KissMeData/389500/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,212200,2060604700,36400,36400,36400,36400,1440
20231205,212100,2060604700,36400,36400,36400,36400,0
20231205,212000,2060604700,36400,36400,36400,36400,0
20231205,211900,2060604700,36400,36400,36400,36400,0
20231205,211800,2060604700,36400,36400,36400,36400,0
20231205,211700,2060604700,36400,36400,36400,36400,0
20231205,211600,2060604700,36400,36400,36400,36400,0
20231205,211500,2060604700,36400,36400,36400,36400,0
20231205,211400,2060604700,36400,36400,36400,36400,0
20231205,211300,2060604700,36400,36400,36400,36400,0
20231205,211200,2060604700,36400,36400,36400,36400,0
20231205,211100,2060604700,36400,36400,36400,36400,0
20231205,211000,2060604700,36400,36400,36400,36400,0
20231205,210900,2060604700,36400,36400,36400,36400,0
20231205,210800,2060604700,36400,36400,36400,36400,0
20231205,210700,2060604700,36400,36400,36400,36400,0
20231205,210600,2060604700,36400,36400,36400,36400,0
20231205,210500,2060604700,36400,36400,36400,36400,0
20231205,210400,2060604700,36400,36400,36400,36400,0
20231205,210300,2060604700,36400,36400,36400,36400,0
20231205,210200,2060604700,36400,36400,36400,36400,0
20231205,210100,2060604700,36400,36400,36400,36400,0
20231205,210000,2060604700,36400,36400,36400,36400,0
20231205,205900,2060604700,36400,36400,36400,36400,0
20231205,205800,2060604700,36400,36400,36400,36400,0
20231205,205700,2060604700,36400,36400,36400,36400,0
20231205,205600,2060604700,36400,36400,36400,36400,0
20231205,205500,2060604700,36400,36400,36400,36400,0
20231205,205400,2060604700,36400,36400,36400,36400,0
20231205,205300,2060604700,36400,36400,36400,36400,0
20231205,205200,2060604700,36400,36400,36400,36400,1440
20231205,205100,2060604700,36400,36400,36400,36400,0
20231205,205000,2060604700,36400,36400,36400,36400,0
20231205,204900,2060604700,36400,36400,36400,36400,0
20231205,204800,2060604700,36400,36400,36400,36400,0
20231205,204700,2060604700,36400,36400,36400,36400,0
20231205,204600,2060604700,36400,36400,36400,36400,0
20231205,204500,2060604700,36400,36400,36400,36400,0
20231205,204400,2060604700,36400,36400,36400,36400,0
20231205,204300,2060604700,36400,36400,36400,36400,0
20231205,204200,2060604700,36400,36400,36400,36400,0
20231205,204100,2060604700,36400,36400,36400,36400,0
20231205,204000,2060604700,36400,36400,36400,36400,0
20231205,203900,2060604700,36400,36400,36400,36400,0
20231205,203800,2060604700,36400,36400,36400,36400,0
20231205,203700,2060604700,36400,36400,36400,36400,0
20231205,203600,2060604700,36400,36400,36400,36400,0
20231205,203500,2060604700,36400,36400,36400,36400,0
20231205,203400,2060604700,36400,36400,36400,36400,0
20231205,203300,2060604700,36400,36400,36400,36400,0
20231205,203200,2060604700,36400,36400,36400,36400,0
20231205,203100,2060604700,36400,36400,36400,36400,0
20231205,203000,2060604700,36400,36400,36400,36400,0
20231205,202900,2060604700,36400,36400,36400,36400,0
20231205,202800,2060604700,36400,36400,36400,36400,0
20231205,202700,2060604700,36400,36400,36400,36400,0
20231205,202600,2060604700,36400,36400,36400,36400,0
20231205,202500,2060604700,36400,36400,36400,36400,0
20231205,202400,2060604700,36400,36400,36400,36400,0
20231205,202300,2060604700,36400,36400,36400,36400,0
20231205,202200,2060604700,36400,36400,36400,36400,1440
20231205,202100,2060604700,36400,36400,36400,36400,0
20231205,202000,2060604700,36400,36400,36400,36400,0
20231205,201900,2060604700,36400,36400,36400,36400,0
20231205,201800,2060604700,36400,36400,36400,36400,0
20231205,201700,2060604700,36400,36400,36400,36400,0
20231205,201600,2060604700,36400,36400,36400,36400,0
20231205,201500,2060604700,36400,36400,36400,36400,0
20231205,201400,2060604700,36400,36400,36400,36400,0
20231205,201300,2060604700,36400,36400,36400,36400,0
20231205,201200,2060604700,36400,36400,36400,36400,0
20231205,201100,2060604700,36400,36400,36400,36400,0
20231205,201000,2060604700,36400,36400,36400,36400,0
20231205,200900,2060604700,36400,36400,36400,36400,0
20231205,200800,2060604700,36400,36400,36400,36400,0
20231205,200700,2060604700,36400,36400,36400,36400,0
20231205,200600,2060604700,36400,36400,36400,36400,0
20231205,200500,2060604700,36400,36400,36400,36400,0
20231205,200400,2060604700,36400,36400,36400,36400,0
20231205,200300,2060604700,36400,36400,36400,36400,0
20231205,200200,2060604700,36400,36400,36400,36400,0
20231205,200100,2060604700,36400,36400,36400,36400,0
20231205,200000,2060604700,36400,36400,36400,36400,0
20231205,195900,2060604700,36400,36400,36400,36400,0
20231205,195800,2060604700,36400,36400,36400,36400,0
20231205,195700,2060604700,36400,36400,36400,36400,0
20231205,195600,2060604700,36400,36400,36400,36400,0
20231205,195500,2060604700,36400,36400,36400,36400,0
20231205,195400,2060604700,36400,36400,36400,36400,0
20231205,195300,2060604700,36400,36400,36400,36400,0
20231205,195200,2060604700,36400,36400,36400,36400,1440
20231205,195100,2060604700,36400,36400,36400,36400,0
20231205,195000,2060604700,36400,36400,36400,36400,0
20231205,194900,2060604700,36400,36400,36400,36400,0
20231205,194800,2060604700,36400,36400,36400,36400,0
20231205,194700,2060604700,36400,36400,36400,36400,0
20231205,194600,2060604700,36400,36400,36400,36400,0
20231205,194500,2060604700,36400,36400,36400,36400,0
20231205,194400,2060604700,36400,36400,36400,36400,0
20231205,194300,2060604700,36400,36400,36400,36400,0
20231205,194200,2060604700,36400,36400,36400,36400,0
20231205,194100,2060604700,36400,36400,36400,36400,0
20231205,194000,2060604700,36400,36400,36400,36400,0
20231205,193900,2060604700,36400,36400,36400,36400,0
20231205,193800,2060604700,36400,36400,36400,36400,0
20231205,193700,2060604700,36400,36400,36400,36400,0
20231205,193600,2060604700,36400,36400,36400,36400,0
20231205,193500,2060604700,36400,36400,36400,36400,0
20231205,193400,2060604700,36400,36400,36400,36400,0
20231205,193300,2060604700,36400,36400,36400,36400,0
20231205,193200,2060604700,36400,36400,36400,36400,0
20231205,193100,2060604700,36400,36400,36400,36400,0
20231205,193000,2060604700,36400,36400,36400,36400,0
20231205,192900,2060604700,36400,36400,36400,36400,0
20231205,192800,2060604700,36400,36400,36400,36400,0
20231205,192700,2060604700,36400,36400,36400,36400,0
20231205,192600,2060604700,36400,36400,36400,36400,0
20231205,192500,2060604700,36400,36400,36400,36400,0
20231205,192400,2060604700,36400,36400,36400,36400,0
20231205,192300,2060604700,36400,36400,36400,36400,0
20231205,192200,2060604700,36400,36400,36400,36400,1440
20231205,192100,2060604700,36400,36400,36400,36400,0
20231205,192000,2060604700,36400,36400,36400,36400,0
20231205,191900,2060604700,36400,36400,36400,36400,0
20231205,191800,2060604700,36400,36400,36400,36400,0
20231205,191700,2060604700,36400,36400,36400,36400,0
20231205,191600,2060604700,36400,36400,36400,36400,0
20231205,191500,2060604700,36400,36400,36400,36400,0
20231205,191400,2060604700,36400,36400,36400,36400,0
20231205,191300,2060604700,36400,36400,36400,36400,0
20231205,191200,2060604700,36400,36400,36400,36400,0
20231205,191100,2060604700,36400,36400,36400,36400,0
20231205,191000,2060604700,36400,36400,36400,36400,0
20231205,190900,2060604700,36400,36400,36400,36400,0
20231205,190800,2060604700,36400,36400,36400,36400,0
20231205,190700,2060604700,36400,36400,36400,36400,0
20231205,190600,2060604700,36400,36400,36400,36400,0
20231205,190500,2060604700,36400,36400,36400,36400,0
20231205,190400,2060604700,36400,36400,36400,36400,0
20231205,190300,2060604700,36400,36400,36400,36400,0
20231205,190200,2060604700,36400,36400,36400,36400,0
20231205,190100,2060604700,36400,36400,36400,36400,0
20231205,190000,2060604700,36400,36400,36400,36400,0
20231205,185900,2060604700,36400,36400,36400,36400,0
20231205,185800,2060604700,36400,36400,36400,36400,0
20231205,185700,2060604700,36400,36400,36400,36400,0
20231205,185600,2060604700,36400,36400,36400,36400,0
20231205,185500,2060604700,36400,36400,36400,36400,0
20231205,185400,2060604700,36400,36400,36400,36400,0
20231205,185300,2060604700,36400,36400,36400,36400,0
20231205,185200,2060604700,36400,36400,36400,36400,1440
20231205,185100,2060604700,36400,36400,36400,36400,0
20231205,185000,2060604700,36400,36400,36400,36400,0
20231205,184900,2060604700,36400,36400,36400,36400,0
20231205,184800,2060604700,36400,36400,36400,36400,0
20231205,184700,2060604700,36400,36400,36400,36400,0
20231205,184600,2060604700,36400,36400,36400,36400,0
20231205,184500,2060604700,36400,36400,36400,36400,0
20231205,184400,2060604700,36400,36400,36400,36400,0
20231205,184300,2060604700,36400,36400,36400,36400,0
20231205,184200,2060604700,36400,36400,36400,36400,0
20231205,184100,2060604700,36400,36400,36400,36400,0
20231205,184000,2060604700,36400,36400,36400,36400,0
20231205,183900,2060604700,36400,36400,36400,36400,0
20231205,183800,2060604700,36400,36400,36400,36400,0
20231205,183700,2060604700,36400,36400,36400,36400,0
20231205,183600,2060604700,36400,36400,36400,36400,0
20231205,183500,2060604700,36400,36400,36400,36400,0
20231205,183400,2060604700,36400,36400,36400,36400,0
20231205,183300,2060604700,36400,36400,36400,36400,0
20231205,183200,2060604700,36400,36400,36400,36400,0
20231205,183100,2060604700,36400,36400,36400,36400,0
20231205,183000,2060604700,36400,36400,36400,36400,0
20231205,182900,2060604700,36400,36400,36400,36400,0
20231205,182800,2060604700,36400,36400,36400,36400,0
20231205,182700,2060604700,36400,36400,36400,36400,0
20231205,182600,2060604700,36400,36400,36400,36400,0
20231205,182500,2060604700,36400,36400,36400,36400,0
20231205,182400,2060604700,36400,36400,36400,36400,0
20231205,182300,2060604700,36400,36400,36400,36400,0
20231205,182200,2060604700,36400,36400,36400,36400,1440
20231205,182100,2060604700,36400,36400,36400,36400,0
20231205,182000,2060604700,36400,36400,36400,36400,0
20231205,181900,2060604700,36400,36400,36400,36400,0
20231205,181800,2060604700,36400,36400,36400,36400,0
20231205,181700,2060604700,36400,36400,36400,36400,0
20231205,181600,2060604700,36400,36400,36400,36400,0
20231205,181500,2060604700,36400,36400,36400,36400,0
20231205,181400,2060604700,36400,36400,36400,36400,0
20231205,181300,2060604700,36400,36400,36400,36400,0
20231205,181200,2060604700,36400,36400,36400,36400,0
20231205,181100,2060604700,36400,36400,36400,36400,0
20231205,181000,2060604700,36400,36400,36400,36400,0
20231205,180900,2060604700,36400,36400,36400,36400,0
20231205,180800,2060604700,36400,36400,36400,36400,0
20231205,180700,2060604700,36400,36400,36400,36400,0
20231205,180600,2060604700,36400,36400,36400,36400,0
20231205,180500,2060604700,36400,36400,36400,36400,0
20231205,180400,2060604700,36400,36400,36400,36400,0
20231205,180300,2060604700,36400,36400,36400,36400,0
20231205,180200,2060604700,36400,36400,36400,36400,0
20231205,180100,2060604700,36400,36400,36400,36400,0
20231205,180000,2060604700,36400,36400,36400,36400,0
20231205,175900,2060604700,36400,36400,36400,36400,0
20231205,175800,2060604700,36400,36400,36400,36400,0
20231205,175700,2060604700,36400,36400,36400,36400,0
20231205,175600,2060604700,36400,36400,36400,36400,0
20231205,175500,2060604700,36400,36400,36400,36400,0
20231205,175400,2060604700,36400,36400,36400,36400,0
20231205,175300,2060604700,36400,36400,36400,36400,0
20231205,175200,2060604700,36400,36400,36400,36400,1440
20231205,175100,2060604700,36400,36400,36400,36400,0
20231205,175000,2060604700,36400,36400,36400,36400,0
20231205,174900,2060604700,36400,36400,36400,36400,0
20231205,174800,2060604700,36400,36400,36400,36400,0
20231205,174700,2060604700,36400,36400,36400,36400,0
20231205,174600,2060604700,36400,36400,36400,36400,0
20231205,174500,2060604700,36400,36400,36400,36400,0
20231205,174400,2060604700,36400,36400,36400,36400,0
20231205,174300,2060604700,36400,36400,36400,36400,0
20231205,174200,2060604700,36400,36400,36400,36400,0
20231205,174100,2060604700,36400,36400,36400,36400,0
20231205,174000,2060604700,36400,36400,36400,36400,0
20231205,173900,2060604700,36400,36400,36400,36400,0
20231205,173800,2060604700,36400,36400,36400,36400,0
20231205,173700,2060604700,36400,36400,36400,36400,0
20231205,173600,2060604700,36400,36400,36400,36400,0
20231205,173500,2060604700,36400,36400,36400,36400,0
20231205,173400,2060604700,36400,36400,36400,36400,0
20231205,173300,2060604700,36400,36400,36400,36400,0
20231205,173200,2060604700,36400,36400,36400,36400,0
20231205,173100,2060604700,36400,36400,36400,36400,0
20231205,173000,2060604700,36400,36400,36400,36400,0
20231205,172900,2060604700,36400,36400,36400,36400,0
20231205,172800,2060604700,36400,36400,36400,36400,0
20231205,172700,2060604700,36400,36400,36400,36400,0
20231205,172600,2060604700,36400,36400,36400,36400,0
20231205,172500,2060604700,36400,36400,36400,36400,0
20231205,172400,2060604700,36400,36400,36400,36400,0
20231205,172300,2060604700,36400,36400,36400,36400,0
20231205,172200,2060604700,36400,36400,36400,36400,1440
20231205,172100,2060604700,36400,36400,36400,36400,0
20231205,172000,2060604700,36400,36400,36400,36400,0
20231205,171900,2060604700,36400,36400,36400,36400,0
20231205,171800,2060604700,36400,36400,36400,36400,0
20231205,171700,2060604700,36400,36400,36400,36400,0
20231205,171600,2060604700,36400,36400,36400,36400,0
20231205,171500,2060604700,36400,36400,36400,36400,0
20231205,171400,2060604700,36400,36400,36400,36400,0
20231205,171300,2060604700,36400,36400,36400,36400,0
20231205,171200,2060604700,36400,36400,36400,36400,0
20231205,171100,2060604700,36400,36400,36400,36400,0
20231205,171000,2060604700,36400,36400,36400,36400,0
20231205,170900,2060604700,36400,36400,36400,36400,0
20231205,170800,2060604700,36400,36400,36400,36400,0
20231205,170700,2060604700,36400,36400,36400,36400,0
20231205,170600,2060604700,36400,36400,36400,36400,0
20231205,170500,2060604700,36400,36400,36400,36400,0
20231205,170400,2060604700,36400,36400,36400,36400,0
20231205,170300,2060604700,36400,36400,36400,36400,0
20231205,170200,2060604700,36400,36400,36400,36400,0
20231205,170100,2060604700,36400,36400,36400,36400,0
20231205,170000,2060604700,36400,36400,36400,36400,0
20231205,165900,2060604700,36400,36400,36400,36400,0
20231205,165800,2060604700,36400,36400,36400,36400,0
20231205,165700,2060604700,36400,36400,36400,36400,0
20231205,165600,2060604700,36400,36400,36400,36400,0
20231205,165500,2060604700,36400,36400,36400,36400,0
20231205,165400,2060604700,36400,36400,36400,36400,0
20231205,165300,2060604700,36400,36400,36400,36400,0
20231205,165200,2060604700,36400,36400,36400,36400,1440
20231205,165100,2060604700,36400,36400,36400,36400,0
20231205,165000,2060604700,36400,36400,36400,36400,0
20231205,164900,2060604700,36400,36400,36400,36400,0
20231205,164800,2060604700,36400,36400,36400,36400,0
20231205,164700,2060604700,36400,36400,36400,36400,0
20231205,164600,2060604700,36400,36400,36400,36400,0
20231205,164500,2060604700,36400,36400,36400,36400,0
20231205,164400,2060604700,36400,36400,36400,36400,0
20231205,164300,2060604700,36400,36400,36400,36400,0
20231205,164200,2060604700,36400,36400,36400,36400,0
20231205,164100,2060604700,36400,36400,36400,36400,0
20231205,164000,2060604700,36400,36400,36400,36400,0
20231205,163900,2060604700,36400,36400,36400,36400,0
20231205,163800,2060604700,36400,36400,36400,36400,0
20231205,163700,2060604700,36400,36400,36400,36400,0
20231205,163600,2060604700,36400,36400,36400,36400,0
20231205,163500,2060604700,36400,36400,36400,36400,0
20231205,163400,2060604700,36400,36400,36400,36400,0
20231205,163300,2060604700,36400,36400,36400,36400,0
20231205,163200,2060604700,36400,36400,36400,36400,0
20231205,163100,2060604700,36400,36400,36400,36400,0
20231205,163000,2060604700,36400,36400,36400,36400,0
20231205,162900,2060604700,36400,36400,36400,36400,0
20231205,162800,2060604700,36400,36400,36400,36400,0
20231205,162700,2060604700,36400,36400,36400,36400,0
20231205,162600,2060604700,36400,36400,36400,36400,0
20231205,162500,2060604700,36400,36400,36400,36400,0
20231205,162400,2060604700,36400,36400,36400,36400,0
20231205,162300,2060604700,36400,36400,36400,36400,0
20231205,162200,2060604700,36400,36400,36400,36400,1440
20231205,162100,2060604700,36400,36400,36400,36400,0
20231205,162000,2060604700,36400,36400,36400,36400,0
20231205,161900,2060604700,36400,36400,36400,36400,0
20231205,161800,2060604700,36400,36400,36400,36400,0
20231205,161700,2060604700,36400,36400,36400,36400,0
20231205,161600,2060604700,36400,36400,36400,36400,0
20231205,161500,2060604700,36400,36400,36400,36400,0
20231205,161400,2060604700,36400,36400,36400,36400,0
20231205,161300,2060604700,36400,36400,36400,36400,0
20231205,161200,2060604700,36400,36400,36400,36400,0
20231205,161100,2060604700,36400,36400,36400,36400,0
20231205,161000,2060604700,36400,36400,36400,36400,0
20231205,160900,2060604700,36400,36400,36400,36400,0
20231205,160800,2060604700,36400,36400,36400,36400,0
20231205,160700,2060604700,36400,36400,36400,36400,0
20231205,160600,2060604700,36400,36400,36400,36400,0
20231205,160500,2060604700,36400,36400,36400,36400,0
20231205,160400,2060604700,36400,36400,36400,36400,0
20231205,160300,2060604700,36400,36400,36400,36400,0
20231205,160200,2060604700,36400,36400,36400,36400,0
20231205,160100,2060604700,36400,36400,36400,36400,0
20231205,160000,2060604700,36400,36400,36400,36400,0
20231205,155900,2060604700,36400,36400,36400,36400,0
20231205,155800,2060604700,36400,36400,36400,36400,0
20231205,155700,2060604700,36400,36400,36400,36400,0
20231205,155600,2060604700,36400,36400,36400,36400,0
20231205,155500,2060604700,36400,36400,36400,36400,0
20231205,155400,2060604700,36400,36400,36400,36400,0
20231205,155300,2060604700,36400,36400,36400,36400,0
20231205,155200,2060604700,36400,36400,36400,36400,1440
20231205,155100,2060604700,36400,36400,36400,36400,0
20231205,155000,2060604700,36400,36400,36400,36400,0
20231205,154900,2060604700,36400,36400,36400,36400,0
20231205,154800,2060604700,36400,36400,36400,36400,0
20231205,154700,2060604700,36400,36400,36400,36400,0
20231205,154600,2060604700,36400,36400,36400,36400,0
20231205,154500,2060604700,36400,36400,36400,36400,0
20231205,154400,2060604700,36400,36400,36400,36400,0
20231205,154300,2060604700,36400,36400,36400,36400,0
20231205,154200,2060604700,36400,36400,36400,36400,0
20231205,154100,2060604700,36400,36400,36400,36400,0
20231205,154000,2060604700,36400,36400,36400,36400,0
20231205,153900,2060604700,36400,36400,36400,36400,0
20231205,153800,2060604700,36400,36400,36400,36400,0
20231205,153700,2060604700,36400,36400,36400,36400,0
20231205,153600,2060604700,36400,36400,36400,36400,0
20231205,153500,2060604700,36400,36400,36400,36400,0
20231205,153400,2060604700,36400,36400,36400,36400,0
20231205,153300,2060604700,36400,36400,36400,36400,0
20231205,153200,2060604700,36400,36400,36400,36400,0
20231205,153100,2060604700,36400,36400,36400,36400,0
20231205,153000,2060604700,36400,36400,36400,36400,1440
20231205,152900,2008188700,36650,36650,36650,36650,0
20231205,152800,2008188700,36650,36650,36650,36650,0
20231205,152700,2008188700,36650,36650,36650,36650,0
20231205,152600,2008188700,36650,36650,36650,36650,0
20231205,152500,2008188700,36650,36650,36650,36650,0
20231205,152400,2008188700,36650,36650,36650,36650,0
20231205,152300,2008188700,36650,36650,36650,36650,0
20231205,152200,2008188700,36650,36650,36650,36650,0
20231205,152100,2008188700,36650,36650,36650,36650,0
20231205,152000,2008188700,36650,36650,36650,36650,0
20231205,151900,2008188700,36650,36550,36700,36550,202
20231205,151800,2000794800,36550,36400,36550,36400,546
20231205,151700,1980856900,36400,36400,36400,36350,56
20231205,151600,1978818700,36250,36400,36400,36250,652
20231205,151500,1955142200,36400,36450,36500,36300,362
20231205,151400,1941980900,36450,36450,36500,36450,236
20231205,151300,1933369450,36450,36500,36500,36350,1798
20231205,151200,1867795000,36500,36550,36550,36500,48
20231205,151100,1866042600,36500,36550,36550,36500,154
20231205,151000,1860419750,36550,36550,36550,36500,211
20231205,150900,1852708800,36550,36500,36550,36500,49
20231205,150800,1850919500,36550,36600,36600,36500,243
20231205,150700,1842044600,36550,36600,36600,36550,652
20231205,150600,1818208400,36550,36600,36600,36550,68
20231205,150500,1815722100,36600,36550,36600,36550,308
20231205,150400,1804463300,36600,36550,36600,36550,486
20231205,150300,1786696000,36600,36600,36600,36550,37
20231205,150200,1785342950,36550,36600,36600,36550,259
20231205,150100,1775866250,36550,36550,36600,36550,69
20231205,150000,1773341600,36550,36600,36600,36550,145
20231205,145900,1768041300,36600,36600,36600,36550,145
20231205,145800,1762736500,36600,36650,36650,36600,177
20231205,145700,1756257700,36650,36650,36650,36600,199
20231205,145600,1748972900,36600,36600,36650,36600,738
20231205,145500,1721961700,36600,36700,36700,36600,153
20231205,145400,1716355700,36700,36700,36700,36650,11
20231205,145300,1715952050,36700,36700,36750,36700,54
20231205,145200,1713969800,36700,36750,36750,36700,53
20231205,145100,1712024350,36700,36700,36750,36650,242
20231205,145000,1703143200,36700,36650,36700,36650,151
20231205,144900,1697608400,36650,36650,36700,36650,359
20231205,144800,1684450900,36700,36700,36700,36650,44
20231205,144700,1682837050,36700,36750,36750,36700,163
20231205,144600,1676854750,36750,36700,36750,36700,139
20231205,144500,1671748200,36700,36700,36750,36700,508
20231205,144400,1653104250,36700,36750,36750,36700,126
20231205,144300,1648474000,36700,36700,36750,36700,173
20231205,144200,1642124450,36700,36700,36700,36700,369
20231205,144100,1628582150,36700,36750,36750,36700,197
20231205,144000,1621342650,36750,36750,36800,36750,49
20231205,143900,1619541700,36750,36800,36800,36750,16
20231205,143800,1618953650,36800,36800,36850,36800,20
20231205,143700,1618217450,36800,36800,36850,36800,192
20231205,143600,1611151050,36800,36900,36900,36800,207
20231205,143500,1603526950,36900,36850,36900,36850,156
20231205,143400,1597776600,36900,36850,36900,36850,33
20231205,143300,1596560300,36850,36900,36900,36850,190
20231205,143200,1589558450,36900,36900,36900,36850,90
20231205,143100,1586241550,36850,36900,36900,36850,8
20231205,143000,1585946550,36850,36900,36900,36850,64
20231205,142900,1583587700,36900,36900,36900,36900,3
20231205,142800,1583477000,36900,36850,36900,36850,45
20231205,142700,1581818500,36850,36900,36900,36850,22
20231205,142600,1581007200,36850,36850,36850,36850,35
20231205,142500,1579717450,36850,36850,36900,36850,133
20231205,142400,1574816350,36850,36900,36900,36850,1231
20231205,142300,1529453700,36900,36850,36900,36850,119
20231205,142200,1525068350,36850,36900,36900,36850,216
20231205,142100,1517108500,36900,36900,36900,36850,330
20231205,142000,1504947200,36900,36850,36900,36850,31
20231205,141900,1503803500,36900,36850,36900,36850,244
20231205,141800,1494811900,36850,36900,36900,36850,12
20231205,141700,1494369350,36900,36950,36950,36900,15
20231205,141600,1493815700,36900,36900,36900,36900,7
20231205,141500,1493557400,36900,36950,36950,36900,20
20231205,141400,1492819150,36950,36800,36950,36800,125
20231205,141300,1488208600,36850,36900,36900,36800,153
20231205,141200,1482568450,36900,36800,36900,36800,19
20231205,141100,1481867750,36800,36750,36900,36750,73
20231205,141000,1479178000,36750,36700,36750,36700,22
20231205,140900,1478369750,36700,36650,36700,36650,399
20231205,140800,1463738050,36650,36700,36700,36650,86
20231205,140700,1460585650,36700,36650,36700,36650,179
20231205,140600,1454022650,36700,36700,36700,36700,9
20231205,140500,1453692350,36650,36700,36700,36650,672
20231205,140400,1429060100,36700,36700,36700,36700,40
20231205,140300,1427592100,36700,36700,36750,36700,50
20231205,140200,1425756650,36700,36650,36700,36650,107
20231205,140100,1421835000,36650,36750,36750,36650,209
20231205,140000,1414166750,36700,36750,36750,36700,471
20231205,135900,1396880600,36750,36750,36750,36750,1
20231205,135800,1396843850,36800,36800,36800,36700,445
20231205,135700,1380494900,36750,36750,36750,36750,3
20231205,135600,1380384650,36850,36850,36850,36850,4
20231205,135500,1380237250,36750,36800,36800,36750,711
20231205,135400,1354092150,36800,36850,36850,36800,260
20231205,135300,1344516150,36850,36850,36850,36850,50
20231205,135200,1342673650,36850,36850,36850,36850,19
20231205,135100,1341973500,36850,36800,36850,36800,56
20231205,135000,1339912550,36800,36750,36800,36750,102
20231205,134900,1336163950,36800,36900,36900,36750,328
20231205,134800,1324089200,36900,36900,36900,36850,55
20231205,134700,1322059900,36900,36900,36950,36900,56
20231205,134600,1319993400,36950,36950,36950,36900,5
20231205,134500,1319808700,36950,36950,36950,36950,6
20231205,134400,1319587000,37000,37000,37000,37000,62
20231205,134300,1317293000,36900,37000,37000,36900,9
20231205,134200,1316960350,37000,36950,37000,36950,54
20231205,134100,1314964850,36950,36950,36950,36950,25
20231205,134000,1314041100,36950,36900,36950,36900,203
20231205,133900,1306548300,36900,36900,36900,36900,4
20231205,133800,1306400700,36850,36850,36850,36850,4
20231205,133700,1306253300,36850,36800,36850,36800,103
20231205,133600,1302462100,36800,36850,36850,36800,69
20231205,133500,1299922300,36850,36850,36850,36850,27
20231205,133400,1298927350,36850,36850,36850,36850,142
20231205,133300,1293694650,36800,36800,36800,36800,5
20231205,133200,1293510650,36850,36800,36850,36800,142
20231205,133100,1288284700,36850,36850,36850,36850,7
20231205,133000,1288026750,36800,36800,36800,36800,24
20231205,132900,1287143550,36800,36850,36900,36800,282
20231205,132800,1276756900,36850,36850,36900,36850,158
20231205,132700,1270934350,36850,36850,36850,36850,4
20231205,132600,1270786950,36900,36900,36900,36850,40
20231205,132500,1269311800,36900,36900,36900,36850,62
20231205,132400,1267026700,36850,36850,36850,36850,6
20231205,132300,1266805600,36850,36900,36900,36850,154
20231205,132200,1261130650,36900,36850,36900,36850,44
20231205,132100,1259508750,36850,36850,36850,36850,103
20231205,132000,1255713200,36850,36850,36900,36850,291
20231205,131900,1244989800,36900,36900,36900,36900,11
20231205,131800,1244583900,36850,36900,36900,36850,175
20231205,131700,1238126600,36950,36900,36950,36900,33
20231205,131600,1236908300,36900,36950,36950,36900,242
20231205,131500,1227978100,36950,36900,36950,36900,61
20231205,131400,1225727000,36900,36900,36900,36900,430
20231205,131300,1209860000,36900,36950,36950,36900,68
20231205,131200,1207348050,36900,36950,36950,36900,66
20231205,131100,1204912000,36950,36950,36950,36900,56
20231205,131000,1202843300,36950,36950,36950,36900,99
20231205,130900,1199189700,36950,36950,36950,36950,106
20231205,130800,1195273000,37000,36950,37000,36950,38
20231205,130700,1193868700,37000,36950,37000,36950,10
20231205,130600,1193498950,36950,37000,37000,36950,284
20231205,130500,1183005050,37000,37000,37000,36950,9
20231205,130400,1182672250,37000,37000,37000,37000,5
20231205,130300,1182487250,36950,36950,36950,36950,105
20231205,130200,1178607500,37000,37000,37000,36950,32
20231205,130100,1177424750,37000,36950,37000,36950,8
20231205,130000,1177128850,36950,36950,36950,36950,53
20231205,125900,1175170500,36950,37000,37000,36950,13
20231205,125800,1174689550,37000,37000,37000,36950,74
20231205,125700,1171954500,37000,36950,37000,36950,5
20231205,125600,1171769700,36950,37000,37000,36950,6
20231205,125500,1171547750,36950,37000,37000,36950,9
20231205,125400,1171214950,36950,36950,36950,36950,0
20231205,125300,1171214950,36950,37000,37000,36950,21
20231205,125200,1170438200,36950,36950,36950,36950,14
20231205,125100,1169920900,37000,37000,37000,36950,8
20231205,125000,1169624950,37000,37000,37000,36950,18
20231205,124900,1168959150,37000,37000,37000,37000,9
20231205,124800,1168626150,37000,37000,37000,36950,24
20231205,124700,1167738350,37000,36950,37000,36950,21
20231205,124600,1166961600,36950,36950,36950,36950,0
20231205,124500,1166961600,36950,36950,37000,36950,174
20231205,124400,1160532250,37000,37000,37000,37000,13
20231205,124300,1160051250,36950,36950,36950,36950,174
20231205,124200,1153621950,36950,36950,36950,36950,39
20231205,124100,1152180900,36950,36950,36950,36900,12
20231205,124000,1151737550,36950,36950,36950,36950,45
20231205,123900,1150074800,37000,37000,37000,37000,4
20231205,123800,1149926800,36950,36950,37000,36950,38
20231205,123700,1148521500,36950,36950,36950,36950,125
20231205,123600,1143902750,37000,36950,37000,36950,86
20231205,123500,1140723100,36900,36950,36950,36900,9
20231205,123400,1140390750,36950,36950,36950,36950,75
20231205,123300,1137619500,36950,36950,36950,36900,35
20231205,123200,1136326450,36950,36950,36950,36900,61
20231205,123100,1134072650,37000,36900,37000,36900,3
20231205,123000,1133961800,36900,36950,36950,36900,343
20231205,122900,1121302600,36950,37000,37000,36950,16
20231205,122800,1120711100,36950,36950,36950,36950,5
20231205,122700,1120526350,36950,36950,36950,36950,4
20231205,122600,1120378550,37000,36950,37000,36950,6
20231205,122500,1120156600,36950,36950,36950,36900,86
20231205,122400,1116980000,36950,36950,36950,36950,2
20231205,122300,1116906100,36950,36950,36950,36950,4
20231205,122200,1116758300,36900,36900,36900,36900,4
20231205,122100,1116610700,36900,36900,36900,36900,40
20231205,122000,1115134700,36950,37000,37000,36950,60
20231205,121900,1112916000,36950,36950,36950,36950,200
20231205,121800,1105526000,36950,36950,36950,36950,4
20231205,121700,1105378200,37000,36950,37000,36950,19
20231205,121600,1104675900,36950,36950,36950,36950,0
20231205,121500,1104675900,36950,36950,36950,36950,4
20231205,121400,1104528100,37000,36950,37000,36950,13
20231205,121300,1104047500,36950,36950,36950,36950,4
20231205,121200,1103899700,37000,36950,37000,36900,216
20231205,121100,1095918650,36950,36900,36950,36900,14
20231205,121000,1095401800,36900,36900,36900,36900,9
20231205,120900,1095069700,36950,36950,36950,36950,8
20231205,120800,1094774100,36900,36900,36900,36900,4
20231205,120700,1094626500,36900,36900,36900,36900,5
20231205,120600,1094442000,36900,36950,36950,36900,18
20231205,120500,1093776950,36900,36900,36900,36900,4
20231205,120400,1093629350,36900,36950,36950,36900,102
20231205,120300,1089865500,36900,36950,36950,36900,9
20231205,120200,1089533150,36900,36950,36950,36900,967
20231205,120100,1053808850,36950,36950,36950,36950,2
20231205,120000,1053734950,36950,37000,37000,36950,9
20231205,115900,1053402150,36950,37000,37000,36950,3
20231205,115800,1053291200,36950,36950,36950,36950,4
20231205,115700,1053143400,36950,37000,37000,36950,13
20231205,115600,1052662800,36950,36950,36950,36950,50
20231205,115500,1050815300,36950,36950,37000,36950,45
20231205,115400,1049150550,37000,37000,37000,37000,8
20231205,115300,1048854550,36950,36950,36950,36950,85
20231205,115200,1045713800,36950,36950,36950,36950,4
20231205,115100,1045566000,37000,37000,37000,36950,30
20231205,115000,1044457000,36950,37000,37000,36950,17
20231205,114900,1043828200,36950,37000,37000,36950,12
20231205,114800,1043384250,36950,37000,37000,36950,122
20231205,114700,1038874100,37000,36950,37000,36950,5
20231205,114600,1038689300,36950,37000,37000,36950,176
20231205,114500,1032182300,37000,36950,37000,36950,61
20231205,114400,1029925950,36950,36950,36950,36950,8
20231205,114300,1029630350,37000,37000,37000,37000,1
20231205,114200,1029593350,37000,36950,37000,36950,19
20231205,114100,1028890900,36950,37000,37000,36950,41
20231205,114000,1027375900,36950,36950,36950,36950,5
20231205,113900,1027191150,37000,36950,37000,36950,18
20231205,113800,1026525800,36950,36950,36950,36950,12
20231205,113700,1026082400,36950,36950,36950,36950,4
20231205,113600,1025934600,37000,37000,37000,36950,132
20231205,113500,1021056650,36950,37000,37000,36950,205
20231205,113400,1013481800,36950,36950,36950,36950,43
20231205,113300,1011892950,37000,36950,37000,36950,218
20231205,113200,1003836950,36950,36950,36950,36950,4
20231205,113100,1003689150,36950,37000,37000,36950,2
20231205,113000,1003615200,37000,37000,37000,36950,10
20231205,112900,1003245400,37000,36950,37000,36950,5
20231205,112800,1003060600,36950,36950,36950,36950,4
20231205,112700,1002912800,37000,37000,37000,36950,63
20231205,112600,1000584500,37000,37000,37000,37000,11
20231205,112500,1000177500,36950,36950,36950,36950,56
20231205,112400,998108300,37000,36950,37000,36950,75
20231205,112300,995336800,36950,36950,36950,36950,180
20231205,112200,988685800,36950,37000,37000,36950,111
20231205,112100,984584050,36950,36950,36950,36950,320
20231205,112000,972760050,36950,36950,37000,36950,10
20231205,111900,972390500,36950,36950,37000,36950,218
20231205,111800,964335150,36950,36950,36950,36950,11
20231205,111700,963928700,36950,36950,37000,36950,37
20231205,111600,962560400,36950,37000,37000,36950,36
20231205,111500,961229900,36950,36950,36950,36950,79
20231205,111400,958310850,36950,36950,36950,36950,9
20231205,111300,957978300,37000,37000,37000,36950,21
20231205,111200,957202050,37000,36950,37000,36950,6
20231205,111100,956980300,37000,37000,37000,37000,0
20231205,111000,956980300,37000,36950,37000,36950,55
20231205,110900,954947000,37000,37000,37000,36950,9
20231205,110800,954614300,36950,36950,36950,36950,41
20231205,110700,953099350,36950,37000,37000,36950,84
20231205,110600,949995250,36950,36950,36950,36950,1
20231205,110500,949958300,36950,36950,36950,36950,6
20231205,110400,949736600,36950,36950,37000,36950,62
20231205,110300,947445450,36950,36950,36950,36950,40
20231205,110200,945967450,36950,36950,36950,36950,112
20231205,110100,941829050,36950,37000,37000,36950,406
20231205,110000,926812150,37000,37050,37050,37000,50
20231205,105900,924959850,37050,37050,37100,37050,17
20231205,105800,924329650,37100,37100,37100,37100,7
20231205,105700,924069950,37050,37050,37100,37050,164
20231205,105600,917991850,37050,37050,37050,37050,147
20231205,105500,912545500,37050,37050,37100,37050,73
20231205,105400,909840600,37050,37050,37050,37050,8
20231205,105300,909544200,37100,37050,37100,37050,5
20231205,105200,909358900,37050,37100,37100,37050,29
20231205,105100,908284050,37100,37100,37100,37100,84
20231205,105000,905167650,37100,37100,37100,37050,12
20231205,104900,904722600,37100,37050,37100,37050,19
20231205,104800,904018400,37100,37100,37100,37100,59
20231205,104700,901829500,37100,37050,37100,37050,82
20231205,104600,898791300,37050,37000,37050,37000,8
20231205,104500,898495050,37000,37000,37050,37000,125
20231205,104400,893868600,37000,36950,37000,36950,99
20231205,104300,890208300,37000,37000,37000,37000,11
20231205,104200,889801300,36950,36950,36950,36950,90
20231205,104100,886475800,36950,37000,37000,36950,390
20231205,104000,872046300,37050,37000,37050,37000,274
20231205,103900,861907850,37050,37050,37050,37050,6
20231205,103800,861685550,37050,37100,37100,37050,89
20231205,103700,858388000,37100,37100,37100,37050,75
20231205,103600,855608500,37100,37100,37100,37100,5
20231205,103500,855423000,37050,37050,37050,37050,7
20231205,103400,855163650,37000,37050,37050,37000,104
20231205,103300,851311350,37100,37100,37100,37100,144
20231205,103200,845968950,37100,37150,37150,37100,86
20231205,103100,842777450,37150,37150,37150,37100,597
20231205,103000,820625650,37150,37150,37150,37150,102
20231205,102900,816836350,37150,37200,37200,37150,28
20231205,102800,815795400,37200,37200,37200,37200,9
20231205,102700,815460600,37200,37200,37200,37200,4
20231205,102600,815311800,37150,37200,37250,37150,46
20231205,102500,813601550,37200,37200,37200,37200,7
20231205,102400,813341150,37200,37150,37250,37150,12
20231205,102300,812895000,37100,37100,37100,37100,281
20231205,102200,802469900,37050,37100,37100,37050,33
20231205,102100,801246250,37100,37050,37100,37050,213
20231205,102000,793354000,37050,37050,37050,37050,14
20231205,101900,792835300,37050,37050,37050,37050,217
20231205,101800,784795450,37100,37100,37100,37100,8
20231205,101700,784498650,37050,37050,37100,37050,116
20231205,101600,780200350,37050,37050,37050,37050,50
20231205,101500,778347850,37050,37100,37100,37050,150
20231205,101400,772786800,37100,37100,37100,37100,118
20231205,101300,768409000,37100,37100,37100,37100,0
20231205,101200,768409000,37100,37100,37100,37100,4
20231205,101100,768260600,37250,37250,37250,37250,79
20231205,101000,765317850,37000,37000,37000,37000,374
20231205,100900,751479850,37000,37100,37100,37000,322
20231205,100800,739552300,37100,37100,37100,37100,1
20231205,100700,739515200,37050,37100,37100,37050,95
20231205,100600,735995400,37050,37250,37250,37050,164
20231205,100500,729916350,37100,37200,37250,37100,500
20231205,100400,711348000,37200,37200,37200,37200,283
20231205,100300,700820400,37250,37250,37300,37250,241
20231205,100200,691843050,37300,37250,37300,37250,81
20231205,100100,688825550,37300,37300,37300,37300,121
20231205,100000,684312250,37300,37350,37350,37300,38
20231205,095900,682894200,37300,37350,37450,37300,27
20231205,095800,681886900,37450,37450,37450,37450,3
20231205,095700,681774550,37300,37300,37300,37300,4
20231205,095600,681625350,37450,37250,37450,37250,5
20231205,095500,681438900,37250,37350,37450,37250,173
20231205,095400,674984950,37300,37300,37300,37300,9
20231205,095300,674649250,37300,37300,37300,37300,3
20231205,095200,674537350,37300,37450,37450,37300,111
20231205,095100,670380850,37300,37300,37300,37300,0
20231205,095000,670380850,37300,37300,37350,37300,38
20231205,094900,668963000,37300,37350,37350,37300,119
20231205,094800,664523200,37500,37350,37500,37350,208
20231205,094700,656739050,37350,37350,37350,37300,103
20231205,094600,652896650,37300,37350,37350,37300,474
20231205,094500,635211150,37350,37400,37400,37300,169
20231205,094400,628903750,37400,37400,37400,37400,92
20231205,094300,625462950,37400,37400,37400,37400,128
20231205,094200,620675750,37450,37400,37450,37400,71
20231205,094100,618017050,37500,37500,37500,37500,30
20231205,094000,616892050,37500,37500,37500,37500,109
20231205,093900,612804550,37500,37350,37500,37350,26
20231205,093800,611832400,37350,37400,37400,37300,129
20231205,093700,607014550,37450,37450,37450,37450,14
20231205,093600,606490250,37350,37300,37350,37300,266
20231205,093500,596557650,37300,37300,37300,37300,1
20231205,093400,596520350,37300,37500,37500,37300,1984
20231205,093300,522429800,37500,37400,37550,37400,146
20231205,093200,516947850,37400,37400,37400,37400,15
20231205,093100,516386850,37350,37350,37350,37350,41
20231205,093000,514855500,37350,37350,37350,37350,315
20231205,092900,503090250,37600,37400,37600,37350,85
20231205,092800,499904000,37400,37650,37650,37350,568
20231205,092700,478676300,37650,37650,37650,37650,0
20231205,092600,478676300,37650,37450,37650,37450,57
20231205,092500,476530750,37650,37650,37650,37650,56
20231205,092400,474422350,37650,37650,37650,37450,275
20231205,092300,464084950,37650,37600,37700,37600,271
20231205,092200,453881550,37650,37500,37700,37500,368
20231205,092100,440046500,37500,37500,37500,37450,59
20231205,092000,437835950,37350,37450,37450,37350,362
20231205,091900,424300250,37500,37600,37600,37500,361
20231205,091800,410750750,37650,37700,37700,37650,137
20231205,091700,405590000,37450,37500,37700,37400,190
20231205,091600,398461800,37500,37350,37500,37350,320
20231205,091500,386494300,37350,37600,37600,37350,671
20231205,091400,361345400,37550,37750,37750,37500,493
20231205,091300,342770000,37800,37800,37800,37800,280
20231205,091200,332186000,37800,37800,37850,37800,320
20231205,091100,320089950,37850,37950,37950,37850,757
20231205,091000,291396250,37900,37800,37950,37800,894
20231205,090900,257540900,37800,37750,37800,37750,966
20231205,090800,221058650,37750,37600,37750,37450,702
20231205,090700,194620500,37600,37300,37650,37300,394
20231205,090600,179849500,37300,37150,37400,37150,222
20231205,090500,171581300,37150,36900,37200,36900,721
20231205,090400,144853300,36850,36600,36850,36600,1407
20231205,090300,93206600,36600,36600,36700,36600,370
20231205,090200,79664500,36600,36900,36900,36600,399
20231205,090100,65033750,36950,36650,36950,36600,352
20231205,090000,52110600,36650,36650,36650,36600,1422