KissMeData/001120/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183300,3993392850,29800,29800,29800,29800,2744
20231207,183200,3993392850,29800,29800,29800,29800,0
20231207,183100,3993392850,29800,29800,29800,29800,0
20231207,183000,3993392850,29800,29800,29800,29800,0
20231207,182900,3993392850,29800,29800,29800,29800,0
20231207,182800,3993392850,29800,29800,29800,29800,0
20231207,182700,3993392850,29800,29800,29800,29800,0
20231207,182600,3993392850,29800,29800,29800,29800,0
20231207,182500,3993392850,29800,29800,29800,29800,0
20231207,182400,3993392850,29800,29800,29800,29800,0
20231207,182300,3993392850,29800,29800,29800,29800,0
20231207,182200,3993392850,29800,29800,29800,29800,0
20231207,182100,3993392850,29800,29800,29800,29800,0
20231207,182000,3993392850,29800,29800,29800,29800,0
20231207,181900,3993392850,29800,29800,29800,29800,0
20231207,181800,3993392850,29800,29800,29800,29800,0
20231207,181700,3993392850,29800,29800,29800,29800,0
20231207,181600,3993392850,29800,29800,29800,29800,0
20231207,181500,3993392850,29800,29800,29800,29800,0
20231207,181400,3993392850,29800,29800,29800,29800,0
20231207,181300,3993392850,29800,29800,29800,29800,0
20231207,181200,3993392850,29800,29800,29800,29800,0
20231207,181100,3993392850,29800,29800,29800,29800,0
20231207,181000,3993392850,29800,29800,29800,29800,0
20231207,180900,3993392850,29800,29800,29800,29800,0
20231207,180800,3993392850,29800,29800,29800,29800,0
20231207,180700,3993392850,29800,29800,29800,29800,0
20231207,180600,3993392850,29800,29800,29800,29800,0
20231207,180500,3993392850,29800,29800,29800,29800,0
20231207,180400,3993392850,29800,29800,29800,29800,0
20231207,180300,3993392850,29800,29800,29800,29800,2744
20231207,180200,3993392850,29800,29800,29800,29800,0
20231207,180100,3993392850,29800,29800,29800,29800,0
20231207,180000,3993392850,29800,29800,29800,29800,0
20231207,175900,3993392850,29800,29800,29800,29800,0
20231207,175800,3993392850,29800,29800,29800,29800,0
20231207,175700,3993392850,29800,29800,29800,29800,0
20231207,175600,3993392850,29800,29800,29800,29800,0
20231207,175500,3993392850,29800,29800,29800,29800,0
20231207,175400,3993392850,29800,29800,29800,29800,0
20231207,175300,3993392850,29800,29800,29800,29800,0
20231207,175200,3993392850,29800,29800,29800,29800,0
20231207,175100,3993392850,29800,29800,29800,29800,0
20231207,175000,3993392850,29800,29800,29800,29800,0
20231207,174900,3993392850,29800,29800,29800,29800,0
20231207,174800,3993392850,29800,29800,29800,29800,0
20231207,174700,3993392850,29800,29800,29800,29800,0
20231207,174600,3993392850,29800,29800,29800,29800,0
20231207,174500,3993392850,29800,29800,29800,29800,0
20231207,174400,3993392850,29800,29800,29800,29800,0
20231207,174300,3993392850,29800,29800,29800,29800,0
20231207,174200,3993392850,29800,29800,29800,29800,0
20231207,174100,3993392850,29800,29800,29800,29800,0
20231207,174000,3993392850,29800,29800,29800,29800,0
20231207,173900,3993392850,29800,29800,29800,29800,0
20231207,173800,3993392850,29800,29800,29800,29800,0
20231207,173700,3993392850,29800,29800,29800,29800,0
20231207,173600,3993392850,29800,29800,29800,29800,0
20231207,173500,3993392850,29800,29800,29800,29800,0
20231207,173400,3993392850,29800,29800,29800,29800,0
20231207,173300,3993392850,29800,29800,29800,29800,2744
20231207,173200,3993392850,29800,29800,29800,29800,0
20231207,173100,3993392850,29800,29800,29800,29800,0
20231207,173000,3993392850,29800,29800,29800,29800,0
20231207,172900,3993392850,29800,29800,29800,29800,0
20231207,172800,3993392850,29800,29800,29800,29800,0
20231207,172700,3993392850,29800,29800,29800,29800,0
20231207,172600,3993392850,29800,29800,29800,29800,0
20231207,172500,3993392850,29800,29800,29800,29800,0
20231207,172400,3993392850,29800,29800,29800,29800,0
20231207,172300,3993392850,29800,29800,29800,29800,0
20231207,172200,3993392850,29800,29800,29800,29800,0
20231207,172100,3993392850,29800,29800,29800,29800,0
20231207,172000,3993392850,29800,29800,29800,29800,0
20231207,171900,3993392850,29800,29800,29800,29800,0
20231207,171800,3993392850,29800,29800,29800,29800,0
20231207,171700,3993392850,29800,29800,29800,29800,0
20231207,171600,3993392850,29800,29800,29800,29800,0
20231207,171500,3993392850,29800,29800,29800,29800,0
20231207,171400,3993392850,29800,29800,29800,29800,0
20231207,171300,3993392850,29800,29800,29800,29800,0
20231207,171200,3993392850,29800,29800,29800,29800,0
20231207,171100,3993392850,29800,29800,29800,29800,0
20231207,171000,3993392850,29800,29800,29800,29800,0
20231207,170900,3993392850,29800,29800,29800,29800,0
20231207,170800,3993392850,29800,29800,29800,29800,0
20231207,170700,3993392850,29800,29800,29800,29800,0
20231207,170600,3993392850,29800,29800,29800,29800,0
20231207,170500,3993392850,29800,29800,29800,29800,0
20231207,170400,3993392850,29800,29800,29800,29800,0
20231207,170300,3993392850,29800,29800,29800,29800,2744
20231207,170200,3993392850,29800,29800,29800,29800,0
20231207,170100,3993392850,29800,29800,29800,29800,0
20231207,170000,3993392850,29800,29800,29800,29800,0
20231207,165900,3993392850,29800,29800,29800,29800,0
20231207,165800,3993392850,29800,29800,29800,29800,0
20231207,165700,3993392850,29800,29800,29800,29800,0
20231207,165600,3993392850,29800,29800,29800,29800,0
20231207,165500,3993392850,29800,29800,29800,29800,0
20231207,165400,3993392850,29800,29800,29800,29800,0
20231207,165300,3993392850,29800,29800,29800,29800,0
20231207,165200,3993392850,29800,29800,29800,29800,0
20231207,165100,3993392850,29800,29800,29800,29800,0
20231207,165000,3993392850,29800,29800,29800,29800,0
20231207,164900,3993392850,29800,29800,29800,29800,0
20231207,164800,3993392850,29800,29800,29800,29800,0
20231207,164700,3993392850,29800,29800,29800,29800,0
20231207,164600,3993392850,29800,29800,29800,29800,0
20231207,164500,3993392850,29800,29800,29800,29800,0
20231207,164400,3993392850,29800,29800,29800,29800,0
20231207,164300,3993392850,29800,29800,29800,29800,0
20231207,164200,3993392850,29800,29800,29800,29800,0
20231207,164100,3993392850,29800,29800,29800,29800,0
20231207,164000,3993392850,29800,29800,29800,29800,0
20231207,163900,3993392850,29800,29800,29800,29800,0
20231207,163800,3993392850,29800,29800,29800,29800,0
20231207,163700,3993392850,29800,29800,29800,29800,0
20231207,163600,3993392850,29800,29800,29800,29800,0
20231207,163500,3993392850,29800,29800,29800,29800,0
20231207,163400,3993392850,29800,29800,29800,29800,0
20231207,163300,3993392850,29800,29800,29800,29800,2744
20231207,163200,3993392850,29800,29800,29800,29800,0
20231207,163100,3993392850,29800,29800,29800,29800,0
20231207,163000,3993392850,29800,29800,29800,29800,0
20231207,162900,3993392850,29800,29800,29800,29800,0
20231207,162800,3993392850,29800,29800,29800,29800,0
20231207,162700,3993392850,29800,29800,29800,29800,0
20231207,162600,3993392850,29800,29800,29800,29800,0
20231207,162500,3993392850,29800,29800,29800,29800,0
20231207,162400,3993392850,29800,29800,29800,29800,0
20231207,162300,3993392850,29800,29800,29800,29800,0
20231207,162200,3993392850,29800,29800,29800,29800,0
20231207,162100,3993392850,29800,29800,29800,29800,0
20231207,162000,3993392850,29800,29800,29800,29800,0
20231207,161900,3993392850,29800,29800,29800,29800,0
20231207,161800,3993392850,29800,29800,29800,29800,0
20231207,161700,3993392850,29800,29800,29800,29800,0
20231207,161600,3993392850,29800,29800,29800,29800,0
20231207,161500,3993392850,29800,29800,29800,29800,0
20231207,161400,3993392850,29800,29800,29800,29800,0
20231207,161300,3993392850,29800,29800,29800,29800,0
20231207,161200,3993392850,29800,29800,29800,29800,0
20231207,161100,3993392850,29800,29800,29800,29800,0
20231207,161000,3993392850,29800,29800,29800,29800,0
20231207,160900,3993392850,29800,29800,29800,29800,0
20231207,160800,3993392850,29800,29800,29800,29800,0
20231207,160700,3993392850,29800,29800,29800,29800,0
20231207,160600,3993392850,29800,29800,29800,29800,0
20231207,160500,3993392850,29800,29800,29800,29800,0
20231207,160400,3993392850,29800,29800,29800,29800,0
20231207,160300,3993392850,29800,29800,29800,29800,2744
20231207,160200,3993392850,29800,29800,29800,29800,0
20231207,160100,3993392850,29800,29800,29800,29800,0
20231207,160000,3993392850,29800,29800,29800,29800,0
20231207,155900,3993392850,29800,29800,29800,29800,0
20231207,155800,3993392850,29800,29800,29800,29800,0
20231207,155700,3993392850,29800,29800,29800,29800,0
20231207,155600,3993392850,29800,29800,29800,29800,0
20231207,155500,3993392850,29800,29800,29800,29800,0
20231207,155400,3993392850,29800,29800,29800,29800,0
20231207,155300,3993392850,29800,29800,29800,29800,0
20231207,155200,3993392850,29800,29800,29800,29800,0
20231207,155100,3993392850,29800,29800,29800,29800,0
20231207,155000,3993392850,29800,29800,29800,29800,0
20231207,154900,3993392850,29800,29800,29800,29800,0
20231207,154800,3993392850,29800,29800,29800,29800,0
20231207,154700,3993392850,29800,29800,29800,29800,0
20231207,154600,3993392850,29800,29800,29800,29800,0
20231207,154500,3993392850,29800,29800,29800,29800,0
20231207,154400,3993392850,29800,29800,29800,29800,0
20231207,154300,3993392850,29800,29800,29800,29800,0
20231207,154200,3993392850,29800,29800,29800,29800,0
20231207,154100,3993392850,29800,29800,29800,29800,0
20231207,154000,3993392850,29800,29800,29800,29800,0
20231207,153900,3993392850,29800,29800,29800,29800,0
20231207,153800,3993392850,29800,29800,29800,29800,0
20231207,153700,3993392850,29800,29800,29800,29800,0
20231207,153600,3993392850,29800,29800,29800,29800,0
20231207,153500,3993392850,29800,29800,29800,29800,0
20231207,153400,3993392850,29800,29800,29800,29800,0
20231207,153300,3993392850,29800,29800,29800,29800,2744
20231207,153200,3993392850,29800,29800,29800,29800,0
20231207,153100,3993392850,29800,29800,29800,29800,0
20231207,153000,3993392850,29800,29800,29800,29800,2744
20231207,152900,3911621650,29850,29850,29850,29850,0
20231207,152800,3911621650,29850,29850,29850,29850,0
20231207,152700,3911621650,29850,29850,29850,29850,0
20231207,152600,3911621650,29850,29850,29850,29850,0
20231207,152500,3911621650,29850,29850,29850,29850,0
20231207,152400,3911621650,29850,29850,29850,29850,0
20231207,152300,3911621650,29850,29850,29850,29850,0
20231207,152200,3911621650,29850,29850,29850,29850,0
20231207,152100,3911621650,29850,29850,29850,29850,0
20231207,152000,3911621650,29850,29850,29850,29850,0
20231207,151900,3911621650,29850,29800,29850,29800,488
20231207,151800,3897076950,29800,29850,29850,29800,95
20231207,151700,3894245050,29850,29850,29850,29800,156
20231207,151600,3889589700,29850,29850,29850,29800,235
20231207,151500,3882577350,29850,29800,29850,29750,296
20231207,151400,3873749850,29800,29800,29800,29750,283
20231207,151300,3865322750,29800,29800,29800,29750,467
20231207,151200,3851412050,29750,29850,29850,29750,1784
20231207,151100,3798261500,29800,29800,29850,29800,250
20231207,151000,3790810800,29850,29800,29850,29800,233
20231207,150900,3783863000,29850,29850,29850,29800,246
20231207,150800,3776528150,29800,29850,29850,29800,520
20231207,150700,3761030950,29900,29900,29900,29800,1732
20231207,150600,3709334350,29900,29900,29900,29850,169
20231207,150500,3704283450,29900,29900,29900,29850,119
20231207,150400,3700725750,29900,29900,29900,29850,106
20231207,150300,3697558900,29900,29850,29900,29850,88
20231207,150200,3694928000,29900,29900,29900,29850,84
20231207,150100,3692417300,29850,29900,29900,29850,77
20231207,150000,3690117100,29900,29900,29900,29850,98
20231207,145900,3687187300,29850,29850,29900,29850,111
20231207,145800,3683870800,29850,29900,29900,29850,67
20231207,145700,3681867700,29900,29900,29900,29850,184
20231207,145600,3676366400,29850,29850,29900,29850,111
20231207,145500,3673050450,29900,29900,29900,29850,83
20231207,145400,3670568850,29850,29900,29900,29850,124
20231207,145300,3666864750,29900,29900,29900,29850,85
20231207,145200,3664323450,29900,29850,29900,29850,62
20231207,145100,3662469850,29900,29900,29900,29850,108
20231207,145000,3659240800,29900,29900,29900,29850,152
20231207,144900,3654699150,29850,29900,29900,29850,201
20231207,144800,3648696700,29900,29900,29900,29850,78
20231207,144700,3646365400,29900,29900,29900,29850,67
20231207,144600,3644363850,29900,29900,29900,29850,49
20231207,144500,3642899100,29900,29900,29900,29850,285
20231207,144400,3634387800,29900,29900,29900,29850,205
20231207,144300,3628263700,29900,29900,29900,29850,73
20231207,144200,3626083450,29900,29900,29900,29850,265
20231207,144100,3618171500,29900,29850,29900,29850,467
20231207,144000,3604211000,29900,29900,29900,29850,98
20231207,143900,3601282600,29900,29850,29900,29850,73
20231207,143800,3599101200,29850,29900,29900,29850,184
20231207,143700,3593603350,29900,29900,29900,29850,102
20231207,143600,3590555100,29850,29850,29900,29850,127
20231207,143500,3586762850,29900,29850,29900,29850,82
20231207,143400,3584312000,29850,29900,29900,29850,182
20231207,143300,3578874800,29900,29850,29900,29850,200
20231207,143200,3572901950,29850,29900,29900,29850,70
20231207,143100,3570809250,29850,29900,29900,29850,343
20231207,143000,3560566300,29850,29850,29900,29850,138
20231207,142900,3556444350,29900,29950,29950,29850,1547
20231207,142800,3510197400,29950,29950,29950,29900,114
20231207,142700,3506783150,29950,29950,29950,29900,59
20231207,142600,3505017000,29950,29950,29950,29900,50
20231207,142500,3503520500,29950,29950,29950,29900,352
20231207,142400,3492985350,29950,29950,29950,29900,26
20231207,142300,3492206700,29950,29900,29950,29900,101
20231207,142200,3489185100,29950,29900,29950,29900,77
20231207,142100,3486880550,29950,29900,29950,29900,89
20231207,142000,3484217100,29950,29950,29950,29900,631
20231207,141900,3465340800,29950,29950,29950,29900,83
20231207,141800,3462856450,29950,29950,29950,29900,129
20231207,141700,3458993250,29950,29950,29950,29900,63
20231207,141600,3457106650,29950,29950,29950,29900,142
20231207,141500,3452856100,29950,29950,29950,29900,137
20231207,141400,3448756600,29950,29900,29950,29900,297
20231207,141300,3439866950,29950,29950,29950,29900,113
20231207,141200,3436484150,29950,29900,29950,29900,179
20231207,141100,3431126950,29950,29900,29950,29900,80
20231207,141000,3428732950,29900,29950,29950,29900,138
20231207,140900,3424605550,29950,29900,29950,29900,99
20231207,140800,3421642350,29950,29950,29950,29900,103
20231207,140700,3418560000,29950,29950,29950,29900,88
20231207,140600,3415927050,29950,29900,29950,29900,46
20231207,140500,3414549600,29900,30000,30000,29900,1923
20231207,140400,3356977900,30000,30000,30000,29950,49
20231207,140300,3355508700,29950,30000,30000,29950,74
20231207,140200,3353289450,30000,30000,30000,29950,94
20231207,140100,3350471100,30000,30000,30000,29950,82
20231207,140000,3348013400,30000,29950,30000,29950,86
20231207,135900,3345433950,30000,30000,30000,30000,265
20231207,135800,3337483950,30000,29950,30000,29950,25
20231207,135700,3336734150,30000,30000,30000,29950,89
20231207,135600,3334066450,30000,30000,30000,30000,65
20231207,135500,3332116450,29950,30000,30000,29950,63
20231207,135400,3330228150,30000,30000,30000,29950,259
20231207,135300,3322470150,29950,30000,30000,29950,62
20231207,135200,3320610900,30000,30000,30000,29950,141
20231207,135100,3316385450,30000,30000,30000,29950,73
20231207,135000,3314197500,30000,30000,30000,29950,73
20231207,134900,3312007800,29950,30000,30000,29950,62
20231207,134800,3310147900,30000,30000,30000,29950,65
20231207,134700,3308199500,30000,30000,30000,29950,98
20231207,134600,3305261000,30000,30000,30000,29950,86
20231207,134500,3302681900,30000,30000,30000,29950,39
20231207,134400,3301512200,30000,30000,30000,29950,62
20231207,134300,3299652550,30000,30000,30000,29950,78
20231207,134200,3297314650,30000,30000,30000,30000,31
20231207,134100,3296384650,30000,29950,30000,29950,144
20231207,134000,3292070700,29950,30000,30000,29950,55
20231207,133900,3290420850,30000,30000,30000,29950,464
20231207,133800,3276521850,29950,30000,30000,29950,251
20231207,133700,3269002050,30000,30000,30000,29950,133
20231207,133600,3265012900,30000,30000,30000,29950,78
20231207,133500,3262673700,30000,30000,30000,29950,38
20231207,133400,3261533800,30000,30000,30000,30000,72
20231207,133300,3259373800,30000,30000,30000,29950,51
20231207,133200,3257844250,30000,30000,30000,30000,58
20231207,133100,3256104250,30000,30000,30000,29950,154
20231207,133000,3251486950,30000,30000,30000,29950,47
20231207,132900,3250077000,30000,29950,30000,29950,79
20231207,132800,3247709300,30000,30000,30000,29950,54
20231207,132700,3246089350,30000,30000,30000,29950,76
20231207,132600,3243809600,29950,30000,30000,29950,210
20231207,132500,3237512000,29950,30000,30000,29950,52
20231207,132400,3235952300,30000,30000,30000,29950,168
20231207,132300,3230912500,30000,30000,30000,29950,149
20231207,132200,3226444400,30000,30000,30000,29950,71
20231207,132100,3224316050,29950,30000,30000,29950,289
20231207,132000,3215647950,30000,29950,30000,29900,1489
20231207,131900,3171051400,29950,29950,29950,29900,62
20231207,131800,3169194800,29950,29950,29950,29950,64
20231207,131700,3167278000,29950,29950,29950,29900,65
20231207,131600,3165331450,29950,29950,29950,29900,18
20231207,131500,3164792450,29950,29950,29950,29900,66
20231207,131400,3162815900,29950,29950,29950,29900,48
20231207,131300,3161378950,29950,29950,29950,29900,106
20231207,131200,3158206350,29950,29950,29950,29900,133
20231207,131100,3154223150,29950,29950,29950,29900,113
20231207,131000,3150839300,29950,29950,29950,29950,56
20231207,130900,3149162100,29950,29950,29950,29900,85
20231207,130800,3146619050,29950,29950,29950,29900,97
20231207,130700,3143715650,29950,29950,29950,29900,167
20231207,130600,3138720050,29950,29950,29950,29900,172
20231207,130500,3133568750,29950,29950,29950,29900,47
20231207,130400,3132161350,29950,29950,29950,29900,88
20231207,130300,3129528250,29950,29950,29950,29900,40
20231207,130200,3128330300,29950,29950,29950,29900,118
20231207,130100,3124798500,29950,29900,29950,29850,1328
20231207,130000,3085086150,29900,29900,29900,29850,74
20231207,125900,3082873750,29850,29900,29900,29850,44
20231207,125800,3081558300,29900,29850,29900,29850,64
20231207,125700,3079644850,29900,29850,29900,29850,89
20231207,125600,3076987400,29850,29850,29900,29850,138
20231207,125500,3072864400,29900,29900,29900,29850,99
20231207,125400,3069904500,29900,29900,29900,29850,117
20231207,125300,3066409000,29900,29900,29900,29850,56
20231207,125200,3064735150,29900,29900,29900,29850,84
20231207,125100,3062224300,29900,29850,29900,29850,95
20231207,125000,3059385950,29900,29900,29900,29850,77
20231207,124900,3057086600,29900,29900,29900,29850,52
20231207,124800,3055532050,29900,29900,29900,29850,51
20231207,124700,3054007550,29900,29900,29900,29850,168
20231207,124600,3048987000,29900,29900,29900,29850,70
20231207,124500,3046895450,29850,29900,29900,29850,147
20231207,124400,3042503100,29900,29900,29900,29900,45
20231207,124300,3041157600,29900,29850,29900,29800,40
20231207,124200,3039963300,29850,29850,29900,29850,699
20231207,124100,3019097450,29850,29850,29850,29800,62
20231207,124000,3017246950,29850,29850,29850,29800,54
20231207,123900,3015635150,29850,29850,29850,29850,66
20231207,123800,3013665050,29800,29850,29850,29800,95
20231207,123700,3010829500,29850,29850,29850,29800,49
20231207,123600,3009366900,29850,29850,29850,29800,77
20231207,123500,3007068600,29850,29850,29850,29800,170
20231207,123400,3001994150,29850,29850,29850,29800,148
20231207,123300,2997582600,29850,29850,29850,29850,105
20231207,123200,2994448350,29850,29850,29850,29800,86
20231207,123100,2991881300,29850,29850,29850,29800,26
20231207,123000,2991105400,29850,29850,29850,29850,50
20231207,122900,2989612900,29800,29850,29850,29800,76
20231207,122800,2987346050,29850,29850,29850,29850,70
20231207,122700,2985256550,29850,29850,29850,29800,73
20231207,122600,2983079300,29850,29800,29850,29800,88
20231207,122500,2980454150,29850,29750,29850,29750,3134
20231207,122400,2887187200,29750,29750,29750,29700,194
20231207,122300,2881418200,29750,29800,29800,29700,1724
20231207,122200,2830138650,29750,29800,29800,29750,104
20231207,122100,2827040350,29800,29800,29800,29800,68
20231207,122000,2825013950,29800,29800,29800,29750,391
20231207,121900,2813378300,29800,29800,29800,29750,101
20231207,121800,2810370650,29800,29800,29800,29750,35
20231207,121700,2809327700,29800,29800,29800,29750,111
20231207,121600,2806021550,29800,29800,29800,29800,65
20231207,121500,2804084550,29800,29750,29800,29750,80
20231207,121400,2801700800,29800,29800,29800,29800,42
20231207,121300,2800449200,29800,29800,29800,29750,63
20231207,121200,2798573800,29800,29850,29850,29750,74
20231207,121100,2796367700,29850,29850,29850,29800,117
20231207,121000,2792879000,29850,29850,29850,29800,172
20231207,120900,2787751550,29850,29850,29850,29800,50
20231207,120800,2786259650,29850,29850,29850,29800,190
20231207,120700,2780593450,29800,29850,29850,29800,66
20231207,120600,2778623500,29850,29850,29850,29800,58
20231207,120500,2776893850,29850,29850,29850,29800,72
20231207,120400,2774745050,29850,29850,29850,29800,87
20231207,120300,2772148250,29850,29850,29850,29800,183
20231207,120200,2766685900,29850,29850,29850,29800,79
20231207,120100,2764328200,29850,29850,29850,29800,122
20231207,120000,2760688400,29850,29850,29850,29800,61
20231207,115900,2758867700,29850,29850,29850,29850,175
20231207,115800,2753643950,29850,29850,29850,29800,72
20231207,115700,2751495000,29850,29850,29850,29850,46
20231207,115600,2750121900,29850,29850,29850,29800,49
20231207,115500,2748659450,29850,29850,29900,29800,83
20231207,115400,2746181950,29850,29850,29850,29800,77
20231207,115300,2743883900,29850,29900,29900,29800,77
20231207,115200,2741585250,29900,29850,29900,29800,45
20231207,115100,2740241700,29850,29850,29850,29800,101
20231207,115000,2737227050,29900,29850,29900,29850,89
20231207,114900,2734569550,29900,29850,29900,29850,613
20231207,114800,2716268000,29850,29850,29850,29850,76
20231207,114700,2713999400,29850,29850,29850,29800,70
20231207,114600,2711909950,29850,29850,29850,29800,68
20231207,114500,2709880300,29850,29850,29850,29850,55
20231207,114400,2708238550,29850,29850,29850,29800,45
20231207,114300,2706895600,29850,29800,29850,29800,107
20231207,114200,2703703800,29800,29800,29800,29750,144
20231207,114100,2699414400,29800,29800,29800,29750,639
20231207,114000,2680372250,29800,29800,29800,29800,66
20231207,113900,2678405450,29800,29800,29800,29750,30
20231207,113800,2677511600,29800,29800,29800,29750,56
20231207,113700,2675842900,29800,29850,29850,29800,126
20231207,113600,2672086900,29850,29850,29850,29800,74
20231207,113500,2669878050,29850,29800,29850,29750,126
20231207,113400,2666121500,29750,29800,29800,29750,262
20231207,113300,2658314100,29800,29800,29800,29750,73
20231207,113200,2656138800,29800,29800,29800,29750,84
20231207,113100,2653635750,29800,29800,29800,29800,57
20231207,113000,2651937150,29800,29750,29800,29750,96
20231207,112900,2649076650,29800,29800,29800,29800,86
20231207,112800,2646513850,29800,29800,29800,29800,56
20231207,112700,2644845050,29800,29800,29800,29750,32
20231207,112600,2643891700,29800,29800,29800,29750,150
20231207,112500,2639425700,29800,29800,29800,29750,83
20231207,112400,2636952450,29800,29800,29800,29750,171
20231207,112300,2631856750,29800,29800,29800,29750,76
20231207,112200,2629592350,29800,29750,29800,29750,83
20231207,112100,2627119000,29800,29800,29800,29750,106
20231207,112000,2623962500,29800,29800,29800,29750,94
20231207,111900,2621161500,29800,29800,29800,29750,72
20231207,111800,2619016100,29800,29800,29800,29750,45
20231207,111700,2617675250,29800,29750,29800,29750,826
20231207,111600,2593075650,29750,29750,29750,29700,456
20231207,111500,2579509700,29750,29750,29750,29700,146
20231207,111400,2575171650,29750,29700,29750,29700,162
20231207,111300,2570359150,29750,29750,29750,29700,153
20231207,111200,2565812800,29750,29700,29750,29700,227
20231207,111100,2559068800,29750,29750,29750,29700,97
20231207,111000,2556185350,29700,29750,29750,29700,73
20231207,110900,2554014450,29750,29750,29750,29750,32
20231207,110800,2553062450,29750,29750,29750,29700,42
20231207,110700,2551813000,29750,29750,29750,29700,233
20231207,110600,2544891750,29750,29700,29750,29700,72
20231207,110500,2542750050,29750,29700,29750,29700,75
20231207,110400,2540522200,29750,29700,29750,29700,303
20231207,110300,2531520550,29700,29700,29700,29650,230
20231207,110200,2524691450,29700,29700,29700,29650,240
20231207,110100,2517563500,29700,29700,29700,29700,55
20231207,110000,2515930000,29700,29650,29700,29650,117
20231207,105900,2512456550,29700,29700,29700,29650,54
20231207,105800,2510852950,29700,29650,29700,29650,196
20231207,105700,2505038850,29700,29650,29700,29650,114
20231207,105600,2501655650,29700,29700,29700,29650,156
20231207,105500,2497028400,29650,29750,29750,29650,4542
20231207,105400,2362177050,29700,29750,29750,29700,176
20231207,105300,2356942650,29750,29750,29750,29700,262
20231207,105200,2349149550,29750,29750,29800,29750,280
20231207,105100,2340819200,29800,29750,29800,29700,182
20231207,105000,2335404450,29750,29800,29800,29750,113
20231207,104900,2332040300,29800,29800,29800,29700,563
20231207,104800,2315291600,29800,29800,29800,29750,64
20231207,104700,2313384450,29750,29800,29800,29750,366
20231207,104600,2302493500,29800,29800,29800,29750,313
20231207,104500,2293180300,29800,29850,29850,29750,68
20231207,104400,2291152800,29800,29800,29850,29800,206
20231207,104300,2285013900,29800,29800,29800,29750,713
20231207,104200,2263767950,29750,29800,29800,29750,69
20231207,104100,2261712950,29800,29800,29800,29750,128
20231207,104000,2257902550,29800,29800,29800,29750,130
20231207,103900,2254031900,29800,29800,29800,29750,102
20231207,103800,2250994050,29750,29800,29800,29750,625
20231207,103700,2232396750,29800,29800,29800,29750,172
20231207,103600,2227273350,29750,29800,29800,29750,126
20231207,103500,2223522400,29800,29800,29800,29750,124
20231207,103400,2219828650,29800,29750,29800,29700,345
20231207,103300,2209565400,29750,29750,29750,29700,249
20231207,103200,2202157850,29750,29750,29750,29700,242
20231207,103100,2194963600,29750,29750,29750,29700,333
20231207,103000,2185060300,29750,29750,29750,29750,97
20231207,102900,2182174550,29750,29750,29750,29700,92
20231207,102800,2179439850,29750,29700,29750,29700,212
20231207,102700,2173139300,29750,29750,29750,29750,58
20231207,102600,2171413800,29750,29750,29750,29700,172
20231207,102500,2166299000,29750,29750,29750,29700,270
20231207,102400,2158270350,29750,29750,29750,29700,109
20231207,102300,2155030400,29750,29750,29750,29700,182
20231207,102200,2149618450,29750,29750,29750,29700,175
20231207,102100,2144413600,29750,29750,29750,29700,45
20231207,102000,2143075850,29750,29750,29750,29700,262
20231207,101900,2135285200,29700,29750,29750,29700,128
20231207,101800,2131481700,29750,29750,29750,29700,268
20231207,101700,2123517600,29750,29750,29750,29700,1750
20231207,101600,2071540950,29750,29700,29750,29700,411
20231207,101500,2059331600,29700,29750,29750,29700,301
20231207,101400,2050384400,29750,29800,29800,29700,160
20231207,101300,2045624600,29800,29800,29800,29750,132
20231207,101200,2041693200,29750,29750,29800,29700,440
20231207,101100,2028603500,29750,29750,29750,29700,423
20231207,101000,2016021800,29800,29800,29800,29750,60
20231207,100900,2014234950,29750,29800,29800,29750,1388
20231207,100800,1972938500,29800,29850,29850,29750,4559
20231207,100700,1837079600,29850,29850,29850,29800,242
20231207,100600,1829859600,29850,29850,29850,29800,620
20231207,100500,1811379000,29850,29900,29900,29800,3168
20231207,100400,1716860750,29900,29900,29900,29850,141
20231207,100300,1712647950,29900,29900,29900,29850,92
20231207,100200,1709898550,29900,29900,29900,29850,157
20231207,100100,1705206150,29850,29900,29900,29850,170
20231207,100000,1700129750,29900,29850,29900,29850,152
20231207,095900,1695587700,29900,29900,29900,29850,123
20231207,095800,1691911550,29900,29850,29900,29850,73
20231207,095700,1689729100,29850,29950,29950,29850,896
20231207,095600,1662939800,29950,29900,29950,29900,163
20231207,095500,1658065850,29900,29950,29950,29900,65
20231207,095400,1656122300,29950,29950,29950,29900,622
20231207,095300,1637510950,29900,29900,29950,29900,108
20231207,095200,1634281500,29950,29950,29950,29900,161
20231207,095100,1629466250,29950,29950,29950,29900,144
20231207,095000,1625159150,29900,29900,29950,29900,207
20231207,094900,1618969450,29950,29950,29950,29900,168
20231207,094800,1613940100,29900,29900,29950,29900,114
20231207,094700,1610527350,29950,29900,29950,29900,87
20231207,094600,1607925800,29950,30000,30000,29950,1341
20231207,094500,1567760300,29950,30000,30000,29950,78
20231207,094400,1565423300,30000,29950,30000,29950,64
20231207,094300,1563505400,30000,30000,30000,29950,485
20231207,094200,1548957500,29950,30000,30000,29950,85
20231207,094100,1546411450,30000,29950,30000,29950,196
20231207,094000,1540539650,30000,29950,30000,29950,94
20231207,093900,1537722600,30000,30000,30000,29950,76
20231207,093800,1535445850,30000,29950,30000,29950,43
20231207,093700,1534157750,29950,29900,29950,29900,847
20231207,093600,1508791450,29900,29900,29950,29900,1059
20231207,093500,1477125700,29850,29900,29900,29850,267
20231207,093400,1469146500,29850,29850,29900,29850,129
20231207,093300,1465295600,29850,29850,29900,29850,210
20231207,093200,1459027000,29900,29850,29900,29850,1033
20231207,093100,1428187750,29850,29900,29900,29850,518
20231207,093000,1412703400,29900,29950,29950,29900,139
20231207,092900,1408546800,29950,29950,29950,29900,82
20231207,092800,1406093400,29950,29950,30000,29950,299
20231207,092700,1397138300,29950,29950,30000,29950,135
20231207,092600,1393094750,29950,29950,30000,29950,71
20231207,092500,1390968250,29950,29950,30000,29950,127
20231207,092400,1387164450,29950,29900,29950,29850,2835
20231207,092300,1302395800,29900,29900,29900,29850,487
20231207,092200,1287836400,29850,29900,29950,29850,1191
20231207,092100,1252237950,29900,29900,29950,29900,581
20231207,092000,1234839100,29950,29900,29950,29900,214
20231207,091900,1228431000,29950,30050,30050,29950,575
20231207,091800,1211173000,30050,29950,30050,29900,1845
20231207,091700,1155904150,29950,29900,29950,29850,370
20231207,091600,1144840950,29900,29850,29900,29850,1093
20231207,091500,1112202650,29850,29850,29950,29800,4672
20231207,091400,972645950,29850,29850,29900,29850,331
20231207,091300,962754050,29900,29900,29950,29850,3830
20231207,091200,848274600,29900,29900,29950,29850,1365
20231207,091100,807485700,29900,29900,29950,29900,1370
20231207,091000,766519150,29900,29900,29900,29850,952
20231207,090900,738096050,29850,29950,29950,29850,5798
20231207,090800,564724500,29900,29950,30000,29900,1775
20231207,090700,511583150,29900,30050,30050,29900,4289
20231207,090600,383130250,30050,30150,30150,30000,2385
20231207,090500,311428300,30100,30250,30250,30100,2526
20231207,090400,235194600,30250,30300,30300,30200,373
20231207,090300,223912600,30250,30250,30300,30200,1395
20231207,090200,181710750,30250,30250,30300,30150,3171
20231207,090100,85809150,30250,30300,30400,30200,1087
20231207,090000,52881350,30200,30100,30250,30100,1754