35400,35400,35400,0
20231211,173100,5619694750,35400,35400,35400,35400,0
20231211,173000,5619694750,35400,35400,35400,35400,0
20231211,172900,5619694750,35400,35400,35400,35400,0
20231211,172800,5619694750,35400,35400,35400,35400,0
20231211,172700,5619694750,35400,35400,35400,35400,0
20231211,172600,5619694750,35400,35400,35400,35400,0
20231211,172500,5619694750,35400,35400,35400,35400,0
20231211,172400,5619694750,35400,35400,35400,35400,0
20231211,172300,5619694750,35400,35400,35400,35400,0
20231211,172200,5619694750,35400,35400,35400,35400,0
20231211,172100,5619694750,35400,35400,35400,35400,0
20231211,172000,5619694750,35400,35400,35400,35400,0
20231211,171900,5619694750,35400,35400,35400,35400,0
20231211,171800,5619694750,35400,35400,35400,35400,0
20231211,171700,5619694750,35400,35400,35400,35400,0
20231211,171600,5619694750,35400,35400,35400,35400,0
20231211,171500,5619694750,35400,35400,35400,35400,0
20231211,171400,5619694750,35400,35400,35400,35400,0
20231211,171300,5619694750,35400,35400,35400,35400,0
20231211,171200,5619694750,35400,35400,35400,35400,0
20231211,171100,5619694750,35400,35400,35400,35400,0
20231211,171000,5619694750,35400,35400,35400,35400,0
20231211,170900,5619694750,35400,35400,35400,35400,0
20231211,170800,5619694750,35400,35400,35400,35400,0
20231211,170700,5619694750,35400,35400,35400,35400,0
20231211,170600,5619694750,35400,35400,35400,35400,0
20231211,170500,5619694750,35400,35400,35400,35400,0
20231211,170400,5619694750,35400,35400,35400,35400,0
20231211,170300,5619694750,35400,35400,35400,35400,9065
20231211,170200,5619694750,35400,35400,35400,35400,0
20231211,170100,5619694750,35400,35400,35400,35400,0
20231211,170000,5619694750,35400,35400,35400,35400,0
20231211,165900,5619694750,35400,35400,35400,35400,0
20231211,165800,5619694750,35400,35400,35400,35400,0
20231211,165700,5619694750,35400,35400,35400,35400,0
20231211,165600,5619694750,35400,35400,35400,35400,0
20231211,165500,5619694750,35400,35400,35400,35400,0
20231211,165400,5619694750,35400,35400,35400,35400,0
20231211,165300,5619694750,35400,35400,35400,35400,0
20231211,165200,5619694750,35400,35400,35400,35400,0
20231211,165100,5619694750,35400,35400,35400,35400,0
20231211,165000,5619694750,35400,35400,35400,35400,0
20231211,164900,5619694750,35400,35400,35400,35400,0
20231211,164800,5619694750,35400,35400,35400,35400,0
20231211,164700,5619694750,35400,35400,35400,35400,0
20231211,164600,5619694750,35400,35400,35400,35400,0
20231211,164500,5619694750,35400,35400,35400,35400,0
20231211,164400,5619694750,35400,35400,35400,35400,0
20231211,164300,5619694750,35400,35400,35400,35400,0
20231211,164200,5619694750,35400,35400,35400,35400,0
20231211,164100,5619694750,35400,35400,35400,35400,0
20231211,164000,5619694750,35400,35400,35400,35400,0
20231211,163900,5619694750,35400,35400,35400,35400,0
20231211,163800,5619694750,35400,35400,35400,35400,0
20231211,163700,5619694750,35400,35400,35400,35400,0
20231211,163600,5619694750,35400,35400,35400,35400,0
20231211,163500,5619694750,35400,35400,35400,35400,0
20231211,163400,5619694750,35400,35400,35400,35400,0
20231211,163300,5619694750,35400,35400,35400,35400,9065
20231211,163200,5619694750,35400,35400,35400,35400,0
20231211,163100,5619694750,35400,35400,35400,35400,0
20231211,163000,5619694750,35400,35400,35400,35400,0
20231211,162900,5619694750,35400,35400,35400,35400,0
20231211,162800,5619694750,35400,35400,35400,35400,0
20231211,162700,5619694750,35400,35400,35400,35400,0
20231211,162600,5619694750,35400,35400,35400,35400,0
20231211,162500,5619694750,35400,35400,35400,35400,0
20231211,162400,5619694750,35400,35400,35400,35400,0
20231211,162300,5619694750,35400,35400,35400,35400,0
20231211,162200,5619694750,35400,35400,35400,35400,0
20231211,162100,5619694750,35400,35400,35400,35400,0
20231211,162000,5619694750,35400,35400,35400,35400,0
20231211,161900,5619694750,35400,35400,35400,35400,0
20231211,161800,5619694750,35400,35400,35400,35400,0
20231211,161700,5619694750,35400,35400,35400,35400,0
20231211,161600,5619694750,35400,35400,35400,35400,0
20231211,161500,5619694750,35400,35400,35400,35400,0
20231211,161400,5619694750,35400,35400,35400,35400,0
20231211,161300,5619694750,35400,35400,35400,35400,0
20231211,161200,5619694750,35400,35400,35400,35400,0
20231211,161100,5619694750,35400,35400,35400,35400,0
20231211,161000,5619694750,35400,35400,35400,35400,0
20231211,160900,5619694750,35400,35400,35400,35400,0
20231211,160800,5619694750,35400,35400,35400,35400,0
20231211,160700,5619694750,35400,35400,35400,35400,0
20231211,160600,5619694750,35400,35400,35400,35400,0
20231211,160500,5619694750,35400,35400,35400,35400,0
20231211,160400,5619694750,35400,35400,35400,35400,0
20231211,160300,5619694750,35400,35400,35400,35400,9065
20231211,160200,5619694750,35400,35400,35400,35400,0
20231211,160100,5619694750,35400,35400,35400,35400,0
20231211,160000,5619694750,35400,35400,35400,35400,0
20231211,155900,5619694750,35400,35400,35400,35400,0
20231211,155800,5619694750,35400,35400,35400,35400,0
20231211,155700,5619694750,35400,35400,35400,35400,0
20231211,155600,5619694750,35400,35400,35400,35400,0
20231211,155500,5619694750,35400,35400,35400,35400,0
20231211,155400,5619694750,35400,35400,35400,35400,0
20231211,155300,5619694750,35400,35400,35400,35400,0
20231211,155200,5619694750,35400,35400,35400,35400,0
20231211,155100,5619694750,35400,35400,35400,35400,0
20231211,155000,5619694750,35400,35400,35400,35400,0
20231211,154900,5619694750,35400,35400,35400,35400,0
20231211,154800,5619694750,35400,35400,35400,35400,0
20231211,154700,5619694750,35400,35400,35400,35400,0
20231211,154600,5619694750,35400,35400,35400,35400,0
20231211,154500,5619694750,35400,35400,35400,35400,0
20231211,154400,5619694750,35400,35400,35400,35400,0
20231211,154300,5619694750,35400,35400,35400,35400,0
20231211,154200,5619694750,35400,35400,35400,35400,0
20231211,154100,5619694750,35400,35400,35400,35400,0
20231211,154000,5619694750,35400,35400,35400,35400,0
20231211,153900,5619694750,35400,35400,35400,35400,0
20231211,153800,5619694750,35400,35400,35400,35400,0
20231211,153700,5619694750,35400,35400,35400,35400,0
20231211,153600,5619694750,35400,35400,35400,35400,0
20231211,153500,5619694750,35400,35400,35400,35400,0
20231211,153400,5619694750,35400,35400,35400,35400,0
20231211,153300,5619694750,35400,35400,35400,35400,9065
20231211,153200,5619694750,35400,35400,35400,35400,0
20231211,153100,5619694750,35400,35400,35400,35400,0
20231211,153000,5619694750,35400,35400,35400,35400,9065
20231211,152900,5298793750,35350,35350,35350,35350,0
20231211,152800,5298793750,35350,35350,35350,35350,0
20231211,152700,5298793750,35350,35350,35350,35350,0
20231211,152600,5298793750,35350,35350,35350,35350,0
20231211,152500,5298793750,35350,35350,35350,35350,0
20231211,152400,5298793750,35350,35350,35350,35350,0
20231211,152300,5298793750,35350,35350,35350,35350,0
20231211,152200,5298793750,35350,35350,35350,35350,0
20231211,152100,5298793750,35350,35350,35350,35350,0
20231211,152000,5298793750,35350,35350,35350,35350,0
20231211,151900,5298793750,35350,35400,35450,35350,958
20231211,151800,5264886150,35400,35350,35450,35350,1128
20231211,151700,5224953400,35350,35350,35400,35350,192
20231211,151600,5218158350,35400,35300,35400,35300,987
20231211,151500,5183267650,35350,35300,35350,35300,131
20231211,151400,5178643050,35350,35300,35350,35300,154
20231211,151300,5173202900,35350,35300,35350,35300,641
20231211,151200,5150561100,35350,35350,35350,35300,78
20231211,151100,5147806250,35300,35300,35350,35300,72
20231211,151000,5145263000,35300,35300,35350,35300,249
20231211,150900,5136472700,35350,35350,35350,35300,95
20231211,150800,5133115500,35300,35300,35350,35300,331
20231211,150700,5121430300,35300,35300,35350,35300,80
20231211,150600,5118603050,35300,35200,35350,35200,1660
20231211,150500,5060068400,35200,35250,35250,35200,164
20231211,150400,5054290650,35200,35200,35250,35200,539
20231211,150300,5035309950,35200,35250,35250,35200,310
20231211,150200,5024391650,35200,35200,35250,35200,108
20231211,150100,5020589650,35200,35200,35250,35200,65
20231211,150000,5018301500,35250,35200,35250,35200,155
20231211,145900,5012845200,35200,35200,35200,35200,125
20231211,145800,5008445200,35200,35250,35250,35200,133
20231211,145700,5003763550,35200,35200,35250,35200,96
20231211,145600,5000384200,35200,35200,35250,35200,103
20231211,145500,4996758200,35200,35200,35250,35200,210
20231211,145400,4989366100,35200,35200,35200,35200,135
20231211,145300,4984614100,35200,35200,35250,35200,608
20231211,145200,4963212350,35200,35200,35250,35200,110
20231211,145100,4959340250,35200,35250,35250,35200,48
20231211,145000,4957650600,35200,35200,35250,35200,161
20231211,144900,4951983350,35200,35200,35250,35200,339
20231211,144800,4940050400,35200,35200,35200,35200,760
20231211,144700,4913298400,35250,35200,35250,35200,206
20231211,144600,4906046750,35200,35200,35200,35200,59
20231211,144500,4903969950,35200,35200,35250,35200,80
20231211,144400,4901153650,35200,35200,35200,35200,37
20231211,144300,4899851250,35200,35250,35250,35150,313
20231211,144200,4888829000,35200,35200,35200,35200,137
20231211,144100,4884006600,35200,35200,35250,35200,106
20231211,144000,4880275150,35200,35200,35250,35200,113
20231211,143900,4876294950,35200,35200,35250,35200,151
20231211,143800,4870979500,35200,35200,35250,35200,93
20231211,143700,4867705800,35200,35200,35200,35200,79
20231211,143600,4864925000,35200,35200,35200,35200,96
20231211,143500,4861545800,35250,35250,35250,35200,216
20231211,143400,4853939800,35150,35250,35250,35150,134
20231211,143300,4849224300,35150,35250,35250,35150,98
20231211,143200,4845773550,35200,35200,35200,35150,169
20231211,143100,4839828050,35150,35200,35200,35150,95
20231211,143000,4836486000,35150,35200,35200,35150,275
20231211,142900,4826815300,35200,35150,35200,35150,236
20231211,142800,4818514550,35150,35150,35200,35150,223
20231211,142700,4810673600,35200,35250,35250,35150,66
20231211,142600,4808350900,35200,35200,35250,35200,99
20231211,142500,4804865900,35200,35200,35200,35200,1104
20231211,142400,4766005100,35200,35250,35250,35200,80
20231211,142300,4763188300,35200,35200,35200,35200,137
20231211,142200,4758365900,35200,35200,35250,35200,73
20231211,142100,4755796050,35200,35200,35200,35200,73
20231211,142000,4753226450,35200,35200,35250,35200,65
20231211,141900,4750938300,35200,35200,35200,35150,184
20231211,141800,4744465650,35200,35200,35200,35150,202
20231211,141700,4737358300,35200,35200,35200,35150,183
20231211,141600,4730920050,35200,35150,35200,35150,61
20231211,141500,4728775750,35150,35150,35200,35150,174
20231211,141400,4722654450,35200,35200,35200,35150,87
20231211,141300,4719595200,35150,35150,35200,35150,115
20231211,141200,4715552750,35150,35150,35200,35150,132
20231211,141100,4710909950,35150,35150,35200,35150,88
20231211,141000,4707816700,35150,35200,35200,35150,85
20231211,140900,4704828700,35150,35200,35200,35150,111
20231211,140800,4700926600,35150,35150,35150,35150,87
20231211,140700,4697868550,35150,35150,35150,35150,94
20231211,140600,4694564450,35150,35250,35250,35150,86
20231211,140500,4691541050,35150,35150,35200,35150,109
20231211,140400,4687709450,35150,35150,35150,35150,40
20231211,140300,4686303450,35150,35250,35250,35150,128
20231211,140200,4681803800,35150,35150,35250,35150,38
20231211,140100,4680467900,35150,35200,35250,35150,103
20231211,140000,4676847050,35150,35100,35150,35100,104
20231211,135900,4673193950,35150,35150,35150,35150,272
20231211,135800,4663633150,35100,35100,35250,35100,287
20231211,135700,4653548650,35100,35100,35150,35100,251
20231211,135600,4644733600,35100,35150,35150,35100,241
20231211,135500,4636273800,35100,35150,35150,35100,194
20231211,135400,4629463750,35150,35150,35250,35150,376
20231211,135300,4616247250,35150,35150,35200,35150,602
20231211,135200,4595066650,35150,35200,35200,35150,330
20231211,135100,4583462150,35150,35150,35150,35100,434
20231211,135000,4568211250,35100,35100,35150,35100,306
20231211,134900,4557470500,35100,35150,35150,35100,203
20231211,134800,4550345100,35100,35100,35150,35100,406
20231211,134700,4536092550,35100,35100,35150,35100,316
20231211,134600,4524999700,35100,35100,35150,35100,461
20231211,134500,4508818500,35100,35100,35150,35100,281
20231211,134400,4498955300,35100,35100,35150,35100,282
20231211,134300,4489056100,35100,35100,35150,35100,291
20231211,134200,4478841700,35150,35150,35150,35100,284
20231211,134100,4468872600,35100,35100,35150,35100,310
20231211,134000,4457978050,35100,35150,35200,35100,121
20231211,133900,4453724800,35150,35150,35200,35150,706
20231211,133800,4428900300,35200,35150,35200,35150,227
20231211,133700,4420918750,35200,35200,35200,35150,278
20231211,133600,4411146700,35150,35200,35200,35150,315
20231211,133500,4400074250,35200,35100,35200,35100,340
20231211,133400,4388128000,35100,35100,35150,35100,382
20231211,133300,4374714650,35100,35150,35150,35100,328
20231211,133200,4363199850,35100,35150,35150,35100,963
20231211,133100,4329395500,35150,35100,35150,35100,207
20231211,133000,4322129600,35100,35150,35150,35100,362
20231211,132900,4309423200,35150,35150,35200,35150,250
20231211,132800,4300635200,35150,35150,35150,35100,190
20231211,132700,4293960050,35150,35150,35150,35100,229
20231211,132600,4285921550,35100,35200,35200,35100,65
20231211,132500,4283639250,35100,35100,35150,35100,113
20231211,132400,4279669300,35150,35150,35150,35150,213
20231211,132300,4272182350,35150,35100,35200,35100,241
20231211,132200,4263716400,35150,35100,35150,35100,132
20231211,132100,4259082850,35100,35100,35150,35100,108
20231211,132000,4255291750,35150,35150,35150,35100,156
20231211,131900,4249814250,35150,35100,35150,35100,227
20231211,131800,4241841250,35150,35150,35150,35150,146
20231211,131700,4236709350,35200,35150,35200,35150,183
20231211,131600,4230273350,35150,35150,35200,35150,197
20231211,131500,4223348750,35150,35150,35200,35150,118
20231211,131400,4219200850,35150,35150,35200,35150,837
20231211,131300,4189780050,35150,35150,35200,35150,91
20231211,131200,4186581350,35150,35150,35200,35150,207
20231211,131100,4179302800,35150,35200,35200,35150,210
20231211,131000,4171920600,35200,35200,35200,35150,104
20231211,130900,4168262900,35150,35200,35200,35150,630
20231211,130800,4146113900,35200,35150,35200,35150,136
20231211,130700,4141333100,35150,35150,35200,35150,205
20231211,130600,4134127000,35150,35150,35200,35150,182
20231211,130500,4127727000,35200,35150,35200,35150,95
20231211,130400,4124387650,35150,35150,35150,35150,234
20231211,130300,4116162550,35200,35150,35200,35150,235
20231211,130200,4107892700,35200,35150,35200,35150,90
20231211,130100,4104729000,35150,35150,35200,35150,235
20231211,130000,4096467650,35200,35150,35200,35150,114
20231211,125900,4092459650,35200,35150,35200,35150,92
20231211,125800,4089225800,35150,35150,35200,35150,193
20231211,125700,4082441100,35150,35150,35200,35150,67
20231211,125600,4080086000,35200,35200,35200,35150,363
20231211,125500,4067324600,35150,35150,35200,35150,129
20231211,125400,4062790200,35150,35150,35150,35100,377
20231211,125300,4049539200,35150,35100,35150,35100,174
20231211,125200,4043430800,35100,35100,35150,35100,96
20231211,125100,4040060750,35150,35100,35150,35100,233
20231211,125000,4031878150,35100,35100,35150,35100,22
20231211,124900,4031105450,35150,35100,35150,35050,266
20231211,124800,4021771150,35050,35100,35100,35050,326
20231211,124700,4010336850,35100,35050,35100,35050,65
20231211,124600,4008055950,35100,35050,35100,35050,382
20231211,124500,3994657650,35100,35050,35100,35050,500
20231211,124400,3977125400,35100,35050,35100,35050,657
20231211,124300,3954090700,35100,35100,35100,35050,260
20231211,124200,3944975900,35100,35100,35100,35050,619
20231211,124100,3923274000,35100,35150,35150,35050,4115
20231211,124000,3778841450,35150,35100,35150,35100,154
20231211,123900,3773433100,35150,35100,35150,35100,690
20231211,123800,3749204050,35100,35150,35150,35100,188
20231211,123700,3742601900,35150,35150,35150,35100,272
20231211,123600,3733049100,35150,35100,35150,35100,221
20231211,123500,3725286450,35100,35150,35150,35100,2119
20231211,123400,3650859750,35150,35150,35150,35150,340
20231211,123300,3638908750,35150,35200,35200,35150,224
20231211,123200,3631029250,35150,35200,35200,35150,274
20231211,123100,3621397200,35150,35200,35200,35150,477
20231211,123000,3604629800,35150,35150,35200,35150,166
20231211,122900,3598794650,35150,35150,35200,35150,120
20231211,122800,3594573950,35200,35200,35250,35150,268
20231211,122700,3585147650,35150,35150,35200,35150,203
20231211,122600,3578007150,35150,35150,35200,35150,812
20231211,122500,3549465300,35150,35150,35200,35150,422
20231211,122400,3534630200,35150,35150,35200,35150,43
20231211,122300,3533118550,35200,35200,35200,35150,364
20231211,122200,3520316700,35150,35150,35200,35150,161
20231211,122100,3514653900,35150,35200,35200,35150,425
20231211,122000,3499712450,35200,35150,35200,35150,329
20231211,121900,3488139300,35150,35200,35200,35150,195
20231211,121800,3481279500,35200,35150,35250,35150,167
20231211,121700,3475406000,35250,35200,35250,35150,1415
20231211,121600,3425595850,35200,35250,35250,35200,161
20231211,121500,3419927550,35250,35200,35250,35200,207
20231211,121400,3412640250,35200,35200,35250,35200,153
20231211,121300,3407254150,35250,35200,35250,35200,143
20231211,121200,3402219250,35200,35200,35200,35200,146
20231211,121100,3397080050,35200,35200,35250,35200,729
20231211,121000,3371419000,35200,35200,35250,35200,269
20231211,120900,3361949150,35200,35200,35250,35200,144
20231211,120800,3356878650,35200,35250,35250,35200,3630
20231211,120700,3229006650,35250,35300,35300,35250,337
20231211,120600,3217126650,35250,35250,35300,35250,191
20231211,120500,3210393600,35250,35250,35300,35250,331
20231211,120400,3198721750,35300,35250,35300,35250,63
20231211,120300,3196500100,35250,35300,35300,35250,75
20231211,120200,3193855700,35250,35300,35300,35250,207
20231211,120100,3186558550,35250,35300,35300,35250,234
20231211,120000,3178299850,35300,35300,35300,35250,164
20231211,115900,3172516100,35250,35250,35300,35250,473
20231211,115800,3155840400,35250,35250,35300,35250,271
20231211,115700,3146286250,35250,35300,35300,35250,205
20231211,115600,3139054850,35300,35300,35300,35250,375
20231211,115500,3125827700,35300,35250,35300,35250,541
20231211,115400,3106732250,35300,35250,35300,35250,160
20231211,115300,3101091100,35300,35250,35300,35250,410
20231211,115200,3086638550,35250,35300,35300,35250,171
20231211,115100,3080610700,35250,35250,35300,35250,101
20231211,115000,3077049850,35300,35250,35300,35250,152
20231211,114900,3071691200,35300,35250,35300,35250,300
20231211,114800,3061108800,35250,35250,35250,35250,138
20231211,114700,3056244300,35250,35300,35300,35250,1651
20231211,114600,2997968350,35300,35300,35350,35300,125
20231211,114500,2993555500,35300,35300,35350,35300,108
20231211,114400,2989742850,35300,35350,35350,35300,410
20231211,114300,2975269500,35300,35350,35350,35300,59
20231211,114200,2973186550,35350,35300,35350,35300,97
20231211,114100,2969761700,35300,35300,35350,35300,379
20231211,114000,2956373350,35300,35350,35350,35300,321
20231211,113900,2945040050,35300,35300,35350,35300,231
20231211,113800,2936885450,35300,35350,35350,35300,457
20231211,113700,2920749250,35300,35300,35350,35300,134
20231211,113600,2916018450,35300,35300,35350,35300,1620
20231211,113500,2858832000,35300,35300,35350,35300,396
20231211,113400,2844851600,35300,35350,35350,35300,337
20231211,113300,2832948950,35300,35300,35350,35300,218
20231211,113200,2825253450,35300,35350,35350,35300,426
20231211,113100,2810200500,35350,35300,35350,35300,148
20231211,113000,2804975750,35350,35300,35350,35300,169
20231211,112900,2799008650,35300,35300,35350,35300,123
20231211,112800,2794666600,35350,35350,35350,35300,318
20231211,112700,2783435900,35300,35350,35350,35300,305
20231211,112600,2772661850,35350,35350,35350,35300,468
20231211,112500,2756124250,35350,35350,35400,35350,361
20231211,112400,2743361000,35350,35350,35400,35350,273
20231211,112300,2733710400,35400,35350,35400,35350,412
20231211,112200,2719144950,35350,35400,35400,35350,56
20231211,112100,2717164600,35350,35350,35350,35350,214
20231211,112000,2709599700,35350,35350,35400,35350,51
20231211,111900,2707796700,35350,35350,35350,35350,117
20231211,111800,2703660750,35400,35400,35400,35350,259
20231211,111700,2694502000,35400,35350,35400,35350,524
20231211,111600,2675978000,35350,35350,35400,35350,271
20231211,111500,2666398000,35350,35350,35400,35350,138
20231211,111400,2661519600,35350,35350,35400,35350,364
20231211,111300,2648651700,35350,35350,35350,35350,94
20231211,111200,2645328800,35350,35350,35350,35300,146
20231211,111100,2640170850,35350,35350,35350,35350,299
20231211,111000,2629601200,35350,35350,35400,35300,134
20231211,110900,2624865400,35350,35350,35350,35300,1032
20231211,110800,2588426750,35300,35350,35350,35300,381
20231211,110700,2574965450,35300,35350,35400,35300,2365
20231211,110600,2491456100,35350,35350,35350,35350,1082
20231211,110500,2453207400,35350,35350,35400,35350,182
20231211,110400,2446772950,35350,35350,35400,35350,148
20231211,110300,2441539250,35350,35350,35400,35350,274
20231211,110200,2431852300,35400,35400,35400,35350,118
20231211,110100,2427678700,35400,35350,35400,35350,87
20231211,110000,2424602350,35350,35350,35400,35350,230
20231211,105900,2416467900,35350,35350,35350,35300,1571
20231211,105800,2360934750,35350,35400,35400,35350,276
20231211,105700,2351175200,35400,35350,35400,35350,111
20231211,105600,2347250400,35400,35400,35450,35350,1156
20231211,105500,2306329550,35400,35450,35450,35400,586
20231211,105400,2285583900,35400,35400,35450,35400,1525
20231211,105300,2231592300,35450,35500,35500,35400,5183
20231211,105200,2047746350,35550,35500,35550,35500,79
20231211,105100,2044941400,35500,35500,35550,35500,227
20231211,105000,2036882300,35550,35500,35550,35500,151
20231211,104900,2031521600,35500,35550,35550,35500,77
20231211,104800,2028787950,35500,35500,35550,35500,108
20231211,104700,2024953700,35500,35500,35550,35500,117
20231211,104600,2020800050,35500,35550,35550,35500,54
20231211,104500,2018882850,35500,35500,35550,35500,217
20231211,104400,2011178100,35500,35500,35500,35500,144
20231211,104300,2006066100,35500,35500,35550,35500,163
20231211,104200,2000278000,35500,35500,35600,35500,2218
20231211,104100,1921537250,35500,35550,35600,35500,201
20231211,104000,1914396100,35600,35550,35600,35550,224
20231211,103900,1906432750,35550,35550,35600,35550,71
20231211,103800,1903908550,35550,35550,35600,35550,71
20231211,103700,1901384000,35550,35550,35550,35550,428
20231211,103600,1886168600,35600,35550,35600,35550,100
20231211,103500,1882613150,35600,35550,35600,35550,67
20231211,103400,1880231200,35550,35550,35600,35550,160
20231211,103300,1874543000,35550,35600,35600,35550,65
20231211,103200,1872231750,35550,35600,35600,35550,131
20231211,103100,1867573950,35550,35550,35550,35550,105
20231211,103000,1863841200,35550,35600,35600,35550,114
20231211,102900,1859788450,35550,35550,35550,35550,164
20231211,102800,1853958250,35550,35600,35600,35550,91
20231211,102700,1850722700,35550,35550,35600,35550,227
20231211,102600,1842647100,35550,35550,35600,35550,79
20231211,102500,1839838150,35550,35550,35550,35550,145
20231211,102400,1834683400,35550,35550,35550,35500,493
20231211,102300,1817161900,35500,35550,35600,35500,138
20231211,102200,1812260200,35550,35500,35600,35500,217
20231211,102100,1804551600,35500,35550,35550,35500,482
20231211,102000,1787417750,35550,35550,35550,35550,95
20231211,101900,1784040500,35550,35550,35600,35550,195
20231211,101800,1777108000,35600,35600,35600,35550,61
20231211,101700,1774939250,35550,35550,35600,35550,342
20231211,101600,1762781100,35550,35550,35550,35550,213
20231211,101500,1755208950,35600,35600,35600,35550,47
20231211,101400,1753537700,35600,35550,35600,35550,102
20231211,101300,1749911100,35550,35550,35550,35550,124
20231211,101200,1745502900,35500,35550,35550,35500,444
20231211,101100,1729720150,35500,35550,35550,35500,199
20231211,101000,1722655100,35550,35550,35550,35500,392
20231211,100900,1708725900,35500,35550,35550,35500,192
20231211,100800,1701906050,35550,35550,35600,35550,1832
20231211,100700,1636777150,35600,35550,35600,35550,118
20231211,100600,1632582200,35600,35500,35600,35500,599
20231211,100500,1611289250,35550,35550,35550,35550,21
20231211,100400,1610542700,35550,35500,35550,35500,1204
20231211,100300,1567747000,35500,35550,35550,35500,227
20231211,100200,1559685800,35550,35550,35550,35500,636
20231211,100100,1537081850,35550,35550,35550,35500,1189
20231211,100000,1494819450,35500,35500,35550,35500,239
20231211,095900,1486326650,35550,35550,35550,35500,405
20231211,095800,1471930350,35500,35500,35550,35500,541
20231211,095700,1452708350,35550,35500,35550,35500,1125
20231211,095600,1412717950,35500,35500,35550,35500,201
20231211,095500,1405581100,35550,35550,35550,35500,231
20231211,095400,1397372750,35550,35550,35550,35500,193
20231211,095300,1390514900,35550,35500,35550,35500,437
20231211,095200,1374992350,35500,35550,35550,35500,2285
20231211,095100,1293765400,35550,35600,35600,35550,142
20231211,095000,1288715750,35550,35600,35600,35550,467
20231211,094900,1272094600,35600,35600,35650,35600,349
20231211,094800,1259669250,35600,35600,35650,35600,128
20231211,094700,1255112400,35600,35600,35650,35600,172
20231211,094600,1248989150,35650,35650,35650,35550,284
20231211,094500,1238881600,35600,35600,35650,35600,96
20231211,094400,1235463650,35600,35600,35600,35600,502
20231211,094300,1217592450,35650,35650,35700,35600,1635
20231211,094200,1159370100,35700,35650,35700,35650,131
20231211,094100,1154694900,35650,35650,35650,35650,398
20231211,094000,1140506200,35650,35700,35700,35650,87
20231211,093900,1137404450,35700,35700,35700,35650,9
20231211,093800,1137083200,35650,35700,35700,35650,53
20231211,093700,1135193600,35650,35700,35700,35650,102
20231211,093600,1131556750,35750,35700,35750,35700,358
20231211,093500,1118773650,35700,35650,35700,35650,208
20231211,093400,1111350650,35650,35700,35700,35650,38
20231211,093300,1109994950,35700,35650,35700,35650,147
20231211,093200,1104753900,35600,35700,35750,35600,1167
20231211,093100,1063138800,35750,35750,35750,35700,91
20231211,093000,1059887000,35750,35700,35750,35700,381
20231211,092900,1046282400,35750,35750,35750,35700,619
20231211,092800,1024155650,35750,35700,35750,35650,560
20231211,092700,1004164400,35700,35650,35700,35650,27
20231211,092600,1003200850,35700,35700,35700,35600,954
20231211,092500,969151900,35700,35650,35700,35650,53
20231211,092400,967259900,35650,35650,35650,35600,710
20231211,092300,941950850,35650,35650,35650,35600,102
20231211,092200,938317050,35650,35600,35650,35600,341
20231211,092100,926173000,35600,35600,35600,35550,274
20231211,092000,916420350,35600,35600,35600,35550,182
20231211,091900,909945450,35550,35600,35600,35550,385
20231211,091800,896247000,35550,35600,35650,35550,1886
20231211,091700,829174100,35650,35650,35650,35600,842
20231211,091600,799190500,35600,35650,35650,35600,276
20231211,091500,789353600,35650,35650,35650,35650,73
20231211,091400,786751150,35650,35600,35650,35600,176
20231211,091300,780481800,35650,35550,35650,35550,474
20231211,091200,763605800,35550,35550,35550,35550,320
20231211,091100,752229800,35550,35550,35600,35500,1994
20231211,091000,681347350,35600,35600,35600,35550,522
20231211,090900,662765400,35550,35600,35600,35550,1506
20231211,090800,609198950,35600,35550,35600,35500,220
20231211,090700,601373450,35500,35600,35700,35500,3193
20231211,090600,487781200,35600,35550,35600,35500,352
20231211,090500,475264450,35550,35650,35650,35500,2891
20231211,090400,372376650,35600,35650,35650,35600,744
20231211,090300,345885000,35600,35750,35800,35600,4275
20231211,090200,193187700,35750,35800,35850,35700,1215
20231211,090100,149731550,35800,36150,36200,35800,2662
20231211,090000,53834650,36250,36300,36300,36150,1485