KissMeData/033290/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,191400,27897798820,11850,11850,11850,11850,37412
20231201,191300,27897798820,11850,11850,11850,11850,0
20231201,191200,27897798820,11850,11850,11850,11850,0
20231201,191100,27897798820,11850,11850,11850,11850,0
20231201,191000,27897798820,11850,11850,11850,11850,0
20231201,190900,27897798820,11850,11850,11850,11850,0
20231201,190800,27897798820,11850,11850,11850,11850,0
20231201,190700,27897798820,11850,11850,11850,11850,0
20231201,190600,27897798820,11850,11850,11850,11850,0
20231201,190500,27897798820,11850,11850,11850,11850,0
20231201,190400,27897798820,11850,11850,11850,11850,0
20231201,190300,27897798820,11850,11850,11850,11850,0
20231201,190200,27897798820,11850,11850,11850,11850,0
20231201,190100,27897798820,11850,11850,11850,11850,0
20231201,190000,27897798820,11850,11850,11850,11850,0
20231201,185900,27897798820,11850,11850,11850,11850,0
20231201,185800,27897798820,11850,11850,11850,11850,0
20231201,185700,27897798820,11850,11850,11850,11850,0
20231201,185600,27897798820,11850,11850,11850,11850,0
20231201,185500,27897798820,11850,11850,11850,11850,0
20231201,185400,27897798820,11850,11850,11850,11850,0
20231201,185300,27897798820,11850,11850,11850,11850,0
20231201,185200,27897798820,11850,11850,11850,11850,0
20231201,185100,27897798820,11850,11850,11850,11850,0
20231201,185000,27897798820,11850,11850,11850,11850,0
20231201,184900,27897798820,11850,11850,11850,11850,0
20231201,184800,27897798820,11850,11850,11850,11850,0
20231201,184700,27897798820,11850,11850,11850,11850,0
20231201,184600,27897798820,11850,11850,11850,11850,0
20231201,184500,27897798820,11850,11850,11850,11850,0
20231201,184400,27897798820,11850,11850,11850,11850,37412
20231201,184300,27897798820,11850,11850,11850,11850,0
20231201,184200,27897798820,11850,11850,11850,11850,0
20231201,184100,27897798820,11850,11850,11850,11850,0
20231201,184000,27897798820,11850,11850,11850,11850,0
20231201,183900,27897798820,11850,11850,11850,11850,0
20231201,183800,27897798820,11850,11850,11850,11850,0
20231201,183700,27897798820,11850,11850,11850,11850,0
20231201,183600,27897798820,11850,11850,11850,11850,0
20231201,183500,27897798820,11850,11850,11850,11850,0
20231201,183400,27897798820,11850,11850,11850,11850,0
20231201,183300,27897798820,11850,11850,11850,11850,0
20231201,183200,27897798820,11850,11850,11850,11850,0
20231201,183100,27897798820,11850,11850,11850,11850,0
20231201,183000,27897798820,11850,11850,11850,11850,0
20231201,182900,27897798820,11850,11850,11850,11850,0
20231201,182800,27897798820,11850,11850,11850,11850,0
20231201,182700,27897798820,11850,11850,11850,11850,0
20231201,182600,27897798820,11850,11850,11850,11850,0
20231201,182500,27897798820,11850,11850,11850,11850,0
20231201,182400,27897798820,11850,11850,11850,11850,0
20231201,182300,27897798820,11850,11850,11850,11850,0
20231201,182200,27897798820,11850,11850,11850,11850,0
20231201,182100,27897798820,11850,11850,11850,11850,0
20231201,182000,27897798820,11850,11850,11850,11850,0
20231201,181900,27897798820,11850,11850,11850,11850,0
20231201,181800,27897798820,11850,11850,11850,11850,0
20231201,181700,27897798820,11850,11850,11850,11850,0
20231201,181600,27897798820,11850,11850,11850,11850,0
20231201,181500,27897798820,11850,11850,11850,11850,0
20231201,181400,27897798820,11850,11850,11850,11850,37412
20231201,181300,27897798820,11850,11850,11850,11850,0
20231201,181200,27897798820,11850,11850,11850,11850,0
20231201,181100,27897798820,11850,11850,11850,11850,0
20231201,181000,27897798820,11850,11850,11850,11850,0
20231201,180900,27897798820,11850,11850,11850,11850,0
20231201,180800,27897798820,11850,11850,11850,11850,0
20231201,180700,27897798820,11850,11850,11850,11850,0
20231201,180600,27897798820,11850,11850,11850,11850,0
20231201,180500,27897798820,11850,11850,11850,11850,0
20231201,180400,27897798820,11850,11850,11850,11850,0
20231201,180300,27897798820,11850,11850,11850,11850,0
20231201,180200,27897798820,11850,11850,11850,11850,0
20231201,180100,27897798820,11850,11850,11850,11850,0
20231201,180000,27897798820,11850,11850,11850,11850,0
20231201,175900,27897798820,11850,11850,11850,11850,0
20231201,175800,27897798820,11850,11850,11850,11850,0
20231201,175700,27897798820,11850,11850,11850,11850,0
20231201,175600,27897798820,11850,11850,11850,11850,0
20231201,175500,27897798820,11850,11850,11850,11850,0
20231201,175400,27897798820,11850,11850,11850,11850,0
20231201,175300,27897798820,11850,11850,11850,11850,0
20231201,175200,27897798820,11850,11850,11850,11850,0
20231201,175100,27897798820,11850,11850,11850,11850,0
20231201,175000,27897798820,11850,11850,11850,11850,0
20231201,174900,27897798820,11850,11850,11850,11850,0
20231201,174800,27897798820,11850,11850,11850,11850,0
20231201,174700,27897798820,11850,11850,11850,11850,0
20231201,174600,27897798820,11850,11850,11850,11850,0
20231201,174500,27897798820,11850,11850,11850,11850,0
20231201,174400,27897798820,11850,11850,11850,11850,37412
20231201,174300,27897798820,11850,11850,11850,11850,0
20231201,174200,27897798820,11850,11850,11850,11850,0
20231201,174100,27897798820,11850,11850,11850,11850,0
20231201,174000,27897798820,11850,11850,11850,11850,0
20231201,173900,27897798820,11850,11850,11850,11850,0
20231201,173800,27897798820,11850,11850,11850,11850,0
20231201,173700,27897798820,11850,11850,11850,11850,0
20231201,173600,27897798820,11850,11850,11850,11850,0
20231201,173500,27897798820,11850,11850,11850,11850,0
20231201,173400,27897798820,11850,11850,11850,11850,0
20231201,173300,27897798820,11850,11850,11850,11850,0
20231201,173200,27897798820,11850,11850,11850,11850,0
20231201,173100,27897798820,11850,11850,11850,11850,0
20231201,173000,27897798820,11850,11850,11850,11850,0
20231201,172900,27897798820,11850,11850,11850,11850,0
20231201,172800,27897798820,11850,11850,11850,11850,0
20231201,172700,27897798820,11850,11850,11850,11850,0
20231201,172600,27897798820,11850,11850,11850,11850,0
20231201,172500,27897798820,11850,11850,11850,11850,0
20231201,172400,27897798820,11850,11850,11850,11850,0
20231201,172300,27897798820,11850,11850,11850,11850,0
20231201,172200,27897798820,11850,11850,11850,11850,0
20231201,172100,27897798820,11850,11850,11850,11850,0
20231201,172000,27897798820,11850,11850,11850,11850,0
20231201,171900,27897798820,11850,11850,11850,11850,0
20231201,171800,27897798820,11850,11850,11850,11850,0
20231201,171700,27897798820,11850,11850,11850,11850,0
20231201,171600,27897798820,11850,11850,11850,11850,0
20231201,171500,27897798820,11850,11850,11850,11850,0
20231201,171400,27897798820,11850,11850,11850,11850,37412
20231201,171300,27897798820,11850,11850,11850,11850,0
20231201,171200,27897798820,11850,11850,11850,11850,0
20231201,171100,27897798820,11850,11850,11850,11850,0
20231201,171000,27897798820,11850,11850,11850,11850,0
20231201,170900,27897798820,11850,11850,11850,11850,0
20231201,170800,27897798820,11850,11850,11850,11850,0
20231201,170700,27897798820,11850,11850,11850,11850,0
20231201,170600,27897798820,11850,11850,11850,11850,0
20231201,170500,27897798820,11850,11850,11850,11850,0
20231201,170400,27897798820,11850,11850,11850,11850,0
20231201,170300,27897798820,11850,11850,11850,11850,0
20231201,170200,27897798820,11850,11850,11850,11850,0
20231201,170100,27897798820,11850,11850,11850,11850,0
20231201,170000,27897798820,11850,11850,11850,11850,0
20231201,165900,27897798820,11850,11850,11850,11850,0
20231201,165800,27897798820,11850,11850,11850,11850,0
20231201,165700,27897798820,11850,11850,11850,11850,0
20231201,165600,27897798820,11850,11850,11850,11850,0
20231201,165500,27897798820,11850,11850,11850,11850,0
20231201,165400,27897798820,11850,11850,11850,11850,0
20231201,165300,27897798820,11850,11850,11850,11850,0
20231201,165200,27897798820,11850,11850,11850,11850,0
20231201,165100,27897798820,11850,11850,11850,11850,0
20231201,165000,27897798820,11850,11850,11850,11850,0
20231201,164900,27897798820,11850,11850,11850,11850,0
20231201,164800,27897798820,11850,11850,11850,11850,0
20231201,164700,27897798820,11850,11850,11850,11850,0
20231201,164600,27897798820,11850,11850,11850,11850,0
20231201,164500,27897798820,11850,11850,11850,11850,0
20231201,164400,27897798820,11850,11850,11850,11850,37412
20231201,164300,27897798820,11850,11850,11850,11850,0
20231201,164200,27897798820,11850,11850,11850,11850,0
20231201,164100,27897798820,11850,11850,11850,11850,0
20231201,164000,27897798820,11850,11850,11850,11850,0
20231201,163900,27897798820,11850,11850,11850,11850,0
20231201,163800,27897798820,11850,11850,11850,11850,0
20231201,163700,27897798820,11850,11850,11850,11850,0
20231201,163600,27897798820,11850,11850,11850,11850,0
20231201,163500,27897798820,11850,11850,11850,11850,0
20231201,163400,27897798820,11850,11850,11850,11850,0
20231201,163300,27897798820,11850,11850,11850,11850,0
20231201,163200,27897798820,11850,11850,11850,11850,0
20231201,163100,27897798820,11850,11850,11850,11850,0
20231201,163000,27897798820,11850,11850,11850,11850,0
20231201,162900,27897798820,11850,11850,11850,11850,0
20231201,162800,27897798820,11850,11850,11850,11850,0
20231201,162700,27897798820,11850,11850,11850,11850,0
20231201,162600,27897798820,11850,11850,11850,11850,0
20231201,162500,27897798820,11850,11850,11850,11850,0
20231201,162400,27897798820,11850,11850,11850,11850,0
20231201,162300,27897798820,11850,11850,11850,11850,0
20231201,162200,27897798820,11850,11850,11850,11850,0
20231201,162100,27897798820,11850,11850,11850,11850,0
20231201,162000,27897798820,11850,11850,11850,11850,0
20231201,161900,27897798820,11850,11850,11850,11850,0
20231201,161800,27897798820,11850,11850,11850,11850,0
20231201,161700,27897798820,11850,11850,11850,11850,0
20231201,161600,27897798820,11850,11850,11850,11850,0
20231201,161500,27897798820,11850,11850,11850,11850,0
20231201,161400,27897798820,11850,11850,11850,11850,37412
20231201,161300,27897798820,11850,11850,11850,11850,0
20231201,161200,27897798820,11850,11850,11850,11850,0
20231201,161100,27897798820,11850,11850,11850,11850,0
20231201,161000,27897798820,11850,11850,11850,11850,0
20231201,160900,27897798820,11850,11850,11850,11850,0
20231201,160800,27897798820,11850,11850,11850,11850,0
20231201,160700,27897798820,11850,11850,11850,11850,0
20231201,160600,27897798820,11850,11850,11850,11850,0
20231201,160500,27897798820,11850,11850,11850,11850,0
20231201,160400,27897798820,11850,11850,11850,11850,0
20231201,160300,27897798820,11850,11850,11850,11850,0
20231201,160200,27897798820,11850,11850,11850,11850,0
20231201,160100,27897798820,11850,11850,11850,11850,0
20231201,160000,27897798820,11850,11850,11850,11850,0
20231201,155900,27897798820,11850,11850,11850,11850,0
20231201,155800,27897798820,11850,11850,11850,11850,0
20231201,155700,27897798820,11850,11850,11850,11850,0
20231201,155600,27897798820,11850,11850,11850,11850,0
20231201,155500,27897798820,11850,11850,11850,11850,0
20231201,155400,27897798820,11850,11850,11850,11850,0
20231201,155300,27897798820,11850,11850,11850,11850,0
20231201,155200,27897798820,11850,11850,11850,11850,0
20231201,155100,27897798820,11850,11850,11850,11850,0
20231201,155000,27897798820,11850,11850,11850,11850,0
20231201,154900,27897798820,11850,11850,11850,11850,0
20231201,154800,27897798820,11850,11850,11850,11850,0
20231201,154700,27897798820,11850,11850,11850,11850,0
20231201,154600,27897798820,11850,11850,11850,11850,0
20231201,154500,27897798820,11850,11850,11850,11850,0
20231201,154400,27897798820,11850,11850,11850,11850,37412
20231201,154300,27897798820,11850,11850,11850,11850,0
20231201,154200,27897798820,11850,11850,11850,11850,0
20231201,154100,27897798820,11850,11850,11850,11850,0
20231201,154000,27897798820,11850,11850,11850,11850,0
20231201,153900,27897798820,11850,11850,11850,11850,0
20231201,153800,27897798820,11850,11850,11850,11850,0
20231201,153700,27897798820,11850,11850,11850,11850,0
20231201,153600,27897798820,11850,11850,11850,11850,0
20231201,153500,27897798820,11850,11850,11850,11850,0
20231201,153400,27897798820,11850,11850,11850,11850,0
20231201,153300,27897798820,11850,11850,11850,11850,0
20231201,153200,27897798820,11850,11850,11850,11850,0
20231201,153100,27897798820,11850,11850,11850,11850,0
20231201,153000,27897798820,11850,11850,11850,11850,37412
20231201,152900,27454466620,11680,11680,11680,11680,0
20231201,152800,27454466620,11680,11680,11680,11680,0
20231201,152700,27454466620,11680,11680,11680,11680,0
20231201,152600,27454466620,11680,11680,11680,11680,0
20231201,152500,27454466620,11680,11680,11680,11680,0
20231201,152400,27454466620,11680,11680,11680,11680,0
20231201,152300,27454466620,11680,11680,11680,11680,0
20231201,152200,27454466620,11680,11680,11680,11680,0
20231201,152100,27454466620,11680,11680,11680,11680,0
20231201,152000,27454466620,11680,11680,11680,11680,0
20231201,151900,27454466620,11680,11630,11700,11630,21532
20231201,151800,27202850550,11630,11630,11660,11630,3712
20231201,151700,27159633980,11630,11640,11670,11580,8410
20231201,151600,27061732570,11660,11690,11690,11640,6595
20231201,151500,26984881290,11690,11680,11690,11650,5291
20231201,151400,26923175580,11680,11670,11690,11650,4183
20231201,151300,26874345430,11700,11700,11700,11660,5368
20231201,151200,26811672570,11700,11670,11700,11650,7779
20231201,151100,26720897180,11660,11700,11730,11660,13299
20231201,151000,26565305670,11700,11600,11700,11600,22128
20231201,150900,26307161720,11620,11600,11620,11590,3477
20231201,150800,26266821200,11600,11620,11620,11580,3417
20231201,150700,26227201940,11600,11630,11650,11600,7610
20231201,150600,26138740630,11630,11620,11650,11620,8748
20231201,150500,26036936380,11620,11580,11630,11570,19918
20231201,150400,25805957480,11580,11580,11580,11570,3800
20231201,150300,25761973880,11580,11570,11580,11570,718
20231201,150200,25753660130,11580,11580,11590,11580,2797
20231201,150100,25721253380,11580,11580,11580,11560,2670
20231201,150000,25690347180,11580,11580,11590,11580,1531
20231201,145900,25672610400,11580,11560,11580,11560,1687
20231201,145800,25653099660,11560,11550,11600,11550,8797
20231201,145700,25551182870,11550,11540,11550,11540,2478
20231201,145600,25522576240,11540,11510,11540,11510,2157
20231201,145500,25497730210,11510,11530,11530,11510,1234
20231201,145400,25483515190,11520,11570,11580,11520,3553
20231201,145300,25442502480,11580,11490,11600,11490,9005
20231201,145200,25338556040,11500,11560,11560,11480,6554
20231201,145100,25263047190,11550,11560,11560,11550,1800
20231201,145000,25242244040,11560,11580,11590,11560,4040
20231201,144900,25195471530,11580,11550,11580,11540,13605
20231201,144800,25038217450,11540,11520,11540,11520,10049
20231201,144700,24922340460,11520,11520,11520,11510,2994
20231201,144600,24887879260,11520,11520,11530,11520,2688
20231201,144500,24856904520,11520,11490,11520,11470,10210
20231201,144400,24739543100,11490,11470,11490,11460,9272
20231201,144300,24633150810,11470,11450,11470,11450,4886
20231201,144200,24577171060,11450,11440,11450,11440,1501
20231201,144100,24559992320,11440,11440,11450,11420,2901
20231201,144000,24526819370,11440,11420,11450,11420,2934
20231201,143900,24493267160,11420,11410,11430,11400,5692
20231201,143800,24428279670,11400,11370,11400,11370,2989
20231201,143700,24394244570,11370,11330,11370,11330,3246
20231201,143600,24357409980,11330,11320,11330,11320,240
20231201,143500,24354693050,11330,11330,11330,11330,10
20231201,143400,24354579750,11330,11330,11330,11310,2693
20231201,143300,24324093480,11330,11330,11330,11320,390
20231201,143200,24319675890,11330,11340,11350,11310,900
20231201,143100,24309480650,11350,11310,11350,11310,2737
20231201,143000,24278466040,11330,11320,11330,11310,878
20231201,142900,24268527310,11320,11300,11330,11300,1064
20231201,142800,24256486840,11320,11310,11320,11300,1088
20231201,142700,24244183920,11300,11320,11330,11300,1184
20231201,142600,24230794120,11330,11350,11350,11330,2534
20231201,142500,24202068470,11360,11360,11370,11360,135
20231201,142400,24200534780,11370,11350,11370,11340,650
20231201,142300,24193160900,11350,11350,11360,11340,411
20231201,142200,24188496360,11360,11400,11400,11360,3007
20231201,142100,24154290420,11400,11390,11400,11390,407
20231201,142000,24149654150,11390,11380,11390,11370,468
20231201,141900,24144327790,11390,11380,11390,11380,1097
20231201,141800,24131843830,11380,11370,11380,11370,10
20231201,141700,24131730070,11380,11380,11390,11370,1236
20231201,141600,24117664710,11360,11360,11370,11360,2460
20231201,141500,24089717230,11350,11350,11360,11350,1869
20231201,141400,24068500470,11350,11350,11360,11350,695
20231201,141300,24060607900,11350,11350,11360,11340,1465
20231201,141200,24043986290,11350,11350,11350,11340,143
20231201,141100,24042363340,11350,11330,11360,11320,1400
20231201,141000,24026481700,11310,11320,11330,11310,1281
20231201,140900,24011991200,11320,11360,11360,11300,3381
20231201,140800,23973744010,11360,11370,11370,11340,822
20231201,140700,23964413780,11350,11370,11370,11340,3587
20231201,140600,23923707730,11380,11370,11390,11370,952
20231201,140500,23912881190,11390,11430,11430,11380,1091
20231201,140400,23900452350,11400,11430,11440,11400,2084
20231201,140300,23876655530,11410,11410,11440,11390,1630
20231201,140200,23858056230,11410,11350,11410,11350,2379
20231201,140100,23830977470,11350,11370,11380,11330,2696
20231201,140000,23800375030,11380,11470,11470,11370,8371
20231201,135900,23704721810,11470,11430,11470,11430,3005
20231201,135800,23670328120,11430,11410,11430,11400,1646
20231201,135700,23651544080,11410,11410,11440,11400,1035
20231201,135600,23639732380,11420,11430,11450,11410,3142
20231201,135500,23603827990,11430,11430,11430,11400,6133
20231201,135400,23533741960,11430,11410,11430,11390,5068
20231201,135300,23475917160,11410,11390,11410,11390,4140
20231201,135200,23428731750,11390,11390,11400,11390,6012
20231201,135100,23360223940,11390,11380,11400,11380,3153
20231201,135000,23324313270,11380,11330,11380,11330,3851
20231201,134900,23280598900,11330,11340,11340,11320,2152
20231201,134800,23256206420,11340,11330,11340,11330,1128
20231201,134700,23243423950,11340,11350,11360,11330,5433
20231201,134600,23181787840,11360,11350,11360,11340,749
20231201,134500,23173286690,11360,11300,11360,11300,14235
20231201,134400,23012294610,11300,11270,11300,11270,3295
20231201,134300,22975086790,11270,11270,11280,11260,707
20231201,134200,22967116180,11280,11290,11290,11260,968
20231201,134100,22956191420,11280,11280,11300,11270,2267
20231201,134000,22930612540,11280,11250,11280,11240,3832
20231201,133900,22887484440,11240,11230,11250,11230,819
20231201,133800,22878282940,11230,11190,11240,11190,6986
20231201,133700,22799837570,11210,11190,11210,11190,1874
20231201,133600,22778845360,11190,11180,11190,11170,286
20231201,133500,22775646030,11180,11100,11180,11100,4926
20231201,133400,22720727960,11120,11110,11120,11090,950
20231201,133300,22710180940,11100,11130,11130,11100,478
20231201,133200,22704870240,11130,11130,11130,11130,15
20231201,133100,22704703290,11130,11140,11150,11120,672
20231201,133000,22697222940,11150,11130,11160,11130,1139
20231201,132900,22684531470,11130,11160,11160,11040,2382
20231201,132800,22658109000,11160,11180,11180,11000,8930
20231201,132700,22559132180,11180,11200,11200,11180,1677
20231201,132600,22540369290,11200,11190,11200,11180,627
20231201,132500,22533357440,11190,11160,11190,11150,761
20231201,132400,22524862790,11150,11200,11200,11150,2998
20231201,132300,22491320790,11200,11190,11200,11190,1008
20231201,132200,22480040230,11190,11220,11220,11190,1128
20231201,132100,22467394600,11230,11240,11250,11230,867
20231201,132000,22457649940,11250,11240,11250,11230,682
20231201,131900,22449980830,11240,11190,11250,11190,851
20231201,131800,22440429360,11190,11120,11200,11120,394
20231201,131700,22436045920,11120,11090,11250,11090,5888
20231201,131600,22370238710,11090,11140,11140,11090,4375
20231201,131500,22321657140,11150,11160,11170,11140,786
20231201,131400,22312893760,11160,11190,11190,11150,4648
20231201,131300,22260970420,11200,11210,11210,11190,968
20231201,131200,22250131010,11210,11240,11240,11180,2658
20231201,131100,22220313410,11260,11240,11260,11240,1633
20231201,131000,22201934730,11240,11200,11240,11200,522
20231201,130900,22196077430,11220,11200,11220,11200,319
20231201,130800,22192504320,11200,11230,11230,11190,2227
20231201,130700,22167562390,11250,11260,11280,11220,2357
20231201,130600,22141076840,11280,11270,11300,11250,8345
20231201,130500,22047025280,11260,11200,11260,11200,7872
20231201,130400,21958511300,11200,11220,11230,11200,2667
20231201,130300,21928597290,11220,11200,11220,11200,2274
20231201,130200,21903090910,11200,11200,11220,11180,3073
20231201,130100,21868661490,11180,11160,11200,11160,1467
20231201,130000,21852274110,11160,11150,11180,11140,1351
20231201,125900,21837200850,11150,11150,11150,11150,2335
20231201,125800,21811165600,11150,11170,11170,11130,1440
20231201,125700,21795111030,11170,11180,11190,11150,1780
20231201,125600,21775237250,11180,11190,11210,11180,9709
20231201,125500,21666511440,11190,11190,11200,11180,2312
20231201,125400,21640644020,11190,11160,11200,11160,2265
20231201,125300,21615334130,11120,11090,11160,11090,105
20231201,125200,21614165240,11090,11100,11130,11090,2356
20231201,125100,21588007730,11100,11110,11110,11100,800
20231201,125000,21579124660,11110,11120,11120,11100,553
20231201,124900,21572983610,11110,11140,11140,11090,3536
20231201,124800,21533760630,11140,11090,11140,11090,227
20231201,124700,21531233530,11090,11080,11100,11080,663
20231201,124600,21523887300,11080,11140,11140,11080,1961
20231201,124500,21502080100,11150,11150,11200,11150,6606
20231201,124400,21428239240,11150,11090,11150,11090,1890
20231201,124300,21407208090,11090,11090,11100,11080,979
20231201,124200,21396351770,11090,11040,11090,11030,1446
20231201,124100,21380352380,11030,11020,11030,11010,1058
20231201,124000,21368697100,11020,11050,11060,11020,2166
20231201,123900,21344786870,11060,11060,11070,11050,555
20231201,123800,21338650040,11050,11060,11060,11050,1108
20231201,123700,21326404620,11060,11070,11070,11050,2589
20231201,123600,21297770740,11070,11070,11080,11060,603
20231201,123500,21291091490,11070,11070,11080,11060,1596
20231201,123400,21273424470,11070,11080,11100,11070,2394
20231201,123300,21246889570,11080,11120,11120,11080,2425
20231201,123200,21219974450,11130,11130,11170,11070,7490
20231201,123100,21136764570,11170,11170,11200,11120,6511
20231201,123000,21064080910,11170,11130,11170,11100,7195
20231201,122900,20983956320,11110,11050,11120,11050,2932
20231201,122800,20951466630,11060,11050,11070,11020,255
20231201,122700,20948647100,11050,11000,11050,11000,1075
20231201,122600,20936808370,11010,11030,11080,11000,1782
20231201,122500,20917155350,11020,11040,11100,11020,6755
20231201,122400,20842406180,11040,11000,11040,11000,3029
20231201,122300,20809047190,10990,10990,11000,10990,3026
20231201,122200,20775768950,10990,10980,11000,10970,9283
20231201,122100,20673691480,10980,10960,10980,10960,897
20231201,122000,20663853920,10960,10950,10990,10950,9601
20231201,121900,20558635440,10950,10930,10950,10930,1833
20231201,121800,20538592390,10920,10900,10950,10740,10787
20231201,121700,20421533290,10920,10920,10920,10900,741
20231201,121600,20413446940,10920,10920,10930,10920,525
20231201,121500,20407713930,10920,10910,10920,10910,253
20231201,121400,20404951210,10910,10930,10930,10910,869
20231201,121300,20395461610,10920,10910,10930,10910,636
20231201,121200,20388519520,10930,10930,10930,10910,511
20231201,121100,20382935730,10930,10940,10940,10900,2069
20231201,121000,20360336780,10940,10940,10940,10930,757
20231201,120900,20352056250,10930,10950,10950,10930,446
20231201,120800,20347177880,10940,10940,10950,10940,1954
20231201,120700,20325791000,10940,10910,10950,10910,3223
20231201,120600,20290582470,10910,10900,10910,10900,431
20231201,120500,20285883750,10900,10890,10900,10880,1709
20231201,120400,20267265440,10890,10820,10890,10820,7616
20231201,120300,20184787980,10820,10810,10820,10800,1548
20231201,120200,20168053580,10810,10800,10810,10790,1025
20231201,120100,20156984170,10790,10760,10800,10760,2992
20231201,120000,20124758670,10760,10770,10770,10760,250
20231201,115900,20122066390,10760,10760,10770,10760,283
20231201,115800,20119019940,10770,10760,10770,10750,831
20231201,115700,20110078470,10770,10750,10770,10750,899
20231201,115600,20100410680,10750,10770,10770,10750,3059
20231201,115500,20067521870,10770,10780,10780,10760,892
20231201,115400,20057923920,10780,10800,10800,10770,2069
20231201,115300,20035630850,10800,10810,10810,10800,537
20231201,115200,20029831230,10810,10800,10820,10800,2087
20231201,115100,20007281610,10800,10790,10810,10760,10027
20231201,115000,19899180240,10790,10810,10810,10780,1807
20231201,114900,19879687700,10800,10810,10810,10800,453
20231201,114800,19874790970,10810,10850,10850,10780,2149
20231201,114700,19851578780,10830,10860,10860,10830,645
20231201,114600,19844579490,10860,10870,10870,10860,168
20231201,114500,19842754870,10870,10860,10870,10860,1284
20231201,114400,19828810620,10850,10810,10850,10810,655
20231201,114300,19821713940,10820,10870,10870,10820,1273
20231201,114200,19807924770,10870,10840,10880,10780,15785
20231201,114100,19637234620,10830,10850,10850,10830,919
20231201,114000,19627278650,10850,10830,10850,10830,1245
20231201,113900,19613786720,10830,10830,10830,10810,530
20231201,113800,19608051820,10830,10830,10830,10810,734
20231201,113700,19600104660,10830,10800,10850,10790,2640
20231201,113600,19571541870,10800,10810,10810,10800,326
20231201,113500,19568018800,10820,10810,10820,10780,4417
20231201,113400,19520378450,10830,10830,10830,10830,1
20231201,113300,19520367620,10840,10840,10840,10790,1487
20231201,113200,19504298790,10810,10850,10860,10790,7530
20231201,113100,19422909330,10850,10860,10870,10840,1465
20231201,113000,19407007030,10860,10850,10870,10850,1721
20231201,112900,19388326360,10850,10830,10850,10820,2567
20231201,112800,19360535240,10850,10850,10860,10830,1081
20231201,112700,19348810580,10860,10880,10880,10850,1329
20231201,112600,19334369530,10880,10930,10950,10860,5677
20231201,112500,19272550480,10930,10920,10950,10920,2554
20231201,112400,19244620440,10930,10920,10930,10900,5968
20231201,112300,19179539740,10930,10910,10930,10910,865
20231201,112200,19170100030,10900,10890,10920,10880,2023
20231201,112100,19148045470,10870,10880,10890,10870,2902
20231201,112000,19116490480,10870,10890,10890,10870,1169
20231201,111900,19103774610,10880,10880,10890,10860,2236
20231201,111800,19079443000,10880,10900,10910,10860,4196
20231201,111700,19033791540,10910,10880,10940,10880,7857
20231201,111600,18948035240,10880,10870,10880,10850,3804
20231201,111500,18906709490,10860,10890,10910,10850,7056
20231201,111400,18829937550,10880,10850,10880,10850,3930
20231201,111300,18787240320,10850,10830,10860,10820,3059
20231201,111200,18754072300,10830,10810,10860,10800,15716
20231201,111100,18583804540,10820,10840,10840,10790,3447
20231201,111000,18546501080,10830,10820,10850,10790,7685
20231201,110900,18463355780,10820,10740,10820,10720,3898
20231201,110800,18421313560,10740,10700,10740,10690,1058
20231201,110700,18409986240,10700,10670,10700,10660,3081
20231201,110600,18377072630,10660,10700,10700,10660,5161
20231201,110500,18322006270,10710,10700,10710,10690,1257
20231201,110400,18308567270,10710,10740,10750,10690,7808
20231201,110300,18224798170,10750,10720,10760,10710,1602
20231201,110200,18207599490,10720,10670,10800,10670,5280
20231201,110100,18150888480,10670,10690,10710,10670,2877
20231201,110000,18120125100,10690,10640,10710,10640,8227
20231201,105900,18032274270,10640,10610,10670,10610,3383
20231201,105800,17996317260,10600,10610,10640,10600,2384
20231201,105700,17971009380,10610,10580,10620,10580,2912
20231201,105600,17940151700,10580,10550,10590,10540,2630
20231201,105500,17912380460,10550,10530,10560,10530,1384
20231201,105400,17897770040,10520,10550,10570,10520,2682
20231201,105300,17869485720,10550,10500,10550,10500,7050
20231201,105200,17795388790,10470,10490,10500,10470,606
20231201,105100,17789029210,10490,10500,10510,10480,2779
20231201,105000,17759832090,10500,10500,10510,10470,711
20231201,104900,17752363330,10500,10480,10510,10470,1576
20231201,104800,17735836860,10480,10520,10540,10480,2680
20231201,104700,17707681450,10520,10510,10520,10500,633
20231201,104600,17701024610,10530,10450,10600,10450,6116
20231201,104500,17636674130,10450,10420,10470,10420,2097
20231201,104400,17614763900,10410,10420,10420,10390,3991
20231201,104300,17573251860,10420,10410,10420,10380,2803
20231201,104200,17544136670,10400,10440,10480,10350,8235
20231201,104100,17458539520,10450,10430,10480,10410,5681
20231201,104000,17399281170,10420,10380,10420,10360,6072
20231201,103900,17336155060,10370,10320,10390,10310,7139
20231201,103800,17262231180,10340,10390,10400,10320,6256
20231201,103700,17197398110,10390,10420,10420,10370,8747
20231201,103600,17106510100,10420,10490,10490,10400,6403
20231201,103500,17039766010,10500,10510,10510,10460,11868
20231201,103400,16915379110,10560,10650,10650,10500,17529
20231201,103300,16730376410,10600,10580,10660,10580,12381
20231201,103200,16599081100,10580,10590,10600,10560,4403
20231201,103100,16552513170,10590,10620,10620,10560,5319
20231201,103000,16496172050,10620,10630,10650,10610,8927
20231201,102900,16401326590,10650,10670,10670,10600,7191
20231201,102800,16325014670,10600,10780,10780,10600,11273
20231201,102700,16204659920,10770,10720,10770,10710,8782
20231201,102600,16110409560,10720,10740,10750,10710,4677
20231201,102500,16060261160,10720,10780,10780,10720,8065
20231201,102400,15973552330,10790,10760,10840,10750,5061
20231201,102300,15918939790,10760,10750,10880,10720,5638
20231201,102200,15858116960,10750,10800,10810,10750,12291
20231201,102100,15725582680,10800,10710,10800,10710,25215
20231201,102000,15453583470,10720,10710,10730,10700,2005
20231201,101900,15432097400,10700,10650,10750,10650,4331
20231201,101800,15385800610,10620,10720,10760,10610,14716
20231201,101700,15228411810,10760,10700,10760,10680,12327
20231201,101600,15096174100,10710,10560,10710,10560,5125
20231201,101500,15041598950,10580,10580,10610,10510,5223
20231201,101400,14986457470,10580,10630,10660,10550,17761
20231201,101300,14798247620,10610,10550,10640,10550,11049
20231201,101200,14681208790,10550,10500,10550,10450,19295
20231201,101100,14478765860,10490,10420,10520,10400,9077
20231201,101000,14383925310,10420,10340,10420,10300,13532
20231201,100900,14243443120,10340,10230,10400,10230,47143
20231201,100800,13757245020,10240,10210,10320,10200,19592
20231201,100700,13556521540,10200,10220,10330,10160,24190
20231201,100600,13308916660,10220,10380,10400,10170,68126
20231201,100500,12608172050,10400,10450,10450,10380,24182
20231201,100400,12356497820,10450,10540,10570,10440,25914
20231201,100300,12084378600,10580,10520,10580,10500,11936
20231201,100200,11958852730,10550,10590,10590,10500,13658
20231201,100100,11814847960,10590,10620,10680,10510,16864
20231201,100000,11635862800,10610,10640,10730,10610,20637
20231201,095900,11415887970,10640,10510,10760,10480,32134
20231201,095800,11075424260,10480,10770,10790,10420,48299
20231201,095700,10564146300,10770,10830,10910,10720,38752
20231201,095600,10145642820,10860,10900,11000,10830,17373
20231201,095500,9956019240,10900,11030,11060,10880,28094
20231201,095400,9648484500,11040,11110,11140,10990,20265
20231201,095300,9424405640,11110,11210,11210,11110,4444
20231201,095200,9374885040,11210,11210,11250,11200,5844
20231201,095100,9309298560,11210,11170,11230,11150,6012
20231201,095000,9242078960,11170,11110,11220,11100,10415
20231201,094900,9126142870,11110,11180,11190,11100,8752
20231201,094800,9028481350,11180,11250,11250,11150,17971
20231201,094700,8827301940,11250,11280,11290,11250,1518
20231201,094600,8810193920,11290,11280,11290,11280,1499
20231201,094500,8793281310,11290,11300,11300,11280,2038
20231201,094400,8770268000,11300,11280,11300,11280,448
20231201,094300,8765208970,11280,11310,11320,11280,1661
20231201,094200,8746437890,11330,11270,11330,11270,5221
20231201,094100,8687465170,11270,11220,11280,11190,5724
20231201,094000,8623151710,11200,11300,11300,11200,11396
20231201,093900,8495160370,11310,11300,11320,11280,1611
20231201,093800,8476953920,11300,11320,11330,11290,3959
20231201,093700,8432208720,11330,11370,11370,11310,9498
20231201,093600,8324628160,11370,11260,11370,11230,24524
20231201,093500,8047901790,11240,11340,11370,11240,11862
20231201,093400,7913936200,11330,11300,11350,11280,6587
20231201,093300,7839440540,11300,11330,11340,11220,10466
20231201,093200,7721449200,11260,11380,11390,11260,15433
20231201,093100,7546740670,11390,11280,11390,11280,3815
20231201,093000,7503458980,11280,11340,11340,11260,14575
20231201,092900,7338796560,11340,11320,11400,11320,5432
20231201,092800,7277073020,11300,11390,11440,11290,12450
20231201,092700,7135775240,11370,11370,11430,11350,14100
20231201,092600,6975204750,11360,11420,11440,11350,9958
20231201,092500,6861796330,11410,11470,11480,11400,28485
20231201,092400,6536437370,11460,11470,11540,11450,10309
20231201,092300,6418109170,11470,11520,11540,11460,9673
20231201,092200,6306951170,11510,11510,11550,11500,8382
20231201,092100,6210464670,11510,11500,11610,11460,8182
20231201,092000,6116027700,11500,11450,11500,11430,6637
20231201,091900,6039947980,11450,11630,11630,11430,36426
20231201,091800,5620663530,11630,11540,11630,11520,10909
20231201,091700,5494413840,11520,11580,11600,11520,12585
20231201,091600,5348765730,11590,11480,11590,11480,8758
20231201,091500,5247885480,11480,11500,11550,11460,9492
20231201,091400,5138822470,11490,11610,11640,11470,27259
20231201,091300,4823529050,11600,11630,11690,11560,43615
20231201,091200,4316172560,11630,11510,11630,11470,38025
20231201,091100,3878037120,11510,11400,11540,11390,43594
20231201,091000,3378198190,11400,11300,11400,11300,34538
20231201,090900,2985175580,11320,11280,11320,11270,6580
20231201,090800,2910852750,11280,11230,11300,11230,7835
20231201,090700,2822502500,11230,11300,11300,11200,12119
20231201,090600,2686217800,11300,11320,11340,11280,31836
20231201,090500,2326174490,11320,11280,11330,11280,12205
20231201,090400,2188255650,11300,11150,11330,11110,20169
20231201,090300,1962100560,11150,11280,11310,11150,41826
20231201,090200,1491078100,11280,11130,11280,11070,29657
20231201,090100,1158411040,11160,11000,11260,10970,55036
20231201,090000,544819210,11000,10970,11020,10940,49349