KissMeData/389500/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,211700,3637806450,37100,37100,37100,37100,2572
20231204,211600,3637806450,37100,37100,37100,37100,0
20231204,211500,3637806450,37100,37100,37100,37100,0
20231204,211400,3637806450,37100,37100,37100,37100,0
20231204,211300,3637806450,37100,37100,37100,37100,0
20231204,211200,3637806450,37100,37100,37100,37100,0
20231204,211100,3637806450,37100,37100,37100,37100,0
20231204,211000,3637806450,37100,37100,37100,37100,0
20231204,210900,3637806450,37100,37100,37100,37100,0
20231204,210800,3637806450,37100,37100,37100,37100,0
20231204,210700,3637806450,37100,37100,37100,37100,0
20231204,210600,3637806450,37100,37100,37100,37100,0
20231204,210500,3637806450,37100,37100,37100,37100,0
20231204,210400,3637806450,37100,37100,37100,37100,0
20231204,210300,3637806450,37100,37100,37100,37100,0
20231204,210200,3637806450,37100,37100,37100,37100,0
20231204,210100,3637806450,37100,37100,37100,37100,0
20231204,210000,3637806450,37100,37100,37100,37100,0
20231204,205900,3637806450,37100,37100,37100,37100,0
20231204,205800,3637806450,37100,37100,37100,37100,0
20231204,205700,3637806450,37100,37100,37100,37100,0
20231204,205600,3637806450,37100,37100,37100,37100,0
20231204,205500,3637806450,37100,37100,37100,37100,0
20231204,205400,3637806450,37100,37100,37100,37100,0
20231204,205300,3637806450,37100,37100,37100,37100,0
20231204,205200,3637806450,37100,37100,37100,37100,0
20231204,205100,3637806450,37100,37100,37100,37100,0
20231204,205000,3637806450,37100,37100,37100,37100,0
20231204,204900,3637806450,37100,37100,37100,37100,0
20231204,204800,3637806450,37100,37100,37100,37100,0
20231204,204700,3637806450,37100,37100,37100,37100,2572
20231204,204600,3637806450,37100,37100,37100,37100,0
20231204,204500,3637806450,37100,37100,37100,37100,0
20231204,204400,3637806450,37100,37100,37100,37100,0
20231204,204300,3637806450,37100,37100,37100,37100,0
20231204,204200,3637806450,37100,37100,37100,37100,0
20231204,204100,3637806450,37100,37100,37100,37100,0
20231204,204000,3637806450,37100,37100,37100,37100,0
20231204,203900,3637806450,37100,37100,37100,37100,0
20231204,203800,3637806450,37100,37100,37100,37100,0
20231204,203700,3637806450,37100,37100,37100,37100,0
20231204,203600,3637806450,37100,37100,37100,37100,0
20231204,203500,3637806450,37100,37100,37100,37100,0
20231204,203400,3637806450,37100,37100,37100,37100,0
20231204,203300,3637806450,37100,37100,37100,37100,0
20231204,203200,3637806450,37100,37100,37100,37100,0
20231204,203100,3637806450,37100,37100,37100,37100,0
20231204,203000,3637806450,37100,37100,37100,37100,0
20231204,202900,3637806450,37100,37100,37100,37100,0
20231204,202800,3637806450,37100,37100,37100,37100,0
20231204,202700,3637806450,37100,37100,37100,37100,0
20231204,202600,3637806450,37100,37100,37100,37100,0
20231204,202500,3637806450,37100,37100,37100,37100,0
20231204,202400,3637806450,37100,37100,37100,37100,0
20231204,202300,3637806450,37100,37100,37100,37100,0
20231204,202200,3637806450,37100,37100,37100,37100,0
20231204,202100,3637806450,37100,37100,37100,37100,0
20231204,202000,3637806450,37100,37100,37100,37100,0
20231204,201900,3637806450,37100,37100,37100,37100,0
20231204,201800,3637806450,37100,37100,37100,37100,0
20231204,201700,3637806450,37100,37100,37100,37100,2572
20231204,201600,3637806450,37100,37100,37100,37100,0
20231204,201500,3637806450,37100,37100,37100,37100,0
20231204,201400,3637806450,37100,37100,37100,37100,0
20231204,201300,3637806450,37100,37100,37100,37100,0
20231204,201200,3637806450,37100,37100,37100,37100,0
20231204,201100,3637806450,37100,37100,37100,37100,0
20231204,201000,3637806450,37100,37100,37100,37100,0
20231204,200900,3637806450,37100,37100,37100,37100,0
20231204,200800,3637806450,37100,37100,37100,37100,0
20231204,200700,3637806450,37100,37100,37100,37100,0
20231204,200600,3637806450,37100,37100,37100,37100,0
20231204,200500,3637806450,37100,37100,37100,37100,0
20231204,200400,3637806450,37100,37100,37100,37100,0
20231204,200300,3637806450,37100,37100,37100,37100,0
20231204,200200,3637806450,37100,37100,37100,37100,0
20231204,200100,3637806450,37100,37100,37100,37100,0
20231204,200000,3637806450,37100,37100,37100,37100,0
20231204,195900,3637806450,37100,37100,37100,37100,0
20231204,195800,3637806450,37100,37100,37100,37100,0
20231204,195700,3637806450,37100,37100,37100,37100,0
20231204,195600,3637806450,37100,37100,37100,37100,0
20231204,195500,3637806450,37100,37100,37100,37100,0
20231204,195400,3637806450,37100,37100,37100,37100,0
20231204,195300,3637806450,37100,37100,37100,37100,0
20231204,195200,3637806450,37100,37100,37100,37100,0
20231204,195100,3637806450,37100,37100,37100,37100,0
20231204,195000,3637806450,37100,37100,37100,37100,0
20231204,194900,3637806450,37100,37100,37100,37100,0
20231204,194800,3637806450,37100,37100,37100,37100,0
20231204,194700,3637806450,37100,37100,37100,37100,2572
20231204,194600,3637806450,37100,37100,37100,37100,0
20231204,194500,3637806450,37100,37100,37100,37100,0
20231204,194400,3637806450,37100,37100,37100,37100,0
20231204,194300,3637806450,37100,37100,37100,37100,0
20231204,194200,3637806450,37100,37100,37100,37100,0
20231204,194100,3637806450,37100,37100,37100,37100,0
20231204,194000,3637806450,37100,37100,37100,37100,0
20231204,193900,3637806450,37100,37100,37100,37100,0
20231204,193800,3637806450,37100,37100,37100,37100,0
20231204,193700,3637806450,37100,37100,37100,37100,0
20231204,193600,3637806450,37100,37100,37100,37100,0
20231204,193500,3637806450,37100,37100,37100,37100,0
20231204,193400,3637806450,37100,37100,37100,37100,0
20231204,193300,3637806450,37100,37100,37100,37100,0
20231204,193200,3637806450,37100,37100,37100,37100,0
20231204,193100,3637806450,37100,37100,37100,37100,0
20231204,193000,3637806450,37100,37100,37100,37100,0
20231204,192900,3637806450,37100,37100,37100,37100,0
20231204,192800,3637806450,37100,37100,37100,37100,0
20231204,192700,3637806450,37100,37100,37100,37100,0
20231204,192600,3637806450,37100,37100,37100,37100,0
20231204,192500,3637806450,37100,37100,37100,37100,0
20231204,192400,3637806450,37100,37100,37100,37100,0
20231204,192300,3637806450,37100,37100,37100,37100,0
20231204,192200,3637806450,37100,37100,37100,37100,0
20231204,192100,3637806450,37100,37100,37100,37100,0
20231204,192000,3637806450,37100,37100,37100,37100,0
20231204,191900,3637806450,37100,37100,37100,37100,0
20231204,191800,3637806450,37100,37100,37100,37100,0
20231204,191700,3637806450,37100,37100,37100,37100,2572
20231204,191600,3637806450,37100,37100,37100,37100,0
20231204,191500,3637806450,37100,37100,37100,37100,0
20231204,191400,3637806450,37100,37100,37100,37100,0
20231204,191300,3637806450,37100,37100,37100,37100,0
20231204,191200,3637806450,37100,37100,37100,37100,0
20231204,191100,3637806450,37100,37100,37100,37100,0
20231204,191000,3637806450,37100,37100,37100,37100,0
20231204,190900,3637806450,37100,37100,37100,37100,0
20231204,190800,3637806450,37100,37100,37100,37100,0
20231204,190700,3637806450,37100,37100,37100,37100,0
20231204,190600,3637806450,37100,37100,37100,37100,0
20231204,190500,3637806450,37100,37100,37100,37100,0
20231204,190400,3637806450,37100,37100,37100,37100,0
20231204,190300,3637806450,37100,37100,37100,37100,0
20231204,190200,3637806450,37100,37100,37100,37100,0
20231204,190100,3637806450,37100,37100,37100,37100,0
20231204,190000,3637806450,37100,37100,37100,37100,0
20231204,185900,3637806450,37100,37100,37100,37100,0
20231204,185800,3637806450,37100,37100,37100,37100,0
20231204,185700,3637806450,37100,37100,37100,37100,0
20231204,185600,3637806450,37100,37100,37100,37100,0
20231204,185500,3637806450,37100,37100,37100,37100,0
20231204,185400,3637806450,37100,37100,37100,37100,0
20231204,185300,3637806450,37100,37100,37100,37100,0
20231204,185200,3637806450,37100,37100,37100,37100,0
20231204,185100,3637806450,37100,37100,37100,37100,0
20231204,185000,3637806450,37100,37100,37100,37100,0
20231204,184900,3637806450,37100,37100,37100,37100,0
20231204,184800,3637806450,37100,37100,37100,37100,0
20231204,184700,3637806450,37100,37100,37100,37100,2572
20231204,184600,3637806450,37100,37100,37100,37100,0
20231204,184500,3637806450,37100,37100,37100,37100,0
20231204,184400,3637806450,37100,37100,37100,37100,0
20231204,184300,3637806450,37100,37100,37100,37100,0
20231204,184200,3637806450,37100,37100,37100,37100,0
20231204,184100,3637806450,37100,37100,37100,37100,0
20231204,184000,3637806450,37100,37100,37100,37100,0
20231204,183900,3637806450,37100,37100,37100,37100,0
20231204,183800,3637806450,37100,37100,37100,37100,0
20231204,183700,3637806450,37100,37100,37100,37100,0
20231204,183600,3637806450,37100,37100,37100,37100,0
20231204,183500,3637806450,37100,37100,37100,37100,0
20231204,183400,3637806450,37100,37100,37100,37100,0
20231204,183300,3637806450,37100,37100,37100,37100,0
20231204,183200,3637806450,37100,37100,37100,37100,0
20231204,183100,3637806450,37100,37100,37100,37100,0
20231204,183000,3637806450,37100,37100,37100,37100,0
20231204,182900,3637806450,37100,37100,37100,37100,0
20231204,182800,3637806450,37100,37100,37100,37100,0
20231204,182700,3637806450,37100,37100,37100,37100,0
20231204,182600,3637806450,37100,37100,37100,37100,0
20231204,182500,3637806450,37100,37100,37100,37100,0
20231204,182400,3637806450,37100,37100,37100,37100,0
20231204,182300,3637806450,37100,37100,37100,37100,0
20231204,182200,3637806450,37100,37100,37100,37100,0
20231204,182100,3637806450,37100,37100,37100,37100,0
20231204,182000,3637806450,37100,37100,37100,37100,0
20231204,181900,3637806450,37100,37100,37100,37100,0
20231204,181800,3637806450,37100,37100,37100,37100,0
20231204,181700,3637806450,37100,37100,37100,37100,2572
20231204,181600,3637806450,37100,37100,37100,37100,0
20231204,181500,3637806450,37100,37100,37100,37100,0
20231204,181400,3637806450,37100,37100,37100,37100,0
20231204,181300,3637806450,37100,37100,37100,37100,0
20231204,181200,3637806450,37100,37100,37100,37100,0
20231204,181100,3637806450,37100,37100,37100,37100,0
20231204,181000,3637806450,37100,37100,37100,37100,0
20231204,180900,3637806450,37100,37100,37100,37100,0
20231204,180800,3637806450,37100,37100,37100,37100,0
20231204,180700,3637806450,37100,37100,37100,37100,0
20231204,180600,3637806450,37100,37100,37100,37100,0
20231204,180500,3637806450,37100,37100,37100,37100,0
20231204,180400,3637806450,37100,37100,37100,37100,0
20231204,180300,3637806450,37100,37100,37100,37100,0
20231204,180200,3637806450,37100,37100,37100,37100,0
20231204,180100,3637806450,37100,37100,37100,37100,0
20231204,180000,3637806450,37100,37100,37100,37100,0
20231204,175900,3637806450,37100,37100,37100,37100,0
20231204,175800,3637806450,37100,37100,37100,37100,0
20231204,175700,3637806450,37100,37100,37100,37100,0
20231204,175600,3637806450,37100,37100,37100,37100,0
20231204,175500,3637806450,37100,37100,37100,37100,0
20231204,175400,3637806450,37100,37100,37100,37100,0
20231204,175300,3637806450,37100,37100,37100,37100,0
20231204,175200,3637806450,37100,37100,37100,37100,0
20231204,175100,3637806450,37100,37100,37100,37100,0
20231204,175000,3637806450,37100,37100,37100,37100,0
20231204,174900,3637806450,37100,37100,37100,37100,0
20231204,174800,3637806450,37100,37100,37100,37100,0
20231204,174700,3637806450,37100,37100,37100,37100,2572
20231204,174600,3637806450,37100,37100,37100,37100,0
20231204,174500,3637806450,37100,37100,37100,37100,0
20231204,174400,3637806450,37100,37100,37100,37100,0
20231204,174300,3637806450,37100,37100,37100,37100,0
20231204,174200,3637806450,37100,37100,37100,37100,0
20231204,174100,3637806450,37100,37100,37100,37100,0
20231204,174000,3637806450,37100,37100,37100,37100,0
20231204,173900,3637806450,37100,37100,37100,37100,0
20231204,173800,3637806450,37100,37100,37100,37100,0
20231204,173700,3637806450,37100,37100,37100,37100,0
20231204,173600,3637806450,37100,37100,37100,37100,0
20231204,173500,3637806450,37100,37100,37100,37100,0
20231204,173400,3637806450,37100,37100,37100,37100,0
20231204,173300,3637806450,37100,37100,37100,37100,0
20231204,173200,3637806450,37100,37100,37100,37100,0
20231204,173100,3637806450,37100,37100,37100,37100,0
20231204,173000,3637806450,37100,37100,37100,37100,0
20231204,172900,3637806450,37100,37100,37100,37100,0
20231204,172800,3637806450,37100,37100,37100,37100,0
20231204,172700,3637806450,37100,37100,37100,37100,0
20231204,172600,3637806450,37100,37100,37100,37100,0
20231204,172500,3637806450,37100,37100,37100,37100,0
20231204,172400,3637806450,37100,37100,37100,37100,0
20231204,172300,3637806450,37100,37100,37100,37100,0
20231204,172200,3637806450,37100,37100,37100,37100,0
20231204,172100,3637806450,37100,37100,37100,37100,0
20231204,172000,3637806450,37100,37100,37100,37100,0
20231204,171900,3637806450,37100,37100,37100,37100,0
20231204,171800,3637806450,37100,37100,37100,37100,0
20231204,171700,3637806450,37100,37100,37100,37100,2572
20231204,171600,3637806450,37100,37100,37100,37100,0
20231204,171500,3637806450,37100,37100,37100,37100,0
20231204,171400,3637806450,37100,37100,37100,37100,0
20231204,171300,3637806450,37100,37100,37100,37100,0
20231204,171200,3637806450,37100,37100,37100,37100,0
20231204,171100,3637806450,37100,37100,37100,37100,0
20231204,171000,3637806450,37100,37100,37100,37100,0
20231204,170900,3637806450,37100,37100,37100,37100,0
20231204,170800,3637806450,37100,37100,37100,37100,0
20231204,170700,3637806450,37100,37100,37100,37100,0
20231204,170600,3637806450,37100,37100,37100,37100,0
20231204,170500,3637806450,37100,37100,37100,37100,0
20231204,170400,3637806450,37100,37100,37100,37100,0
20231204,170300,3637806450,37100,37100,37100,37100,0
20231204,170200,3637806450,37100,37100,37100,37100,0
20231204,170100,3637806450,37100,37100,37100,37100,0
20231204,170000,3637806450,37100,37100,37100,37100,0
20231204,165900,3637806450,37100,37100,37100,37100,0
20231204,165800,3637806450,37100,37100,37100,37100,0
20231204,165700,3637806450,37100,37100,37100,37100,0
20231204,165600,3637806450,37100,37100,37100,37100,0
20231204,165500,3637806450,37100,37100,37100,37100,0
20231204,165400,3637806450,37100,37100,37100,37100,0
20231204,165300,3637806450,37100,37100,37100,37100,0
20231204,165200,3637806450,37100,37100,37100,37100,0
20231204,165100,3637806450,37100,37100,37100,37100,0
20231204,165000,3637806450,37100,37100,37100,37100,0
20231204,164900,3637806450,37100,37100,37100,37100,0
20231204,164800,3637806450,37100,37100,37100,37100,0
20231204,164700,3637806450,37100,37100,37100,37100,2572
20231204,164600,3637806450,37100,37100,37100,37100,0
20231204,164500,3637806450,37100,37100,37100,37100,0
20231204,164400,3637806450,37100,37100,37100,37100,0
20231204,164300,3637806450,37100,37100,37100,37100,0
20231204,164200,3637806450,37100,37100,37100,37100,0
20231204,164100,3637806450,37100,37100,37100,37100,0
20231204,164000,3637806450,37100,37100,37100,37100,0
20231204,163900,3637806450,37100,37100,37100,37100,0
20231204,163800,3637806450,37100,37100,37100,37100,0
20231204,163700,3637806450,37100,37100,37100,37100,0
20231204,163600,3637806450,37100,37100,37100,37100,0
20231204,163500,3637806450,37100,37100,37100,37100,0
20231204,163400,3637806450,37100,37100,37100,37100,0
20231204,163300,3637806450,37100,37100,37100,37100,0
20231204,163200,3637806450,37100,37100,37100,37100,0
20231204,163100,3637806450,37100,37100,37100,37100,0
20231204,163000,3637806450,37100,37100,37100,37100,0
20231204,162900,3637806450,37100,37100,37100,37100,0
20231204,162800,3637806450,37100,37100,37100,37100,0
20231204,162700,3637806450,37100,37100,37100,37100,0
20231204,162600,3637806450,37100,37100,37100,37100,0
20231204,162500,3637806450,37100,37100,37100,37100,0
20231204,162400,3637806450,37100,37100,37100,37100,0
20231204,162300,3637806450,37100,37100,37100,37100,0
20231204,162200,3637806450,37100,37100,37100,37100,0
20231204,162100,3637806450,37100,37100,37100,37100,0
20231204,162000,3637806450,37100,37100,37100,37100,0
20231204,161900,3637806450,37100,37100,37100,37100,0
20231204,161800,3637806450,37100,37100,37100,37100,0
20231204,161700,3637806450,37100,37100,37100,37100,2572
20231204,161600,3637806450,37100,37100,37100,37100,0
20231204,161500,3637806450,37100,37100,37100,37100,0
20231204,161400,3637806450,37100,37100,37100,37100,0
20231204,161300,3637806450,37100,37100,37100,37100,0
20231204,161200,3637806450,37100,37100,37100,37100,0
20231204,161100,3637806450,37100,37100,37100,37100,0
20231204,161000,3637806450,37100,37100,37100,37100,0
20231204,160900,3637806450,37100,37100,37100,37100,0
20231204,160800,3637806450,37100,37100,37100,37100,0
20231204,160700,3637806450,37100,37100,37100,37100,0
20231204,160600,3637806450,37100,37100,37100,37100,0
20231204,160500,3637806450,37100,37100,37100,37100,0
20231204,160400,3637806450,37100,37100,37100,37100,0
20231204,160300,3637806450,37100,37100,37100,37100,0
20231204,160200,3637806450,37100,37100,37100,37100,0
20231204,160100,3637806450,37100,37100,37100,37100,0
20231204,160000,3637806450,37100,37100,37100,37100,0
20231204,155900,3637806450,37100,37100,37100,37100,0
20231204,155800,3637806450,37100,37100,37100,37100,0
20231204,155700,3637806450,37100,37100,37100,37100,0
20231204,155600,3637806450,37100,37100,37100,37100,0
20231204,155500,3637806450,37100,37100,37100,37100,0
20231204,155400,3637806450,37100,37100,37100,37100,0
20231204,155300,3637806450,37100,37100,37100,37100,0
20231204,155200,3637806450,37100,37100,37100,37100,0
20231204,155100,3637806450,37100,37100,37100,37100,0
20231204,155000,3637806450,37100,37100,37100,37100,0
20231204,154900,3637806450,37100,37100,37100,37100,0
20231204,154800,3637806450,37100,37100,37100,37100,0
20231204,154700,3637806450,37100,37100,37100,37100,2572
20231204,154600,3637806450,37100,37100,37100,37100,0
20231204,154500,3637806450,37100,37100,37100,37100,0
20231204,154400,3637806450,37100,37100,37100,37100,0
20231204,154300,3637806450,37100,37100,37100,37100,0
20231204,154200,3637806450,37100,37100,37100,37100,0
20231204,154100,3637806450,37100,37100,37100,37100,0
20231204,154000,3637806450,37100,37100,37100,37100,0
20231204,153900,3637806450,37100,37100,37100,37100,0
20231204,153800,3637806450,37100,37100,37100,37100,0
20231204,153700,3637806450,37100,37100,37100,37100,0
20231204,153600,3637806450,37100,37100,37100,37100,0
20231204,153500,3637806450,37100,37100,37100,37100,0
20231204,153400,3637806450,37100,37100,37100,37100,0
20231204,153300,3637806450,37100,37100,37100,37100,0
20231204,153200,3637806450,37100,37100,37100,37100,0
20231204,153100,3637806450,37100,37100,37100,37100,0
20231204,153000,3637806450,37100,37100,37100,37100,2572
20231204,152900,3542385250,37250,37250,37250,37250,0
20231204,152800,3542385250,37250,37250,37250,37250,0
20231204,152700,3542385250,37250,37250,37250,37250,0
20231204,152600,3542385250,37250,37250,37250,37250,0
20231204,152500,3542385250,37250,37250,37250,37250,0
20231204,152400,3542385250,37250,37250,37250,37250,0
20231204,152300,3542385250,37250,37250,37250,37250,0
20231204,152200,3542385250,37250,37250,37250,37250,0
20231204,152100,3542385250,37250,37250,37250,37250,0
20231204,152000,3542385250,37250,37250,37250,37250,0
20231204,151900,3542385250,37250,37250,37300,37250,130
20231204,151800,3537540700,37250,37250,37250,37250,119
20231204,151700,3533107950,37200,37150,37200,37150,470
20231204,151600,3515642100,37100,37100,37150,37100,102
20231204,151500,3511856600,37150,37150,37150,37100,145
20231204,151400,3506475350,37100,37100,37150,37100,180
20231204,151300,3499797300,37100,37100,37100,37100,30
20231204,151200,3498684300,37100,37100,37150,37100,83
20231204,151100,3495604900,37100,37050,37100,37050,367
20231204,151000,3481994200,37050,37050,37100,37050,273
20231204,150900,3471867200,37050,37100,37100,37050,481
20231204,150800,3454040600,37100,37100,37100,37050,39
20231204,150700,3452593750,37100,37100,37100,37050,161
20231204,150600,3446620750,37050,37100,37100,37050,232
20231204,150500,3438019300,37100,37100,37100,37100,369
20231204,150400,3424329400,37100,37150,37150,37050,257
20231204,150300,3414796450,37100,37100,37100,37100,25
20231204,150200,3413868950,37100,37100,37150,37050,234
20231204,150100,3405185050,37100,37100,37100,37100,109
20231204,150000,3401141150,37100,37150,37150,37100,32
20231204,145900,3399953050,37150,37100,37150,37050,238
20231204,145800,3391126300,37050,37100,37150,37050,446
20231204,145700,3374587800,37150,37150,37200,37150,245
20231204,145600,3365483600,37150,37150,37150,37150,7
20231204,145500,3365223550,37150,37200,37200,37150,309
20231204,145400,3353739050,37150,37200,37200,37150,35
20231204,145300,3352438650,37200,37200,37200,37150,44
20231204,145200,3350802500,37150,37150,37150,37150,142
20231204,145100,3345527200,37100,37100,37100,37100,0
20231204,145000,3345527200,37100,37150,37150,37100,442
20231204,144900,3329128600,37150,37150,37150,37150,57
20231204,144800,3327011050,37150,37150,37150,37150,5
20231204,144700,3326825300,37150,37100,37150,37100,88
20231204,144600,3323556500,37100,37100,37100,37100,2813
20231204,144500,3219194200,37150,37100,37150,37100,54
20231204,144400,3217189500,37100,37150,37150,37100,84
20231204,144300,3214073050,37150,37200,37200,37150,887
20231204,144200,3181116950,37200,37150,37200,37150,15
20231204,144100,3180559600,37150,37150,37150,37150,5
20231204,144000,3180373850,37150,37150,37150,37150,6
20231204,143900,3180150950,37150,37150,37150,37150,11
20231204,143800,3179742300,37150,37150,37200,37150,245
20231204,143700,3170640500,37150,37150,37150,37150,23
20231204,143600,3169786050,37150,37150,37150,37150,170
20231204,143500,3163470550,37200,37200,37200,37200,320
20231204,143400,3151566550,37200,37300,37300,37200,143
20231204,143300,3146246850,37200,37200,37200,37200,18
20231204,143200,3145577250,37200,37200,37200,37200,106
20231204,143100,3141634050,37200,37200,37200,37200,35
20231204,143000,3140332050,37200,37200,37200,37200,30
20231204,142900,3139216050,37200,37200,37200,37200,60
20231204,142800,3136984050,37200,37250,37250,37200,105
20231204,142700,3133077500,37250,37250,37250,37250,700
20231204,142600,3107002500,37250,37250,37250,37250,36
20231204,142500,3105661500,37250,37300,37300,37250,184
20231204,142400,3098806450,37300,37300,37300,37300,23
20231204,142300,3097948550,37300,37300,37300,37300,73
20231204,142200,3095225650,37250,37250,37250,37250,66
20231204,142100,3092767150,37250,37200,37300,37200,81
20231204,142000,3089752900,37200,37200,37200,37200,0
20231204,141900,3089752900,37200,37200,37200,37200,0
20231204,141800,3089752900,37200,37200,37200,37200,97
20231204,141700,3086144500,37200,37200,37200,37200,752
20231204,141600,3058170100,37200,37200,37200,37200,3
20231204,141500,3058058500,37200,37200,37200,37200,65
20231204,141400,3055640500,37200,37200,37200,37200,56
20231204,141300,3053557300,37250,37300,37300,37250,132
20231204,141200,3048640200,37250,37250,37250,37250,1
20231204,141100,3048602950,37250,37250,37250,37250,0
20231204,141000,3048602950,37250,37250,37250,37250,58
20231204,140900,3046442450,37250,37250,37250,37250,47
20231204,140800,3044691700,37250,37250,37250,37250,67
20231204,140700,3042195950,37300,37300,37300,37300,4
20231204,140600,3042046750,37300,37300,37300,37300,5
20231204,140500,3041860250,37300,37300,37300,37300,2
20231204,140400,3041785650,37300,37300,37300,37300,17
20231204,140300,3041151550,37300,37300,37300,37250,57
20231204,140200,3039025750,37300,37300,37300,37300,0
20231204,140100,3039025750,37300,37350,37350,37300,34
20231204,140000,3037757400,37400,37400,37400,37400,0
20231204,135900,3037757400,37400,37400,37400,37400,1
20231204,135800,3037720000,37150,37400,37400,37150,5010
20231204,135700,2851548500,37400,37400,37400,37400,46
20231204,135600,2849828100,37400,37400,37400,37400,14
20231204,135500,2849304500,37350,37400,37400,37350,16
20231204,135400,2848706200,37400,37450,37450,37400,640
20231204,135300,2824770150,37400,37400,37400,37400,0
20231204,135200,2824770150,37400,37400,37400,37400,67
20231204,135100,2822264350,37450,37450,37450,37450,40
20231204,135000,2820766350,37450,37450,37450,37450,56
20231204,134900,2818669150,37400,37450,37450,37400,112
20231204,134800,2814477250,37400,37450,37450,37400,41
20231204,134700,2812941850,37450,37450,37450,37450,14
20231204,134600,2812417550,37450,37450,37450,37450,35
20231204,134500,2811106800,37400,37400,37400,37400,13
20231204,134400,2810620600,37400,37400,37400,37400,609
20231204,134300,2787844000,37450,37450,37450,37450,29
20231204,134200,2786757950,37400,37400,37400,37400,201
20231204,134100,2779240550,37450,37450,37450,37450,139
20231204,134000,2774035000,37450,37400,37450,37400,2
20231204,133900,2773960150,37400,37400,37400,37400,6
20231204,133800,2773735750,37400,37400,37400,37400,27
20231204,133700,2772725950,37350,37350,37350,37350,1
20231204,133600,2772688600,37400,37400,37400,37400,22
20231204,133500,2771865800,37400,37400,37400,37400,0
20231204,133400,2771865800,37400,37400,37400,37300,251
20231204,133300,2762496700,37400,37400,37400,37400,23
20231204,133200,2761636500,37450,37400,37450,37400,557
20231204,133100,2740802500,37400,37400,37400,37350,68
20231204,133000,2738259800,37400,37250,37400,37250,843
20231204,132900,2706820000,37250,37250,37250,37250,19
20231204,132800,2706112250,37250,37250,37250,37250,12
20231204,132700,2705665250,37250,37250,37250,37250,44
20231204,132600,2704026250,37250,37250,37250,37250,108
20231204,132500,2700003250,37250,37200,37250,37200,16
20231204,132400,2699408000,37200,37200,37200,37200,32
20231204,132300,2698217600,37200,37200,37200,37200,186
20231204,132200,2691298400,37200,37200,37200,37200,51
20231204,132100,2689401200,37200,37250,37250,37200,11
20231204,132000,2688991950,37250,37250,37250,37250,4
20231204,131900,2688842950,37250,37250,37250,37250,8
20231204,131800,2688544950,37250,37250,37250,37250,2
20231204,131700,2688470450,37250,37250,37250,37250,1
20231204,131600,2688433200,37250,37250,37250,37250,70
20231204,131500,2685825700,37250,37200,37250,37200,37
20231204,131400,2684449200,37200,37200,37200,37150,62
20231204,131300,2682143000,37200,37200,37200,37200,18
20231204,131200,2681473400,37200,37200,37200,37200,0
20231204,131100,2681473400,37200,37250,37250,37200,60
20231204,131000,2679240450,37250,37250,37250,37250,0
20231204,130900,2679240450,37250,37200,37250,37200,52
20231204,130800,2677305950,37200,37200,37200,37200,0
20231204,130700,2677305950,37200,37200,37200,37200,473
20231204,130600,2659710350,37200,37200,37200,37200,2
20231204,130500,2659635950,37200,37200,37200,37200,4
20231204,130400,2659487150,37200,37200,37200,37200,3
20231204,130300,2659375550,37200,37200,37250,37200,19
20231204,130200,2658668350,37250,37250,37300,37250,223
20231204,130100,2650356550,37250,37250,37250,37250,151
20231204,130000,2644731800,37300,37300,37300,37250,3
20231204,125900,2644619950,37300,37300,37300,37300,0
20231204,125800,2644619950,37300,37300,37300,37300,54
20231204,125700,2642605750,37300,37300,37300,37300,244
20231204,125600,2633504550,37300,37350,37350,37300,36
20231204,125500,2632161150,37350,37350,37350,37350,10
20231204,125400,2631787650,37300,37300,37350,37300,119
20231204,125300,2627348750,37300,37350,37350,37300,5
20231204,125200,2627162050,37300,37300,37300,37300,20
20231204,125100,2626416050,37300,37300,37300,37300,0
20231204,125000,2626416050,37300,37300,37300,37300,4
20231204,124900,2626266850,37300,37300,37300,37300,11
20231204,124800,2625856550,37300,37250,37300,37250,43
20231204,124700,2624252850,37250,37250,37250,37250,1
20231204,124600,2624215600,37250,37350,37350,37250,139
20231204,124500,2619037550,37350,37300,37350,37300,18
20231204,124400,2618365600,37300,37300,37300,37300,263
20231204,124300,2608555700,37300,37300,37350,37300,162
20231204,124200,2602513050,37300,37300,37350,37300,23
20231204,124100,2601655050,37350,37300,37350,37300,21
20231204,124000,2600871700,37300,37300,37300,37300,51
20231204,123900,2598969400,37300,37300,37300,37300,81
20231204,123800,2595948100,37300,37350,37350,37300,40
20231204,123700,2594454750,37350,37350,37350,37350,36
20231204,123600,2593110150,37350,37350,37350,37350,3
20231204,123500,2592998100,37300,37300,37300,37300,178
20231204,123400,2586358700,37350,37350,37350,37350,2
20231204,123300,2586284000,37350,37300,37350,37300,14
20231204,123200,2585761500,37300,37300,37300,37250,113
20231204,123100,2581549000,37300,37300,37300,37300,85
20231204,123000,2578378500,37300,37300,37300,37300,20
20231204,122900,2577632500,37300,37250,37300,37250,60
20231204,122800,2575395500,37250,37300,37300,37250,93
20231204,122700,2571927850,37300,37250,37300,37250,61
20231204,122600,2569655400,37250,37250,37250,37250,29
20231204,122500,2568575150,37250,37250,37250,37250,30
20231204,122400,2567457650,37300,37300,37300,37300,8
20231204,122300,2567159250,37300,37300,37350,37300,43
20231204,122200,2565555250,37300,37300,37300,37250,31
20231204,122100,2564399200,37300,37300,37350,37300,72
20231204,122000,2561713100,37350,37350,37350,37300,312
20231204,121900,2550072650,37350,37300,37350,37300,5
20231204,121800,2549886050,37350,37300,37350,37300,49
20231204,121700,2548058100,37350,37350,37350,37350,28
20231204,121600,2547012300,37350,37350,37350,37350,38
20231204,121500,2545593000,37350,37300,37350,37300,2
20231204,121400,2545518350,37300,37300,37300,37300,30
20231204,121300,2544399350,37300,37250,37300,37250,78
20231204,121200,2541491700,37250,37250,37250,37250,154
20231204,121100,2535755200,37250,37250,37250,37250,11
20231204,121000,2535345450,37250,37250,37250,37250,3
20231204,120900,2535233700,37200,37200,37200,37200,1
20231204,120800,2535196500,37250,37200,37250,37200,95
20231204,120700,2531662450,37100,37100,37100,37100,50
20231204,120600,2529807450,37100,37150,37200,37100,173
20231204,120500,2523387550,37200,37200,37200,37200,3
20231204,120400,2523275950,37200,37200,37200,37200,40
20231204,120300,2521787950,37200,37200,37200,37200,12
20231204,120200,2521341550,37200,37200,37200,37200,1
20231204,120100,2521304350,37100,37200,37200,37100,237
20231204,120000,2512503600,37200,37200,37200,37150,8
20231204,115900,2512206250,37200,37150,37200,37150,102
20231204,115800,2508416900,37200,37150,37200,37150,23
20231204,115700,2507562300,37200,37200,37250,37150,29
20231204,115600,2506483250,37250,37250,37250,37250,3
20231204,115500,2506371500,37250,37250,37250,37250,31
20231204,115400,2505216750,37250,37250,37250,37250,11
20231204,115300,2504807000,37100,37200,37200,37100,652
20231204,115200,2480567400,37200,37200,37200,37100,73
20231204,115100,2477857550,37200,37200,37200,37200,30
20231204,115000,2476741550,37200,37200,37200,37200,10
20231204,114900,2476369550,37200,37100,37200,37100,79
20231204,114800,2473438150,37050,37100,37100,37050,231
20231204,114700,2464878100,37100,37100,37100,37100,44
20231204,114600,2463245700,37100,37150,37150,37100,607
20231204,114500,2440716250,37150,37150,37200,37150,59
20231204,114400,2438524150,37150,37200,37200,37150,8
20231204,114300,2438226600,37200,37150,37200,37150,78
20231204,114200,2435325250,37200,37150,37200,37150,14
20231204,114100,2434804900,37200,37200,37200,37200,12
20231204,114000,2434358500,37200,37150,37200,37150,38
20231204,113900,2432946450,37100,37150,37150,37100,19
20231204,113800,2432241350,37150,37100,37150,37100,58
20231204,113700,2430088000,37100,37150,37150,37100,496
20231204,113600,2411686150,37100,37150,37150,37100,83
20231204,113500,2408606250,37150,37100,37150,37100,47
20231204,113400,2406861550,37100,37100,37100,37100,84
20231204,113300,2403745150,37100,37100,37100,37100,5
20231204,113200,2403559650,37100,37100,37100,37100,246
20231204,113100,2394433050,37100,37100,37100,37100,6
20231204,113000,2394210450,37050,37100,37100,37050,107
20231204,112900,2390245300,37050,37100,37100,37050,143
20231204,112800,2384943100,37100,37100,37100,37100,294
20231204,112700,2374035700,37050,37100,37100,37050,212
20231204,112600,2366175500,37100,37100,37100,37100,50
20231204,112500,2364320500,37100,37150,37150,37100,208
20231204,112400,2356600700,37150,37150,37150,37150,3
20231204,112300,2356489250,37150,37150,37150,37150,1
20231204,112200,2356452100,37150,37100,37150,37100,103
20231204,112100,2352630750,37100,37100,37100,37100,1008
20231204,112000,2315233950,37100,37100,37150,37100,20
20231204,111900,2314491800,37150,37150,37150,37150,27
20231204,111800,2313488750,37150,37150,37200,37150,12
20231204,111700,2313042700,37200,37200,37200,37200,4
20231204,111600,2312893900,37200,37100,37200,37100,64
20231204,111500,2310519100,37100,37200,37200,37100,390
20231204,111400,2296047750,37150,37150,37200,37150,329
20231204,111300,2283824600,37200,37200,37200,37200,13
20231204,111200,2283341000,37200,37150,37200,37150,221
20231204,111100,2275130800,37200,37200,37200,37200,72
20231204,111000,2272452400,37200,37250,37250,37200,99
20231204,110900,2268767850,37250,37250,37250,37250,51
20231204,110800,2266868100,37250,37200,37250,37150,1038
20231204,110700,2228301200,37200,37200,37250,37200,58
20231204,110600,2226143400,37200,37150,37200,37150,39
20231204,110500,2224694050,37150,37200,37200,37150,38
20231204,110400,2223281550,37200,37200,37200,37200,147
20231204,110300,2217813150,37200,37300,37300,37200,182
20231204,110200,2211035700,37300,37300,37300,37300,39
20231204,110100,2209581000,37300,37300,37300,37300,58
20231204,110000,2207417600,37300,37300,37300,37300,430
20231204,105900,2191378600,37350,37350,37400,37350,67
20231204,105800,2188875900,37400,37400,37400,37400,23
20231204,105700,2188015700,37400,37400,37400,37350,227
20231204,105600,2179536950,37400,37400,37400,37400,29
20231204,105500,2178452350,37400,37400,37450,37400,351
20231204,105400,2165324650,37450,37450,37450,37400,91
20231204,105300,2161919800,37400,37450,37450,37400,26
20231204,105200,2160946400,37450,37350,37450,37350,301
20231204,105100,2149701950,37400,37400,37400,37400,11
20231204,105000,2149290550,37400,37400,37400,37400,86
20231204,104900,2146074150,37400,37400,37400,37400,35
20231204,104800,2144765150,37400,37250,37400,37250,213
20231204,104700,2136810050,37350,37250,37400,37250,244
20231204,104600,2127700850,37250,37250,37250,37250,40
20231204,104500,2126210850,37250,37250,37250,37200,128
20231204,104400,2121449100,37250,37250,37250,37200,44
20231204,104300,2119810750,37300,37300,37300,37250,89
20231204,104200,2116492050,37300,37150,37300,37100,301
20231204,104100,2105297050,37100,37100,37100,37100,0
20231204,104000,2105297050,37100,37150,37150,37100,355
20231204,103900,2092112100,37150,37150,37150,37150,11
20231204,103800,2091703450,37150,37150,37150,37100,45
20231204,103700,2090031750,37150,37150,37150,37150,22
20231204,103600,2089214450,37100,37100,37150,37100,120
20231204,103500,2084757200,37150,37150,37150,37100,67
20231204,103400,2082268800,37150,37150,37150,37150,83
20231204,103300,2079185350,37150,37100,37150,37100,23
20231204,103200,2078331400,37100,37150,37150,37100,19
20231204,103100,2077625750,37150,37100,37150,37100,130
20231204,103000,2072802250,37100,37050,37100,37050,97
20231204,102900,2069207500,37100,37100,37100,37100,390
20231204,102800,2054738500,37150,37150,37150,37150,21
20231204,102700,2053958350,37150,37150,37150,37150,19
20231204,102600,2053252500,37100,37100,37100,37100,14
20231204,102500,2052733100,37100,37100,37100,37100,116
20231204,102400,2048429500,37050,37050,37100,37050,1045
20231204,102300,2009676250,37100,37100,37100,37050,53
20231204,102200,2007710100,37100,37100,37100,37050,1307
20231204,102100,1959233000,37050,37100,37100,37050,265
20231204,102000,1949414150,37100,37100,37100,37050,340
20231204,101900,1936815150,37100,37050,37100,37050,674
20231204,101800,1911812500,37050,37100,37100,37050,236
20231204,101700,1903066950,37100,37150,37150,37100,1925
20231204,101600,1831648600,37100,37100,37150,37100,129
20231204,101500,1826862450,37100,37150,37150,37100,68
20231204,101400,1824337600,37150,37150,37150,37150,232
20231204,101300,1815718800,37150,37200,37200,37150,676
20231204,101200,1790605300,37150,37200,37200,37150,286
20231204,101100,1779978000,37200,37200,37200,37150,142
20231204,101000,1774698250,37150,37150,37200,37150,536
20231204,100900,1754784600,37150,37250,37250,37150,935
20231204,100800,1720017500,37250,37300,37350,37250,516
20231204,100700,1700795750,37250,37350,37350,37250,1232
20231204,100600,1654849150,37300,37350,37350,37300,1380
20231204,100500,1603320050,37350,37400,37400,37350,208
20231204,100400,1595541250,37400,37400,37400,37400,23
20231204,100300,1594681050,37400,37400,37400,37400,220
20231204,100200,1586453050,37400,37400,37400,37400,50
20231204,100100,1584583050,37400,37400,37400,37350,170
20231204,100000,1578225800,37400,37400,37450,37400,125
20231204,095900,1573549850,37400,37400,37450,37400,42
20231204,095800,1571978850,37400,37450,37450,37400,77
20231204,095700,1569096850,37400,37450,37450,37400,494
20231204,095600,1550620750,37450,37450,37450,37400,9
20231204,095500,1550283800,37500,37500,37500,37450,533
20231204,095400,1530322350,37500,37450,37500,37450,87
20231204,095300,1527060350,37500,37450,37500,37450,128
20231204,095200,1522265950,37500,37450,37500,37450,250
20231204,095100,1512901300,37450,37550,37550,37450,382
20231204,095000,1498576250,37550,37550,37550,37550,321
20231204,094900,1486522700,37550,37550,37550,37550,11
20231204,094800,1486109650,37550,37600,37650,37550,315
20231204,094700,1474274950,37600,37650,37650,37600,404
20231204,094600,1459080900,37650,37650,37700,37650,340
20231204,094500,1446269650,37650,37650,37650,37600,503
20231204,094400,1427340950,37650,37600,37650,37600,274
20231204,094300,1417035550,37600,37550,37600,37550,72
20231204,094200,1414331400,37600,37600,37600,37550,78
20231204,094100,1411399650,37550,37550,37550,37500,133
20231204,094000,1406406000,37550,37600,37600,37550,98
20231204,093900,1402724900,37600,37600,37650,37600,349
20231204,093800,1389601300,37600,37600,37700,37550,204
20231204,093700,1381934400,37600,37700,37700,37600,145
20231204,093600,1376470500,37700,37550,37700,37550,262
20231204,093500,1366622850,37550,37600,37600,37550,85
20231204,093400,1363427900,37600,37400,37600,37400,593
20231204,093300,1341176000,37450,37400,37450,37400,159
20231204,093200,1335227700,37400,37350,37400,37350,690
20231204,093100,1309429150,37300,37300,37400,37300,1268
20231204,093000,1262093500,37350,37400,37400,37300,644
20231204,092900,1238037050,37350,37350,37450,37350,1187
20231204,092800,1193665650,37350,37450,37450,37350,482
20231204,092700,1175629450,37450,37450,37450,37400,1622
20231204,092600,1114926900,37450,37550,37550,37450,364
20231204,092500,1101288550,37450,37550,37600,37450,714
20231204,092400,1074510450,37550,37550,37550,37500,757
20231204,092300,1046107500,37600,37600,37600,37550,1019
20231204,092200,1007830400,37600,37600,37600,37550,184
20231204,092100,1000912900,37600,37750,37800,37550,2794
20231204,092000,895568850,37800,37800,37850,37750,643
20231204,091900,871262650,37850,37850,37850,37800,518
20231204,091800,851669350,37850,37950,38000,37850,424
20231204,091700,835595100,38050,38000,38100,37850,278
20231204,091600,825044650,38100,38100,38100,38100,36
20231204,091500,823673050,38100,38000,38100,38000,281
20231204,091400,812990250,38000,38100,38150,38000,619
20231204,091300,789459400,38100,38150,38150,38000,350
20231204,091200,776121600,38000,38000,38150,38000,266
20231204,091100,766011800,38000,37900,38000,37750,747
20231204,091000,737730750,37700,37750,37800,37700,897
20231204,090900,703889050,37700,37900,37950,37700,1097
20231204,090800,662395400,38000,38000,38100,37850,1500
20231204,090700,605453550,37950,37650,37950,37650,944
20231204,090600,569747100,37650,37500,37650,37500,1468
20231204,090500,514653250,37500,37500,37600,37500,1639
20231204,090400,453187250,37600,37600,37600,37500,1106
20231204,090300,411667250,37600,37650,37650,37450,1930
20231204,090200,339115250,37500,37650,37750,37350,3272
20231204,090100,216193100,37600,38500,38500,37500,2316
20231204,090000,128177450,38300,38600,38800,38300,3322