KissMeData/005290/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,184400,18898136650,38200,38200,38200,38200,9014
20231204,184300,18898136650,38200,38200,38200,38200,0
20231204,184200,18898136650,38200,38200,38200,38200,0
20231204,184100,18898136650,38200,38200,38200,38200,0
20231204,184000,18898136650,38200,38200,38200,38200,0
20231204,183900,18898136650,38200,38200,38200,38200,0
20231204,183800,18898136650,38200,38200,38200,38200,0
20231204,183700,18898136650,38200,38200,38200,38200,0
20231204,183600,18898136650,38200,38200,38200,38200,0
20231204,183500,18898136650,38200,38200,38200,38200,0
20231204,183400,18898136650,38200,38200,38200,38200,0
20231204,183300,18898136650,38200,38200,38200,38200,0
20231204,183200,18898136650,38200,38200,38200,38200,0
20231204,183100,18898136650,38200,38200,38200,38200,0
20231204,183000,18898136650,38200,38200,38200,38200,0
20231204,182900,18898136650,38200,38200,38200,38200,0
20231204,182800,18898136650,38200,38200,38200,38200,0
20231204,182700,18898136650,38200,38200,38200,38200,0
20231204,182600,18898136650,38200,38200,38200,38200,0
20231204,182500,18898136650,38200,38200,38200,38200,0
20231204,182400,18898136650,38200,38200,38200,38200,0
20231204,182300,18898136650,38200,38200,38200,38200,0
20231204,182200,18898136650,38200,38200,38200,38200,0
20231204,182100,18898136650,38200,38200,38200,38200,0
20231204,182000,18898136650,38200,38200,38200,38200,0
20231204,181900,18898136650,38200,38200,38200,38200,0
20231204,181800,18898136650,38200,38200,38200,38200,0
20231204,181700,18898136650,38200,38200,38200,38200,0
20231204,181600,18898136650,38200,38200,38200,38200,0
20231204,181500,18898136650,38200,38200,38200,38200,0
20231204,181400,18898136650,38200,38200,38200,38200,9014
20231204,181300,18898136650,38200,38200,38200,38200,0
20231204,181200,18898136650,38200,38200,38200,38200,0
20231204,181100,18898136650,38200,38200,38200,38200,0
20231204,181000,18898136650,38200,38200,38200,38200,0
20231204,180900,18898136650,38200,38200,38200,38200,0
20231204,180800,18898136650,38200,38200,38200,38200,0
20231204,180700,18898136650,38200,38200,38200,38200,0
20231204,180600,18898136650,38200,38200,38200,38200,0
20231204,180500,18898136650,38200,38200,38200,38200,0
20231204,180400,18898136650,38200,38200,38200,38200,0
20231204,180300,18898136650,38200,38200,38200,38200,0
20231204,180200,18898136650,38200,38200,38200,38200,0
20231204,180100,18898136650,38200,38200,38200,38200,0
20231204,180000,18898136650,38200,38200,38200,38200,0
20231204,175900,18898136650,38200,38200,38200,38200,0
20231204,175800,18898136650,38200,38200,38200,38200,0
20231204,175700,18898136650,38200,38200,38200,38200,0
20231204,175600,18898136650,38200,38200,38200,38200,0
20231204,175500,18898136650,38200,38200,38200,38200,0
20231204,175400,18898136650,38200,38200,38200,38200,0
20231204,175300,18898136650,38200,38200,38200,38200,0
20231204,175200,18898136650,38200,38200,38200,38200,0
20231204,175100,18898136650,38200,38200,38200,38200,0
20231204,175000,18898136650,38200,38200,38200,38200,0
20231204,174900,18898136650,38200,38200,38200,38200,0
20231204,174800,18898136650,38200,38200,38200,38200,0
20231204,174700,18898136650,38200,38200,38200,38200,0
20231204,174600,18898136650,38200,38200,38200,38200,0
20231204,174500,18898136650,38200,38200,38200,38200,0
20231204,174400,18898136650,38200,38200,38200,38200,9014
20231204,174300,18898136650,38200,38200,38200,38200,0
20231204,174200,18898136650,38200,38200,38200,38200,0
20231204,174100,18898136650,38200,38200,38200,38200,0
20231204,174000,18898136650,38200,38200,38200,38200,0
20231204,173900,18898136650,38200,38200,38200,38200,0
20231204,173800,18898136650,38200,38200,38200,38200,0
20231204,173700,18898136650,38200,38200,38200,38200,0
20231204,173600,18898136650,38200,38200,38200,38200,0
20231204,173500,18898136650,38200,38200,38200,38200,0
20231204,173400,18898136650,38200,38200,38200,38200,0
20231204,173300,18898136650,38200,38200,38200,38200,0
20231204,173200,18898136650,38200,38200,38200,38200,0
20231204,173100,18898136650,38200,38200,38200,38200,0
20231204,173000,18898136650,38200,38200,38200,38200,0
20231204,172900,18898136650,38200,38200,38200,38200,0
20231204,172800,18898136650,38200,38200,38200,38200,0
20231204,172700,18898136650,38200,38200,38200,38200,0
20231204,172600,18898136650,38200,38200,38200,38200,0
20231204,172500,18898136650,38200,38200,38200,38200,0
20231204,172400,18898136650,38200,38200,38200,38200,0
20231204,172300,18898136650,38200,38200,38200,38200,0
20231204,172200,18898136650,38200,38200,38200,38200,0
20231204,172100,18898136650,38200,38200,38200,38200,0
20231204,172000,18898136650,38200,38200,38200,38200,0
20231204,171900,18898136650,38200,38200,38200,38200,0
20231204,171800,18898136650,38200,38200,38200,38200,0
20231204,171700,18898136650,38200,38200,38200,38200,0
20231204,171600,18898136650,38200,38200,38200,38200,0
20231204,171500,18898136650,38200,38200,38200,38200,0
20231204,171400,18898136650,38200,38200,38200,38200,9014
20231204,171300,18898136650,38200,38200,38200,38200,0
20231204,171200,18898136650,38200,38200,38200,38200,0
20231204,171100,18898136650,38200,38200,38200,38200,0
20231204,171000,18898136650,38200,38200,38200,38200,0
20231204,170900,18898136650,38200,38200,38200,38200,0
20231204,170800,18898136650,38200,38200,38200,38200,0
20231204,170700,18898136650,38200,38200,38200,38200,0
20231204,170600,18898136650,38200,38200,38200,38200,0
20231204,170500,18898136650,38200,38200,38200,38200,0
20231204,170400,18898136650,38200,38200,38200,38200,0
20231204,170300,18898136650,38200,38200,38200,38200,0
20231204,170200,18898136650,38200,38200,38200,38200,0
20231204,170100,18898136650,38200,38200,38200,38200,0
20231204,170000,18898136650,38200,38200,38200,38200,0
20231204,165900,18898136650,38200,38200,38200,38200,0
20231204,165800,18898136650,38200,38200,38200,38200,0
20231204,165700,18898136650,38200,38200,38200,38200,0
20231204,165600,18898136650,38200,38200,38200,38200,0
20231204,165500,18898136650,38200,38200,38200,38200,0
20231204,165400,18898136650,38200,38200,38200,38200,0
20231204,165300,18898136650,38200,38200,38200,38200,0
20231204,165200,18898136650,38200,38200,38200,38200,0
20231204,165100,18898136650,38200,38200,38200,38200,0
20231204,165000,18898136650,38200,38200,38200,38200,0
20231204,164900,18898136650,38200,38200,38200,38200,0
20231204,164800,18898136650,38200,38200,38200,38200,0
20231204,164700,18898136650,38200,38200,38200,38200,0
20231204,164600,18898136650,38200,38200,38200,38200,0
20231204,164500,18898136650,38200,38200,38200,38200,0
20231204,164400,18898136650,38200,38200,38200,38200,9014
20231204,164300,18898136650,38200,38200,38200,38200,0
20231204,164200,18898136650,38200,38200,38200,38200,0
20231204,164100,18898136650,38200,38200,38200,38200,0
20231204,164000,18898136650,38200,38200,38200,38200,0
20231204,163900,18898136650,38200,38200,38200,38200,0
20231204,163800,18898136650,38200,38200,38200,38200,0
20231204,163700,18898136650,38200,38200,38200,38200,0
20231204,163600,18898136650,38200,38200,38200,38200,0
20231204,163500,18898136650,38200,38200,38200,38200,0
20231204,163400,18898136650,38200,38200,38200,38200,0
20231204,163300,18898136650,38200,38200,38200,38200,0
20231204,163200,18898136650,38200,38200,38200,38200,0
20231204,163100,18898136650,38200,38200,38200,38200,0
20231204,163000,18898136650,38200,38200,38200,38200,0
20231204,162900,18898136650,38200,38200,38200,38200,0
20231204,162800,18898136650,38200,38200,38200,38200,0
20231204,162700,18898136650,38200,38200,38200,38200,0
20231204,162600,18898136650,38200,38200,38200,38200,0
20231204,162500,18898136650,38200,38200,38200,38200,0
20231204,162400,18898136650,38200,38200,38200,38200,0
20231204,162300,18898136650,38200,38200,38200,38200,0
20231204,162200,18898136650,38200,38200,38200,38200,0
20231204,162100,18898136650,38200,38200,38200,38200,0
20231204,162000,18898136650,38200,38200,38200,38200,0
20231204,161900,18898136650,38200,38200,38200,38200,0
20231204,161800,18898136650,38200,38200,38200,38200,0
20231204,161700,18898136650,38200,38200,38200,38200,0
20231204,161600,18898136650,38200,38200,38200,38200,0
20231204,161500,18898136650,38200,38200,38200,38200,0
20231204,161400,18898136650,38200,38200,38200,38200,9014
20231204,161300,18898136650,38200,38200,38200,38200,0
20231204,161200,18898136650,38200,38200,38200,38200,0
20231204,161100,18898136650,38200,38200,38200,38200,0
20231204,161000,18898136650,38200,38200,38200,38200,0
20231204,160900,18898136650,38200,38200,38200,38200,0
20231204,160800,18898136650,38200,38200,38200,38200,0
20231204,160700,18898136650,38200,38200,38200,38200,0
20231204,160600,18898136650,38200,38200,38200,38200,0
20231204,160500,18898136650,38200,38200,38200,38200,0
20231204,160400,18898136650,38200,38200,38200,38200,0
20231204,160300,18898136650,38200,38200,38200,38200,0
20231204,160200,18898136650,38200,38200,38200,38200,0
20231204,160100,18898136650,38200,38200,38200,38200,0
20231204,160000,18898136650,38200,38200,38200,38200,0
20231204,155900,18898136650,38200,38200,38200,38200,0
20231204,155800,18898136650,38200,38200,38200,38200,0
20231204,155700,18898136650,38200,38200,38200,38200,0
20231204,155600,18898136650,38200,38200,38200,38200,0
20231204,155500,18898136650,38200,38200,38200,38200,0
20231204,155400,18898136650,38200,38200,38200,38200,0
20231204,155300,18898136650,38200,38200,38200,38200,0
20231204,155200,18898136650,38200,38200,38200,38200,0
20231204,155100,18898136650,38200,38200,38200,38200,0
20231204,155000,18898136650,38200,38200,38200,38200,0
20231204,154900,18898136650,38200,38200,38200,38200,0
20231204,154800,18898136650,38200,38200,38200,38200,0
20231204,154700,18898136650,38200,38200,38200,38200,0
20231204,154600,18898136650,38200,38200,38200,38200,0
20231204,154500,18898136650,38200,38200,38200,38200,0
20231204,154400,18898136650,38200,38200,38200,38200,9014
20231204,154300,18898136650,38200,38200,38200,38200,0
20231204,154200,18898136650,38200,38200,38200,38200,0
20231204,154100,18898136650,38200,38200,38200,38200,0
20231204,154000,18898136650,38200,38200,38200,38200,0
20231204,153900,18898136650,38200,38200,38200,38200,0
20231204,153800,18898136650,38200,38200,38200,38200,0
20231204,153700,18898136650,38200,38200,38200,38200,0
20231204,153600,18898136650,38200,38200,38200,38200,0
20231204,153500,18898136650,38200,38200,38200,38200,0
20231204,153400,18898136650,38200,38200,38200,38200,0
20231204,153300,18898136650,38200,38200,38200,38200,0
20231204,153200,18898136650,38200,38200,38200,38200,0
20231204,153100,18898136650,38200,38200,38200,38200,0
20231204,153000,18898136650,38200,38200,38200,38200,9014
20231204,152900,18553801850,38300,38300,38300,38300,0
20231204,152800,18553801850,38300,38300,38300,38300,0
20231204,152700,18553801850,38300,38300,38300,38300,0
20231204,152600,18553801850,38300,38300,38300,38300,0
20231204,152500,18553801850,38300,38300,38300,38300,0
20231204,152400,18553801850,38300,38300,38300,38300,0
20231204,152300,18553801850,38300,38300,38300,38300,0
20231204,152200,18553801850,38300,38300,38300,38300,0
20231204,152100,18553801850,38300,38300,38300,38300,0
20231204,152000,18553801850,38300,38300,38300,38300,0
20231204,151900,18553801850,38300,38350,38350,38300,549
20231204,151800,18532764550,38350,38350,38400,38350,545
20231204,151700,18511863650,38350,38400,38400,38350,1520
20231204,151600,18453567500,38400,38450,38450,38350,816
20231204,151500,18422219250,38450,38400,38450,38350,2392
20231204,151400,18330355150,38400,38400,38450,38350,966
20231204,151300,18293261850,38400,38400,38450,38350,1955
20231204,151200,18218203850,38400,38350,38450,38300,2125
20231204,151100,18136599600,38350,38400,38400,38350,5314
20231204,151000,17932619200,38400,38350,38400,38300,3823
20231204,150900,17786007050,38350,38300,38350,38250,1220
20231204,150800,17739283600,38250,38300,38300,38250,140
20231204,150700,17733926900,38300,38300,38300,38250,427
20231204,150600,17717575800,38300,38300,38300,38250,488
20231204,150500,17698897700,38300,38250,38300,38200,639
20231204,150400,17674456250,38250,38250,38300,38200,895
20231204,150300,17640231000,38200,38250,38300,38200,1225
20231204,150200,17593348150,38300,38250,38300,38200,945
20231204,150100,17557192950,38250,38200,38250,38200,653
20231204,150000,17532218750,38250,38200,38250,38200,403
20231204,145900,17516810400,38200,38200,38250,38150,728
20231204,145800,17489001300,38200,38100,38200,38100,473
20231204,145700,17470950300,38100,38150,38200,38100,2720
20231204,145600,17367181400,38200,38200,38250,38150,477
20231204,145500,17348959000,38200,38200,38200,38150,708
20231204,145400,17321922750,38200,38200,38250,38200,235
20231204,145300,17312943300,38250,38150,38250,38150,465
20231204,145200,17295184700,38200,38200,38250,38150,522
20231204,145100,17275256800,38250,38100,38250,38100,932
20231204,145000,17239686950,38100,38150,38200,38100,254
20231204,144900,17230001550,38200,38200,38250,38150,1106
20231204,144800,17187790700,38150,38200,38250,38150,1319
20231204,144700,17137399200,38250,38150,38250,38150,688
20231204,144600,17111129100,38200,38250,38250,38150,1741
20231204,144500,17044688700,38200,38200,38250,38150,556
20231204,144400,17023454450,38200,38200,38250,38150,441
20231204,144300,17006613000,38200,38200,38250,38150,1059
20231204,144200,16966164700,38150,38200,38200,38150,1286
20231204,144100,16917073750,38250,38200,38250,38150,663
20231204,144000,16891740300,38200,38250,38250,38200,612
20231204,143900,16868350050,38200,38200,38250,38200,1147
20231204,143800,16824489050,38200,38150,38250,38150,445
20231204,143700,16807489550,38200,38200,38250,38150,1062
20231204,143600,16766912900,38200,38250,38250,38150,833
20231204,143500,16735081450,38250,38200,38250,38200,1063
20231204,143400,16694456450,38250,38200,38250,38150,1294
20231204,143300,16644986700,38250,38200,38250,38150,2453
20231204,143200,16551284000,38250,38200,38250,38200,177
20231204,143100,16544521150,38250,38250,38250,38200,496
20231204,143000,16525563200,38200,38200,38250,38200,645
20231204,142900,16500911500,38250,38150,38250,38150,2229
20231204,142800,16415793800,38200,38150,38200,38150,808
20231204,142700,16384948300,38150,38200,38200,38150,421
20231204,142600,16368874700,38200,38150,38200,38150,776
20231204,142500,16339241800,38200,38200,38200,38150,133
20231204,142400,16334164600,38200,38200,38200,38150,452
20231204,142300,16316904450,38200,38150,38250,38100,237
20231204,142200,16307862300,38100,38200,38250,38100,3559
20231204,142100,16172075450,38200,38200,38200,38150,3280
20231204,142000,16046871150,38150,38200,38250,38150,2414
20231204,141900,15954662450,38150,38200,38200,38150,886
20231204,141800,15920842400,38150,38200,38250,38150,4512
20231204,141700,15748571450,38200,38200,38250,38200,1008
20231204,141600,15710055700,38200,38250,38250,38200,351
20231204,141500,15696637700,38300,38250,38300,38200,2690
20231204,141400,15593810800,38300,38250,38300,38250,239
20231204,141300,15584666450,38250,38300,38300,38250,2373
20231204,141200,15493887450,38250,38300,38300,38250,527
20231204,141100,15473722450,38300,38300,38300,38250,3375
20231204,141000,15344472800,38350,38300,38350,38300,830
20231204,140900,15312683700,38300,38300,38350,38300,879
20231204,140800,15278992800,38300,38300,38350,38250,644
20231204,140700,15254336500,38250,38250,38350,38250,195
20231204,140600,15246871650,38250,38300,38350,38250,3836
20231204,140500,15100048100,38300,38350,38400,38300,3648
20231204,140400,14960245150,38350,38350,38350,38300,319
20231204,140300,14948018850,38350,38350,38350,38300,762
20231204,140200,14918814500,38300,38300,38300,38300,675
20231204,140100,14892962000,38350,38300,38350,38300,159
20231204,140000,14886867150,38300,38350,38350,38300,129
20231204,135900,14881925850,38350,38350,38400,38350,405
20231204,135800,14866394000,38350,38400,38400,38300,5641
20231204,135700,14649806250,38400,38450,38450,38400,219
20231204,135600,14641388800,38450,38400,38450,38350,2129
20231204,135500,14559652650,38350,38350,38400,38350,901
20231204,135400,14525097200,38400,38400,38400,38350,442
20231204,135300,14508133800,38350,38350,38400,38350,115
20231204,135200,14503722550,38400,38300,38400,38300,694
20231204,135100,14477082850,38300,38350,38350,38300,707
20231204,135000,14449972150,38300,38350,38350,38300,72
20231204,134900,14447214450,38300,38350,38350,38300,374
20231204,134800,14432888550,38300,38350,38350,38300,218
20231204,134700,14424537700,38300,38300,38350,38300,439
20231204,134600,14407722750,38350,38350,38350,38300,349
20231204,134500,14394352700,38350,38300,38350,38300,4628
20231204,134400,14217096800,38300,38350,38350,38300,501
20231204,134300,14197886150,38400,38300,38400,38300,258
20231204,134200,14187992450,38300,38350,38350,38300,385
20231204,134100,14173234850,38350,38350,38350,38300,207
20231204,134000,14165297350,38350,38400,38400,38350,1935
20231204,133900,14091077300,38350,38350,38400,38350,90
20231204,133800,14087624750,38350,38350,38400,38300,1116
20231204,133700,14044840650,38300,38400,38400,38300,1631
20231204,133600,13982294300,38350,38400,38400,38350,323
20231204,133500,13969904750,38350,38400,38400,38350,454
20231204,133400,13952471350,38400,38350,38400,38350,371
20231204,133300,13938230900,38350,38300,38400,38300,1330
20231204,133200,13887273050,38350,38350,38350,38300,746
20231204,133100,13858692450,38350,38300,38350,38300,36
20231204,133000,13857312650,38300,38300,38350,38250,1278
20231204,132900,13808364800,38300,38250,38300,38250,233
20231204,132800,13799451750,38300,38250,38300,38250,266
20231204,132700,13789275950,38250,38350,38350,38250,995
20231204,132600,13751179450,38350,38350,38400,38300,3187
20231204,132500,13629105850,38300,38350,38350,38300,698
20231204,132400,13602338350,38400,38400,38450,38400,1898
20231204,132300,13529455050,38400,38400,38400,38350,537
20231204,132200,13508834400,38400,38350,38400,38350,860
20231204,132100,13475851600,38350,38350,38400,38350,669
20231204,132000,13450172600,38350,38450,38450,38350,926
20231204,131900,13414617400,38400,38450,38450,38400,180
20231204,131800,13407704450,38450,38450,38450,38400,1561
20231204,131700,13347761050,38400,38400,38450,38400,242
20231204,131600,13338467250,38450,38500,38500,38400,650
20231204,131500,13313473700,38500,38500,38500,38450,132
20231204,131400,13308397250,38450,38400,38500,38400,142
20231204,131300,13302938800,38400,38500,38550,38400,516
20231204,131200,13283103700,38450,38450,38500,38400,1000
20231204,131100,13244656250,38400,38400,38450,38400,547
20231204,131000,13223630350,38450,38400,38450,38400,245
20231204,130900,13214215200,38400,38450,38450,38400,101
20231204,130800,13210336700,38450,38450,38500,38450,1447
20231204,130700,13154698600,38500,38500,38500,38450,251
20231204,130600,13145045850,38500,38500,38500,38500,46
20231204,130500,13143274850,38600,38500,38600,38450,682
20231204,130400,13117015100,38450,38500,38500,38450,633
20231204,130300,13092674300,38500,38500,38500,38450,117
20231204,130200,13088174450,38500,38550,38550,38450,160
20231204,130100,13082018350,38550,38500,38600,38450,828
20231204,130000,13050128200,38450,38500,38550,38450,179
20231204,125900,13043238150,38450,38550,38600,38450,740
20231204,125800,13014735200,38550,38500,38550,38450,260
20231204,125700,13004727100,38500,38500,38550,38450,137
20231204,125600,12999452450,38550,38450,38550,38450,542
20231204,125500,12978585750,38500,38450,38500,38450,114
20231204,125400,12974199600,38500,38450,38500,38450,281
20231204,125300,12963382150,38450,38450,38500,38450,224
20231204,125200,12954767900,38450,38450,38500,38450,627
20231204,125100,12930659250,38500,38450,38500,38450,451
20231204,125000,12913298850,38450,38500,38500,38450,104
20231204,124900,12909294900,38500,38550,38550,38500,437
20231204,124800,12892470250,38550,38550,38550,38500,249
20231204,124700,12882882500,38550,38550,38550,38500,67
20231204,124600,12880300550,38550,38550,38550,38500,88
20231204,124500,12876911500,38550,38500,38550,38500,63
20231204,124400,12874485850,38500,38500,38500,38450,74
20231204,124300,12871637000,38450,38500,38500,38450,62
20231204,124200,12869252650,38450,38500,38550,38450,366
20231204,124100,12855151250,38500,38450,38500,38400,94
20231204,124000,12851536050,38450,38450,38450,38450,766
20231204,123900,12822083350,38450,38500,38500,38450,336
20231204,123800,12809162700,38450,38550,38550,38450,3158
20231204,123700,12687612350,38550,38550,38600,38550,616
20231204,123600,12663864450,38500,38550,38550,38500,228
20231204,123500,12655077750,38500,38550,38550,38500,67
20231204,123400,12652497700,38550,38550,38550,38500,130
20231204,123300,12647489800,38550,38600,38600,38550,738
20231204,123200,12619038950,38550,38550,38600,38550,143
20231204,123100,12613526150,38550,38550,38550,38550,119
20231204,123000,12608938700,38550,38550,38600,38550,872
20231204,122900,12575321050,38550,38600,38600,38550,113
20231204,122800,12570962650,38600,38600,38600,38600,892
20231204,122700,12536531450,38600,38650,38650,38600,209
20231204,122600,12528460600,38600,38600,38650,38600,244
20231204,122500,12519041700,38600,38650,38650,38600,169
20231204,122400,12512513150,38650,38650,38650,38600,1938
20231204,122300,12437654350,38700,38700,38700,38650,26
20231204,122200,12436649200,38650,38650,38700,38650,198
20231204,122100,12428991500,38700,38650,38700,38650,153
20231204,122000,12423076900,38650,38700,38700,38650,24
20231204,121900,12422148950,38650,38700,38700,38650,184
20231204,121800,12415030550,38650,38650,38750,38650,383
20231204,121700,12400220700,38650,38650,38700,38650,774
20231204,121600,12370284650,38700,38700,38750,38650,709
20231204,121500,12342852350,38650,38700,38700,38650,264
20231204,121400,12332639050,38700,38650,38700,38650,82
20231204,121300,12329468400,38650,38700,38700,38650,31
20231204,121200,12328268850,38650,38700,38700,38650,118
20231204,121100,12323706200,38700,38650,38700,38650,450
20231204,121000,12306298000,38650,38700,38700,38650,106
20231204,120900,12302195950,38650,38650,38700,38650,92
20231204,120800,12298638850,38650,38600,38650,38600,347
20231204,120700,12285236800,38600,38600,38650,38600,101
20231204,120600,12281337400,38650,38600,38650,38600,290
20231204,120500,12270138450,38600,38600,38650,38600,65
20231204,120400,12267629250,38600,38650,38650,38600,159
20231204,120300,12261486700,38650,38650,38650,38600,26
20231204,120200,12260481900,38650,38600,38650,38600,734
20231204,120100,12232134400,38600,38650,38650,38600,226
20231204,120000,12223407900,38650,38600,38650,38600,91
20231204,115900,12219894200,38650,38650,38650,38600,23
20231204,115800,12219005550,38600,38650,38750,38600,1483
20231204,115700,12161623150,38650,38650,38650,38600,782
20231204,115600,12131401500,38650,38700,38700,38650,139
20231204,115500,12126023800,38650,38650,38700,38650,230
20231204,115400,12117132400,38700,38700,38700,38650,78
20231204,115300,12114116500,38700,38700,38700,38700,596
20231204,115200,12091051300,38700,38700,38750,38700,1046
20231204,115100,12050544950,38650,38650,38650,38650,322
20231204,115000,12038099650,38650,38650,38700,38650,75
20231204,114900,12035200700,38700,38700,38750,38650,924
20231204,114800,11999441100,38700,38700,38750,38700,566
20231204,114700,11977536300,38700,38750,38750,38700,218
20231204,114600,11969092000,38750,38750,38750,38700,127
20231204,114500,11964175850,38700,38700,38750,38700,1415
20231204,114400,11909412300,38700,38650,38700,38650,267
20231204,114300,11899082300,38700,38650,38700,38650,635
20231204,114200,11874537850,38650,38700,38700,38650,81
20231204,114100,11871403850,38650,38700,38700,38650,330
20231204,114000,11858641700,38700,38650,38700,38650,224
20231204,113900,11849977000,38650,38700,38700,38650,115
20231204,113800,11845526750,38700,38650,38700,38650,338
20231204,113700,11832462750,38700,38600,38700,38500,5840
20231204,113600,11607401850,38650,38600,38650,38600,45
20231204,113500,11605663200,38600,38600,38650,38600,165
20231204,113400,11599292950,38600,38600,38650,38550,702
20231204,113300,11572191600,38600,38550,38600,38550,220
20231204,113200,11563706750,38550,38500,38600,38500,506
20231204,113100,11544210950,38500,38500,38550,38450,291
20231204,113000,11533007750,38500,38500,38500,38450,174
20231204,112900,11526311900,38450,38500,38500,38450,184
20231204,112800,11519237000,38450,38500,38550,38450,566
20231204,112700,11497449600,38500,38500,38500,38500,194
20231204,112600,11489980600,38500,38450,38500,38450,258
20231204,112500,11480050700,38500,38450,38550,38450,580
20231204,112400,11457745850,38450,38500,38550,38450,637
20231204,112300,11433224000,38500,38550,38550,38450,65
20231204,112200,11430723000,38500,38550,38550,38450,34
20231204,112100,11429413300,38400,38400,38550,38350,748
20231204,112000,11400681300,38400,38450,38550,38400,375
20231204,111900,11386269100,38400,38400,38600,38400,991
20231204,111800,11348152200,38400,38400,38450,38400,597
20231204,111700,11325223200,38400,38450,38450,38400,104
20231204,111600,11321227900,38450,38450,38450,38400,92
20231204,111500,11317690550,38450,38450,38500,38450,905
20231204,111400,11282893250,38450,38600,38600,38450,72
20231204,111300,11280123350,38600,38450,38600,38400,856
20231204,111200,11247174300,38450,38450,38450,38400,315
20231204,111100,11235077800,38400,38400,38450,38400,248
20231204,111000,11225549450,38400,38350,38400,38350,362
20231204,110900,11211651450,38400,38400,38550,38400,468
20231204,110800,11193667750,38400,38400,38600,38350,640
20231204,110700,11169061650,38400,38350,38450,38300,514
20231204,110600,11149343300,38350,38400,38400,38300,835
20231204,110500,11117290150,38450,38450,38450,38400,34
20231204,110400,11115983000,38450,38500,38550,38400,453
20231204,110300,11098548500,38450,38450,38500,38450,199
20231204,110200,11090893850,38450,38450,38500,38450,90
20231204,110100,11087433200,38450,38400,38450,38400,139
20231204,110000,11082088900,38400,38400,38450,38300,3999
20231204,105900,10928603600,38450,38350,38650,38350,1324
20231204,105800,10877673300,38400,38400,38450,38350,1812
20231204,105700,10808102200,38400,38350,38450,38350,633
20231204,105600,10783796250,38450,38450,38450,38350,2675
20231204,105500,10681075850,38450,38500,38500,38450,1984
20231204,105400,10604708000,38500,38500,38550,38500,63
20231204,105300,10602282100,38500,38600,38600,38500,138
20231204,105200,10596966700,38500,38500,38550,38500,73
20231204,105100,10594155950,38500,38650,38650,38500,599
20231204,105000,10571078950,38650,38500,38650,38500,676
20231204,104900,10545035700,38500,38600,38650,38500,478
20231204,104800,10526600700,38600,38600,38650,38450,525
20231204,104700,10506390950,38450,38550,38650,38400,5540
20231204,104600,10293555700,38550,38700,38700,38500,5656
20231204,104500,10075330750,38650,38700,38700,38650,255
20231204,104400,10065463800,38650,38650,38700,38600,1232
20231204,104300,10017849600,38600,38600,38600,38550,705
20231204,104200,9990639450,38600,38600,38650,38550,1538
20231204,104100,9931286800,38550,38550,38600,38550,362
20231204,104000,9917330500,38550,38550,38600,38500,1170
20231204,103900,9872226900,38550,38550,38600,38550,284
20231204,103800,9861273900,38500,38550,38550,38450,411
20231204,103700,9845445300,38500,38550,38600,38500,633
20231204,103600,9821035850,38500,38500,38550,38500,754
20231204,103500,9791989500,38500,38450,38500,38450,1064
20231204,103400,9751028350,38500,38500,38500,38450,148
20231204,103300,9745331250,38450,38500,38500,38450,1336
20231204,103200,9693933000,38500,38550,38550,38450,1072
20231204,103100,9652663500,38550,38550,38550,38500,1399
20231204,103000,9598789650,38550,38500,38600,38500,1546
20231204,102900,9539218150,38550,38500,38550,38450,883
20231204,102800,9505204850,38500,38500,38550,38450,2190
20231204,102700,9420894700,38500,38550,38550,38500,802
20231204,102600,9389980450,38550,38450,38550,38450,2566
20231204,102500,9291219550,38450,38450,38500,38400,2134
20231204,102400,9209165650,38450,38400,38450,38400,1409
20231204,102300,9155024750,38400,38350,38400,38350,220
20231204,102200,9146582100,38350,38400,38400,38300,1354
20231204,102100,9094662850,38400,38400,38400,38350,617
20231204,102000,9070970550,38350,38350,38350,38300,432
20231204,101900,9054410800,38350,38400,38400,38350,645
20231204,101800,9029668600,38400,38400,38400,38350,474
20231204,101700,9011486950,38350,38350,38400,38300,433
20231204,101600,8994891650,38350,38350,38400,38300,1375
20231204,101500,8942195350,38350,38350,38400,38350,240
20231204,101400,8932987750,38350,38350,38400,38350,115
20231204,101300,8928577400,38400,38400,38450,38250,4373
20231204,101200,8760821350,38350,38250,38350,38250,2110
20231204,101100,8679956250,38250,38250,38300,38250,116
20231204,101000,8675515000,38300,38300,38300,38250,158
20231204,100900,8669463650,38300,38300,38350,38300,421
20231204,100800,8653338300,38300,38300,38350,38300,872
20231204,100700,8619936100,38350,38250,38350,38250,966
20231204,100600,8582949700,38300,38300,38350,38250,823
20231204,100500,8551429000,38300,38300,38300,38300,130
20231204,100400,8546450000,38350,38400,38400,38300,2990
20231204,100300,8431828400,38350,38350,38400,38350,1257
20231204,100200,8383616300,38350,38300,38350,38300,478
20231204,100100,8365304450,38300,38300,38300,38250,341
20231204,100000,8352244500,38300,38250,38300,38250,956
20231204,095900,8315650450,38250,38300,38300,38250,874
20231204,095800,8282177750,38300,38300,38350,38300,1779
20231204,095700,8214034200,38300,38200,38300,38200,1135
20231204,095600,8170653100,38200,38250,38250,38150,5183
20231204,095500,7972801800,38250,38250,38250,38200,595
20231204,095400,7950061550,38250,38250,38250,38200,652
20231204,095300,7925147000,38250,38200,38250,38200,605
20231204,095200,7902033900,38200,38150,38250,38150,781
20231204,095100,7872217250,38100,38100,38200,38100,3633
20231204,095000,7733655200,38150,38200,38200,38050,7816
20231204,094900,7435695550,38200,38200,38250,38200,1353
20231204,094800,7384007850,38250,38250,38250,38200,1091
20231204,094700,7342311150,38250,38250,38300,38200,2757
20231204,094600,7236865650,38250,38150,38250,38150,1867
20231204,094500,7165575650,38200,38150,38200,38100,3821
20231204,094400,7019806250,38150,38300,38300,38150,5193
20231204,094300,6821390750,38300,38350,38350,38250,1438
20231204,094200,6766324950,38400,38300,38400,38200,1745
20231204,094100,6699539050,38250,38200,38300,38200,2047
20231204,094000,6621290850,38200,38200,38250,38150,2347
20231204,093900,6531606750,38200,38150,38200,38100,1826
20231204,093800,6461924800,38150,38050,38200,38050,7093
20231204,093700,6191497550,38050,38050,38100,38000,4762
20231204,093600,6010332050,38100,38100,38100,38000,4765
20231204,093500,5829021400,38100,38100,38200,38050,4733
20231204,093400,5648695000,38150,38250,38300,38100,11288
20231204,093300,5217760600,38300,38400,38450,38250,7087
20231204,093200,4946069150,38400,38400,38450,38350,3052
20231204,093100,4828866450,38400,38350,38400,38200,9723
20231204,093000,4456449150,38350,38400,38400,38300,4377
20231204,092900,4288662650,38400,38450,38500,38350,8296
20231204,092800,3970180600,38500,38500,38500,38450,3006
20231204,092700,3854569900,38500,38600,38650,38500,6726
20231204,092600,3595413650,38600,38600,38650,38550,2599
20231204,092500,3495087200,38650,38650,38700,38650,824
20231204,092400,3463239550,38650,38700,38700,38650,1787
20231204,092300,3394169100,38650,38700,38700,38650,2223
20231204,092200,3308168650,38750,38800,38800,38750,919
20231204,092100,3272555050,38800,38750,38850,38700,860
20231204,092000,3239209100,38800,38700,38800,38700,593
20231204,091900,3216210750,38700,38750,38750,38700,606
20231204,091800,3192743800,38750,38800,38800,38700,2485
20231204,091700,3096464000,38750,38750,38800,38700,1953
20231204,091600,3020762850,38750,38700,38750,38600,2482
20231204,091500,2924753300,38700,38650,38700,38600,860
20231204,091400,2891522450,38650,38650,38700,38650,1654
20231204,091300,2827576050,38700,38650,38700,38600,1115
20231204,091200,2784473750,38650,38600,38750,38600,2369
20231204,091100,2692922000,38650,38600,38700,38600,3183
20231204,091000,2569998500,38600,38600,38650,38550,1680
20231204,090900,2505151050,38650,38500,38650,38500,1822
20231204,090800,2434798350,38500,38600,38700,38450,7181
20231204,090700,2158103200,38600,38750,38850,38600,9227
20231204,090600,1801322700,38800,38700,38850,38650,3384
20231204,090500,1670219350,38750,38750,38900,38700,4988
20231204,090400,1476788600,38800,38750,38850,38700,3718
20231204,090300,1332753300,38800,38900,38950,38750,7220
20231204,090200,1052268000,38900,38700,39000,38700,1615
20231204,090100,989522200,38800,38900,39050,38650,4159
20231204,090000,827717300,38900,38700,38900,38600,21217