KissMeData/084690/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195300,47803419420,9710,9710,9710,9710,54154
20231201,195200,47803419420,9710,9710,9710,9710,0
20231201,195100,47803419420,9710,9710,9710,9710,0
20231201,195000,47803419420,9710,9710,9710,9710,0
20231201,194900,47803419420,9710,9710,9710,9710,0
20231201,194800,47803419420,9710,9710,9710,9710,0
20231201,194700,47803419420,9710,9710,9710,9710,0
20231201,194600,47803419420,9710,9710,9710,9710,0
20231201,194500,47803419420,9710,9710,9710,9710,0
20231201,194400,47803419420,9710,9710,9710,9710,0
20231201,194300,47803419420,9710,9710,9710,9710,0
20231201,194200,47803419420,9710,9710,9710,9710,0
20231201,194100,47803419420,9710,9710,9710,9710,0
20231201,194000,47803419420,9710,9710,9710,9710,0
20231201,193900,47803419420,9710,9710,9710,9710,0
20231201,193800,47803419420,9710,9710,9710,9710,0
20231201,193700,47803419420,9710,9710,9710,9710,0
20231201,193600,47803419420,9710,9710,9710,9710,0
20231201,193500,47803419420,9710,9710,9710,9710,0
20231201,193400,47803419420,9710,9710,9710,9710,0
20231201,193300,47803419420,9710,9710,9710,9710,0
20231201,193200,47803419420,9710,9710,9710,9710,0
20231201,193100,47803419420,9710,9710,9710,9710,0
20231201,193000,47803419420,9710,9710,9710,9710,0
20231201,192900,47803419420,9710,9710,9710,9710,0
20231201,192800,47803419420,9710,9710,9710,9710,0
20231201,192700,47803419420,9710,9710,9710,9710,0
20231201,192600,47803419420,9710,9710,9710,9710,0
20231201,192500,47803419420,9710,9710,9710,9710,0
20231201,192400,47803419420,9710,9710,9710,9710,0
20231201,192300,47803419420,9710,9710,9710,9710,54154
20231201,192200,47803419420,9710,9710,9710,9710,0
20231201,192100,47803419420,9710,9710,9710,9710,0
20231201,192000,47803419420,9710,9710,9710,9710,0
20231201,191900,47803419420,9710,9710,9710,9710,0
20231201,191800,47803419420,9710,9710,9710,9710,0
20231201,191700,47803419420,9710,9710,9710,9710,0
20231201,191600,47803419420,9710,9710,9710,9710,0
20231201,191500,47803419420,9710,9710,9710,9710,0
20231201,191400,47803419420,9710,9710,9710,9710,0
20231201,191300,47803419420,9710,9710,9710,9710,0
20231201,191200,47803419420,9710,9710,9710,9710,0
20231201,191100,47803419420,9710,9710,9710,9710,0
20231201,191000,47803419420,9710,9710,9710,9710,0
20231201,190900,47803419420,9710,9710,9710,9710,0
20231201,190800,47803419420,9710,9710,9710,9710,0
20231201,190700,47803419420,9710,9710,9710,9710,0
20231201,190600,47803419420,9710,9710,9710,9710,0
20231201,190500,47803419420,9710,9710,9710,9710,0
20231201,190400,47803419420,9710,9710,9710,9710,0
20231201,190300,47803419420,9710,9710,9710,9710,0
20231201,190200,47803419420,9710,9710,9710,9710,0
20231201,190100,47803419420,9710,9710,9710,9710,0
20231201,190000,47803419420,9710,9710,9710,9710,0
20231201,185900,47803419420,9710,9710,9710,9710,0
20231201,185800,47803419420,9710,9710,9710,9710,0
20231201,185700,47803419420,9710,9710,9710,9710,0
20231201,185600,47803419420,9710,9710,9710,9710,0
20231201,185500,47803419420,9710,9710,9710,9710,0
20231201,185400,47803419420,9710,9710,9710,9710,0
20231201,185300,47803419420,9710,9710,9710,9710,54154
20231201,185200,47803419420,9710,9710,9710,9710,0
20231201,185100,47803419420,9710,9710,9710,9710,0
20231201,185000,47803419420,9710,9710,9710,9710,0
20231201,184900,47803419420,9710,9710,9710,9710,0
20231201,184800,47803419420,9710,9710,9710,9710,0
20231201,184700,47803419420,9710,9710,9710,9710,0
20231201,184600,47803419420,9710,9710,9710,9710,0
20231201,184500,47803419420,9710,9710,9710,9710,0
20231201,184400,47803419420,9710,9710,9710,9710,0
20231201,184300,47803419420,9710,9710,9710,9710,0
20231201,184200,47803419420,9710,9710,9710,9710,0
20231201,184100,47803419420,9710,9710,9710,9710,0
20231201,184000,47803419420,9710,9710,9710,9710,0
20231201,183900,47803419420,9710,9710,9710,9710,0
20231201,183800,47803419420,9710,9710,9710,9710,0
20231201,183700,47803419420,9710,9710,9710,9710,0
20231201,183600,47803419420,9710,9710,9710,9710,0
20231201,183500,47803419420,9710,9710,9710,9710,0
20231201,183400,47803419420,9710,9710,9710,9710,0
20231201,183300,47803419420,9710,9710,9710,9710,0
20231201,183200,47803419420,9710,9710,9710,9710,0
20231201,183100,47803419420,9710,9710,9710,9710,0
20231201,183000,47803419420,9710,9710,9710,9710,0
20231201,182900,47803419420,9710,9710,9710,9710,0
20231201,182800,47803419420,9710,9710,9710,9710,0
20231201,182700,47803419420,9710,9710,9710,9710,0
20231201,182600,47803419420,9710,9710,9710,9710,0
20231201,182500,47803419420,9710,9710,9710,9710,0
20231201,182400,47803419420,9710,9710,9710,9710,0
20231201,182300,47803419420,9710,9710,9710,9710,54154
20231201,182200,47803419420,9710,9710,9710,9710,0
20231201,182100,47803419420,9710,9710,9710,9710,0
20231201,182000,47803419420,9710,9710,9710,9710,0
20231201,181900,47803419420,9710,9710,9710,9710,0
20231201,181800,47803419420,9710,9710,9710,9710,0
20231201,181700,47803419420,9710,9710,9710,9710,0
20231201,181600,47803419420,9710,9710,9710,9710,0
20231201,181500,47803419420,9710,9710,9710,9710,0
20231201,181400,47803419420,9710,9710,9710,9710,0
20231201,181300,47803419420,9710,9710,9710,9710,0
20231201,181200,47803419420,9710,9710,9710,9710,0
20231201,181100,47803419420,9710,9710,9710,9710,0
20231201,181000,47803419420,9710,9710,9710,9710,0
20231201,180900,47803419420,9710,9710,9710,9710,0
20231201,180800,47803419420,9710,9710,9710,9710,0
20231201,180700,47803419420,9710,9710,9710,9710,0
20231201,180600,47803419420,9710,9710,9710,9710,0
20231201,180500,47803419420,9710,9710,9710,9710,0
20231201,180400,47803419420,9710,9710,9710,9710,0
20231201,180300,47803419420,9710,9710,9710,9710,0
20231201,180200,47803419420,9710,9710,9710,9710,0
20231201,180100,47803419420,9710,9710,9710,9710,0
20231201,180000,47803419420,9710,9710,9710,9710,0
20231201,175900,47803419420,9710,9710,9710,9710,0
20231201,175800,47803419420,9710,9710,9710,9710,0
20231201,175700,47803419420,9710,9710,9710,9710,0
20231201,175600,47803419420,9710,9710,9710,9710,0
20231201,175500,47803419420,9710,9710,9710,9710,0
20231201,175400,47803419420,9710,9710,9710,9710,0
20231201,175300,47803419420,9710,9710,9710,9710,54154
20231201,175200,47803419420,9710,9710,9710,9710,0
20231201,175100,47803419420,9710,9710,9710,9710,0
20231201,175000,47803419420,9710,9710,9710,9710,0
20231201,174900,47803419420,9710,9710,9710,9710,0
20231201,174800,47803419420,9710,9710,9710,9710,0
20231201,174700,47803419420,9710,9710,9710,9710,0
20231201,174600,47803419420,9710,9710,9710,9710,0
20231201,174500,47803419420,9710,9710,9710,9710,0
20231201,174400,47803419420,9710,9710,9710,9710,0
20231201,174300,47803419420,9710,9710,9710,9710,0
20231201,174200,47803419420,9710,9710,9710,9710,0
20231201,174100,47803419420,9710,9710,9710,9710,0
20231201,174000,47803419420,9710,9710,9710,9710,0
20231201,173900,47803419420,9710,9710,9710,9710,0
20231201,173800,47803419420,9710,9710,9710,9710,0
20231201,173700,47803419420,9710,9710,9710,9710,0
20231201,173600,47803419420,9710,9710,9710,9710,0
20231201,173500,47803419420,9710,9710,9710,9710,0
20231201,173400,47803419420,9710,9710,9710,9710,0
20231201,173300,47803419420,9710,9710,9710,9710,0
20231201,173200,47803419420,9710,9710,9710,9710,0
20231201,173100,47803419420,9710,9710,9710,9710,0
20231201,173000,47803419420,9710,9710,9710,9710,0
20231201,172900,47803419420,9710,9710,9710,9710,0
20231201,172800,47803419420,9710,9710,9710,9710,0
20231201,172700,47803419420,9710,9710,9710,9710,0
20231201,172600,47803419420,9710,9710,9710,9710,0
20231201,172500,47803419420,9710,9710,9710,9710,0
20231201,172400,47803419420,9710,9710,9710,9710,0
20231201,172300,47803419420,9710,9710,9710,9710,54154
20231201,172200,47803419420,9710,9710,9710,9710,0
20231201,172100,47803419420,9710,9710,9710,9710,0
20231201,172000,47803419420,9710,9710,9710,9710,0
20231201,171900,47803419420,9710,9710,9710,9710,0
20231201,171800,47803419420,9710,9710,9710,9710,0
20231201,171700,47803419420,9710,9710,9710,9710,0
20231201,171600,47803419420,9710,9710,9710,9710,0
20231201,171500,47803419420,9710,9710,9710,9710,0
20231201,171400,47803419420,9710,9710,9710,9710,0
20231201,171300,47803419420,9710,9710,9710,9710,0
20231201,171200,47803419420,9710,9710,9710,9710,0
20231201,171100,47803419420,9710,9710,9710,9710,0
20231201,171000,47803419420,9710,9710,9710,9710,0
20231201,170900,47803419420,9710,9710,9710,9710,0
20231201,170800,47803419420,9710,9710,9710,9710,0
20231201,170700,47803419420,9710,9710,9710,9710,0
20231201,170600,47803419420,9710,9710,9710,9710,0
20231201,170500,47803419420,9710,9710,9710,9710,0
20231201,170400,47803419420,9710,9710,9710,9710,0
20231201,170300,47803419420,9710,9710,9710,9710,0
20231201,170200,47803419420,9710,9710,9710,9710,0
20231201,170100,47803419420,9710,9710,9710,9710,0
20231201,170000,47803419420,9710,9710,9710,9710,0
20231201,165900,47803419420,9710,9710,9710,9710,0
20231201,165800,47803419420,9710,9710,9710,9710,0
20231201,165700,47803419420,9710,9710,9710,9710,0
20231201,165600,47803419420,9710,9710,9710,9710,0
20231201,165500,47803419420,9710,9710,9710,9710,0
20231201,165400,47803419420,9710,9710,9710,9710,0
20231201,165300,47803419420,9710,9710,9710,9710,54154
20231201,165200,47803419420,9710,9710,9710,9710,0
20231201,165100,47803419420,9710,9710,9710,9710,0
20231201,165000,47803419420,9710,9710,9710,9710,0
20231201,164900,47803419420,9710,9710,9710,9710,0
20231201,164800,47803419420,9710,9710,9710,9710,0
20231201,164700,47803419420,9710,9710,9710,9710,0
20231201,164600,47803419420,9710,9710,9710,9710,0
20231201,164500,47803419420,9710,9710,9710,9710,0
20231201,164400,47803419420,9710,9710,9710,9710,0
20231201,164300,47803419420,9710,9710,9710,9710,0
20231201,164200,47803419420,9710,9710,9710,9710,0
20231201,164100,47803419420,9710,9710,9710,9710,0
20231201,164000,47803419420,9710,9710,9710,9710,0
20231201,163900,47803419420,9710,9710,9710,9710,0
20231201,163800,47803419420,9710,9710,9710,9710,0
20231201,163700,47803419420,9710,9710,9710,9710,0
20231201,163600,47803419420,9710,9710,9710,9710,0
20231201,163500,47803419420,9710,9710,9710,9710,0
20231201,163400,47803419420,9710,9710,9710,9710,0
20231201,163300,47803419420,9710,9710,9710,9710,0
20231201,163200,47803419420,9710,9710,9710,9710,0
20231201,163100,47803419420,9710,9710,9710,9710,0
20231201,163000,47803419420,9710,9710,9710,9710,0
20231201,162900,47803419420,9710,9710,9710,9710,0
20231201,162800,47803419420,9710,9710,9710,9710,0
20231201,162700,47803419420,9710,9710,9710,9710,0
20231201,162600,47803419420,9710,9710,9710,9710,0
20231201,162500,47803419420,9710,9710,9710,9710,0
20231201,162400,47803419420,9710,9710,9710,9710,0
20231201,162300,47803419420,9710,9710,9710,9710,54154
20231201,162200,47803419420,9710,9710,9710,9710,0
20231201,162100,47803419420,9710,9710,9710,9710,0
20231201,162000,47803419420,9710,9710,9710,9710,0
20231201,161900,47803419420,9710,9710,9710,9710,0
20231201,161800,47803419420,9710,9710,9710,9710,0
20231201,161700,47803419420,9710,9710,9710,9710,0
20231201,161600,47803419420,9710,9710,9710,9710,0
20231201,161500,47803419420,9710,9710,9710,9710,0
20231201,161400,47803419420,9710,9710,9710,9710,0
20231201,161300,47803419420,9710,9710,9710,9710,0
20231201,161200,47803419420,9710,9710,9710,9710,0
20231201,161100,47803419420,9710,9710,9710,9710,0
20231201,161000,47803419420,9710,9710,9710,9710,0
20231201,160900,47803419420,9710,9710,9710,9710,0
20231201,160800,47803419420,9710,9710,9710,9710,0
20231201,160700,47803419420,9710,9710,9710,9710,0
20231201,160600,47803419420,9710,9710,9710,9710,0
20231201,160500,47803419420,9710,9710,9710,9710,0
20231201,160400,47803419420,9710,9710,9710,9710,0
20231201,160300,47803419420,9710,9710,9710,9710,0
20231201,160200,47803419420,9710,9710,9710,9710,0
20231201,160100,47803419420,9710,9710,9710,9710,0
20231201,160000,47803419420,9710,9710,9710,9710,0
20231201,155900,47803419420,9710,9710,9710,9710,0
20231201,155800,47803419420,9710,9710,9710,9710,0
20231201,155700,47803419420,9710,9710,9710,9710,0
20231201,155600,47803419420,9710,9710,9710,9710,0
20231201,155500,47803419420,9710,9710,9710,9710,0
20231201,155400,47803419420,9710,9710,9710,9710,0
20231201,155300,47803419420,9710,9710,9710,9710,54154
20231201,155200,47803419420,9710,9710,9710,9710,0
20231201,155100,47803419420,9710,9710,9710,9710,0
20231201,155000,47803419420,9710,9710,9710,9710,0
20231201,154900,47803419420,9710,9710,9710,9710,0
20231201,154800,47803419420,9710,9710,9710,9710,0
20231201,154700,47803419420,9710,9710,9710,9710,0
20231201,154600,47803419420,9710,9710,9710,9710,0
20231201,154500,47803419420,9710,9710,9710,9710,0
20231201,154400,47803419420,9710,9710,9710,9710,0
20231201,154300,47803419420,9710,9710,9710,9710,0
20231201,154200,47803419420,9710,9710,9710,9710,0
20231201,154100,47803419420,9710,9710,9710,9710,0
20231201,154000,47803419420,9710,9710,9710,9710,0
20231201,153900,47803419420,9710,9710,9710,9710,0
20231201,153800,47803419420,9710,9710,9710,9710,0
20231201,153700,47803419420,9710,9710,9710,9710,0
20231201,153600,47803419420,9710,9710,9710,9710,0
20231201,153500,47803419420,9710,9710,9710,9710,0
20231201,153400,47803419420,9710,9710,9710,9710,0
20231201,153300,47803419420,9710,9710,9710,9710,0
20231201,153200,47803419420,9710,9710,9710,9710,0
20231201,153100,47803419420,9710,9710,9710,9710,0
20231201,153000,47803419420,9710,9710,9710,9710,54154
20231201,152900,47277584080,9700,9700,9700,9700,0
20231201,152800,47277584080,9700,9700,9700,9700,0
20231201,152700,47277584080,9700,9700,9700,9700,0
20231201,152600,47277584080,9700,9700,9700,9700,0
20231201,152500,47277584080,9700,9700,9700,9700,0
20231201,152400,47277584080,9700,9700,9700,9700,0
20231201,152300,47277584080,9700,9700,9700,9700,0
20231201,152200,47277584080,9700,9700,9700,9700,0
20231201,152100,47277584080,9700,9700,9700,9700,0
20231201,152000,47277584080,9700,9700,9700,9700,0
20231201,151900,47277584080,9700,9690,9710,9680,11987
20231201,151800,47161366420,9690,9720,9730,9680,16613
20231201,151700,47000177300,9720,9730,9750,9720,7629
20231201,151600,46925924040,9730,9740,9750,9720,4200
20231201,151500,46885024620,9740,9700,9780,9700,9476
20231201,151400,46792593330,9710,9680,9710,9680,3908
20231201,151300,46754713960,9670,9670,9700,9670,8289
20231201,151200,46674468790,9670,9700,9700,9650,11477
20231201,151100,46563533240,9700,9740,9760,9650,40717
20231201,151000,46169511920,9740,9710,9790,9710,15810
20231201,150900,46015550410,9710,9740,9740,9690,8777
20231201,150800,45930332310,9740,9770,9770,9730,4425
20231201,150700,45887205550,9770,9750,9780,9730,6498
20231201,150600,45823872180,9750,9800,9810,9740,10521
20231201,150500,45721035590,9800,9830,9840,9800,21964
20231201,150400,45505630870,9840,9830,9860,9820,8087
20231201,150300,45426133710,9830,9860,9860,9830,3288
20231201,150200,45393734150,9850,9870,9880,9850,4069
20231201,150100,45353608740,9870,9870,9880,9860,3404
20231201,150000,45320008100,9850,9850,9870,9830,4060
20231201,145900,45280018330,9850,9850,9860,9820,9095
20231201,145800,45190554780,9860,9890,9890,9850,6540
20231201,145700,45125999970,9890,9900,9900,9860,8907
20231201,145600,45038031070,9890,9860,9910,9860,12940
20231201,145500,44910065000,9860,9820,9860,9820,6134
20231201,145400,44849698450,9840,9850,9850,9780,10516
20231201,145300,44746484740,9850,9880,9900,9840,16855
20231201,145200,44580292920,9880,9840,9890,9820,11446
20231201,145100,44467473380,9840,9860,9860,9790,6620
20231201,145000,44402470300,9860,9800,9860,9800,12821
20231201,144900,44276451420,9810,9830,9840,9760,8752
20231201,144800,44190625350,9830,9830,9840,9800,6726
20231201,144700,44124573100,9840,9870,9870,9820,14671
20231201,144600,43980195250,9880,9790,9900,9790,60664
20231201,144500,43381648320,9800,9760,9870,9750,34991
20231201,144400,43038139040,9770,9700,9780,9700,25481
20231201,144300,42790008310,9700,9690,9700,9690,6188
20231201,144200,42729996100,9690,9680,9700,9680,3557
20231201,144100,42695527980,9680,9680,9680,9660,6798
20231201,144000,42629784990,9690,9680,9700,9670,2252
20231201,143900,42607989260,9680,9700,9700,9670,2937
20231201,143800,42579555080,9700,9720,9730,9700,2460
20231201,143700,42555651730,9710,9700,9710,9700,2341
20231201,143600,42532933100,9700,9710,9710,9690,757
20231201,143500,42525588050,9710,9690,9710,9690,4515
20231201,143400,42481786200,9700,9700,9710,9680,2778
20231201,143300,42454867990,9710,9710,9730,9700,2251
20231201,143200,42433009730,9720,9720,9730,9700,9297
20231201,143100,42342724380,9710,9730,9740,9710,5555
20231201,143000,42288734400,9730,9750,9750,9720,1514
20231201,142900,42273998140,9750,9730,9800,9730,19579
20231201,142800,42082742680,9720,9690,9750,9690,8863
20231201,142700,41996553810,9700,9720,9730,9690,5356
20231201,142600,41944594090,9720,9730,9730,9700,6902
20231201,142500,41877583280,9730,9720,9740,9700,4884
20231201,142400,41830102060,9730,9740,9740,9720,5646
20231201,142300,41775175300,9730,9720,9760,9710,12339
20231201,142200,41655103140,9720,9650,9720,9650,14656
20231201,142100,41513211780,9650,9670,9670,9630,2950
20231201,142000,41484737470,9680,9650,9680,9640,2001
20231201,141900,41465408020,9650,9630,9650,9620,2985
20231201,141800,41436643180,9650,9610,9650,9610,1230
20231201,141700,41424800970,9650,9610,9650,9600,16449
20231201,141600,41266753950,9610,9640,9670,9600,30639
20231201,141500,40972113520,9640,9650,9670,9640,3468
20231201,141400,40938638270,9670,9620,9670,9620,6788
20231201,141300,40873259460,9620,9650,9650,9620,15383
20231201,141200,40725068800,9640,9720,9720,9640,7596
20231201,141100,40651632510,9720,9740,9740,9720,2821
20231201,141000,40624181600,9740,9740,9750,9730,1522
20231201,140900,40609349340,9740,9700,9740,9700,1916
20231201,140800,40590701810,9700,9680,9710,9680,6069
20231201,140700,40531852760,9690,9670,9690,9660,2413
20231201,140600,40508533040,9670,9670,9670,9660,1800
20231201,140500,40491135820,9670,9670,9670,9660,3724
20231201,140400,40455128790,9660,9660,9670,9660,2504
20231201,140300,40430934300,9660,9650,9670,9640,725
20231201,140200,40423925300,9650,9680,9680,9640,18010
20231201,140100,40250029250,9680,9690,9690,9680,2545
20231201,140000,40225387140,9690,9710,9720,9690,2916
20231201,135900,40197104100,9710,9730,9740,9700,9370
20231201,135800,40106042560,9730,9770,9770,9720,6103
20231201,135700,40046600460,9770,9760,9780,9750,2666
20231201,135600,40020551320,9770,9790,9790,9770,2549
20231201,135500,39995627210,9790,9780,9790,9780,1177
20231201,135400,39984109830,9780,9780,9790,9780,474
20231201,135300,39979473490,9770,9810,9810,9770,4195
20231201,135200,39938415000,9800,9750,9810,9740,11825
20231201,135100,39822799960,9750,9760,9770,9740,3538
20231201,135000,39788293860,9750,9750,9780,9740,1791
20231201,134900,39770804360,9750,9730,9750,9720,779
20231201,134800,39763223790,9720,9740,9770,9720,2709
20231201,134700,39736802010,9740,9720,9760,9720,4478
20231201,134600,39693188010,9720,9720,9740,9720,4036
20231201,134500,39653926490,9720,9700,9720,9700,5824
20231201,134400,39597397950,9710,9680,9710,9670,3358
20231201,134300,39564831660,9680,9680,9680,9670,4329
20231201,134200,39522961990,9680,9680,9680,9670,2418
20231201,134100,39499566660,9690,9680,9700,9670,5454
20231201,134000,39446799450,9690,9690,9700,9670,1979
20231201,133900,39427646130,9690,9710,9710,9670,10065
20231201,133800,39330264020,9710,9680,9710,9680,3354
20231201,133700,39297735410,9690,9660,9690,9650,3100
20231201,133600,39267772750,9650,9660,9660,9650,4687
20231201,133500,39222521570,9660,9670,9670,9610,25390
20231201,133400,38977820270,9670,9660,9680,9650,4735
20231201,133300,38932065730,9660,9730,9730,9650,28887
20231201,133200,38652176460,9730,9760,9760,9730,9055
20231201,133100,38564003440,9760,9740,9760,9740,7003
20231201,133000,38495758020,9740,9720,9750,9720,4736
20231201,132900,38449652040,9730,9760,9770,9730,10559
20231201,132800,38346793610,9780,9810,9810,9760,17543
20231201,132700,38175079440,9820,9840,9840,9820,2804
20231201,132600,38147529720,9840,9830,9850,9830,220
20231201,132500,38145366070,9850,9830,9850,9820,2392
20231201,132400,38121856710,9840,9840,9840,9840,216
20231201,132300,38119731270,9830,9830,9840,9830,298
20231201,132200,38116799760,9830,9830,9830,9820,1709
20231201,132100,38100002740,9840,9820,9840,9810,1767
20231201,132000,38082641330,9810,9800,9820,9800,211
20231201,131900,38080571440,9790,9790,9800,9790,1118
20231201,131800,38069626020,9790,9780,9800,9770,5293
20231201,131700,38017830600,9780,9790,9800,9770,1482
20231201,131600,38003341730,9800,9790,9800,9770,2592
20231201,131500,37977979140,9790,9770,9790,9770,768
20231201,131400,37970466050,9800,9800,9800,9770,2850
20231201,131300,37942573500,9800,9760,9820,9760,7161
20231201,131200,37872518140,9760,9770,9780,9760,3048
20231201,131100,37842741210,9770,9820,9830,9760,4777
20231201,131000,37795975470,9820,9810,9830,9810,1237
20231201,130900,37783835310,9810,9840,9860,9810,4808
20231201,130800,37736560410,9860,9880,9880,9830,2879
20231201,130700,37708244490,9890,9890,9900,9830,8322
20231201,130600,37626056880,9890,9910,9920,9880,5860
20231201,130500,37568034670,9920,9930,9940,9920,9559
20231201,130400,37473119280,9930,9930,9940,9910,6027
20231201,130300,37413263260,9930,9880,9940,9870,25887
20231201,130200,37157107230,9880,9880,9880,9870,4306
20231201,130100,37114578950,9880,9890,9890,9880,2435
20231201,130000,37090510350,9890,9840,9890,9840,6041
20231201,125900,37030913000,9840,9810,9850,9810,1149
20231201,125800,37019610340,9810,9820,9830,9810,1505
20231201,125700,37004824070,9830,9820,9830,9820,779
20231201,125600,36997173200,9820,9800,9840,9800,5147
20231201,125500,36946641790,9810,9750,9830,9750,971
20231201,125400,36937123710,9740,9810,9820,9740,9405
20231201,125300,36845114660,9800,9800,9800,9790,871
20231201,125200,36836579920,9800,9800,9820,9800,93
20231201,125100,36835668480,9820,9800,9820,9780,2537
20231201,125000,36810828210,9790,9800,9810,9790,1023
20231201,124900,36800804690,9800,9790,9820,9790,1246
20231201,124800,36788597500,9790,9810,9820,9780,1488
20231201,124700,36774025750,9820,9810,9820,9800,960
20231201,124600,36764601830,9820,9800,9820,9800,610
20231201,124500,36758623810,9800,9790,9820,9790,3539
20231201,124400,36723952810,9790,9790,9810,9790,274
20231201,124300,36721267710,9790,9830,9840,9790,7204
20231201,124200,36650576930,9830,9830,9830,9820,1599
20231201,124100,36634866150,9820,9820,9850,9820,4926
20231201,124000,36586429780,9810,9810,9820,9800,1195
20231201,123900,36574716760,9810,9800,9810,9800,758
20231201,123800,36567287670,9790,9800,9820,9790,3201
20231201,123700,36535940580,9800,9790,9800,9790,1763
20231201,123600,36518679680,9790,9790,9800,9780,7639
20231201,123500,36443941350,9800,9810,9810,9790,4714
20231201,123400,36397735330,9810,9820,9820,9800,2145
20231201,123300,36376696310,9820,9830,9860,9810,5035
20231201,123200,36327117480,9830,9820,9840,9800,3132
20231201,123100,36296318260,9820,9810,9820,9790,5302
20231201,123000,36244331550,9810,9790,9820,9790,3718
20231201,122900,36207888050,9790,9810,9840,9780,9005
20231201,122800,36119534270,9810,9760,9820,9750,3187
20231201,122700,36088320040,9750,9750,9770,9750,4457
20231201,122600,36044848680,9730,9760,9760,9710,2181
20231201,122500,36023626700,9770,9770,9780,9700,25619
20231201,122400,35774162630,9770,9820,9820,9760,21228
20231201,122300,35566253950,9820,9830,9830,9810,5873
20231201,122200,35508601310,9820,9850,9860,9820,2347
20231201,122100,35485511530,9850,9840,9850,9830,870
20231201,122000,35476958290,9830,9840,9850,9830,2226
20231201,121900,35455055580,9840,9830,9850,9830,643
20231201,121800,35448728410,9830,9830,9870,9830,2342
20231201,121700,35425683650,9830,9830,9840,9820,1889
20231201,121600,35407114510,9820,9860,9860,9820,1245
20231201,121500,35394872580,9860,9840,9860,9840,3539
20231201,121400,35360033990,9840,9850,9850,9840,2351
20231201,121300,35336885320,9840,9830,9860,9820,1482
20231201,121200,35322310060,9840,9820,9840,9820,2900
20231201,121100,35293809460,9820,9850,9850,9810,5995
20231201,121000,35234894550,9830,9820,9880,9820,4217
20231201,120900,35193455110,9830,9850,9860,9830,7056
20231201,120800,35124018050,9850,9850,9850,9840,837
20231201,120700,35115773770,9850,9850,9880,9850,1851
20231201,120600,35097529200,9860,9840,9860,9840,244
20231201,120500,35095126380,9840,9860,9860,9840,1265
20231201,120400,35082663530,9850,9880,9880,9850,3901
20231201,120300,35044182130,9880,9870,9890,9870,1033
20231201,120200,35033985360,9870,9860,9910,9860,328
20231201,120100,35030748690,9880,9850,9890,9850,864
20231201,120000,35022224160,9840,9850,9900,9840,4901
20231201,115900,34973954920,9850,9850,9850,9840,2529
20231201,115800,34949044300,9840,9860,9900,9840,2313
20231201,115700,34926258860,9850,9870,9890,9850,7270
20231201,115600,34854593570,9860,9880,9890,9860,2217
20231201,115500,34832702000,9880,9880,9880,9870,1019
20231201,115400,34822635360,9880,9880,9890,9860,3249
20231201,115300,34790571990,9880,9900,9900,9880,1841
20231201,115200,34772372350,9900,9910,9930,9900,1884
20231201,115100,34753712290,9920,9910,9930,9900,1060
20231201,115000,34743207040,9910,9890,9910,9870,5460
20231201,114900,34689249550,9910,9890,9910,9890,2493
20231201,114800,34664574630,9890,9910,9910,9880,4491
20231201,114700,34620141350,9910,9940,9940,9900,9116
20231201,114600,34529622480,9940,9990,9990,9940,7083
20231201,114500,34459089260,9980,10010,10020,9970,5843
20231201,114400,34400681820,9990,9980,10000,9970,24495
20231201,114300,34155933400,9980,9970,9990,9970,4320
20231201,114200,34112841050,9970,9930,9990,9920,10776
20231201,114100,34005485980,9930,9920,9930,9910,1470
20231201,114000,33990902730,9920,9900,9930,9900,2094
20231201,113900,33970129730,9920,9910,9920,9880,1966
20231201,113800,33950665410,9900,9920,9920,9900,670
20231201,113700,33944026530,9920,9900,9920,9900,2622
20231201,113600,33918047970,9910,9890,9910,9870,4426
20231201,113500,33874300800,9880,9910,9910,9880,3283
20231201,113400,33841794210,9910,9930,9930,9910,1598
20231201,113300,33825946430,9930,9920,9940,9920,2074
20231201,113200,33805354890,9920,9910,9940,9900,2466
20231201,113100,33780896350,9920,9930,9930,9900,986
20231201,113000,33771124580,9920,9890,9920,9870,14700
20231201,112900,33625867090,9890,9910,9920,9890,2248
20231201,112800,33603615220,9900,9900,9920,9900,815
20231201,112700,33595541860,9900,9880,9900,9870,1030
20231201,112600,33585355520,9870,9850,9880,9850,2573
20231201,112500,33559998900,9860,9880,9900,9860,6356
20231201,112400,33497243950,9880,9930,9930,9880,896
20231201,112300,33488387950,9880,9900,9910,9880,2046
20231201,112200,33468146800,9900,9900,9930,9890,2437
20231201,112100,33444000170,9900,9890,9910,9880,1952
20231201,112000,33424681470,9890,9900,9900,9880,1824
20231201,111900,33406660200,9880,9880,9900,9880,1480
20231201,111800,33392033040,9890,9910,9920,9890,2849
20231201,111700,33363834770,9920,9940,9950,9910,2117
20231201,111600,33342821440,9950,9920,9950,9920,3172
20231201,111500,33311276280,9920,9880,9940,9880,6339
20231201,111400,33248340320,9900,9880,9900,9860,4165
20231201,111300,33207211650,9880,9870,9890,9870,2635
20231201,111200,33181185420,9880,9860,9890,9860,1121
20231201,111100,33170116450,9860,9840,9890,9840,7109
20231201,111000,33099987370,9850,9850,9850,9840,1804
20231201,110900,33082223300,9850,9860,9860,9840,1708
20231201,110800,33065409780,9840,9840,9860,9830,2623
20231201,110700,33039606680,9840,9840,9850,9830,4499
20231201,110600,32995338350,9840,9850,9860,9840,4464
20231201,110500,32951383300,9850,9870,9870,9850,5639
20231201,110400,32895793720,9870,9850,9870,9850,2018
20231201,110300,32875909310,9840,9850,9860,9840,3311
20231201,110200,32843297170,9850,9840,9860,9830,3994
20231201,110100,32803989750,9840,9860,9860,9830,6580
20231201,110000,32739282510,9840,9830,9860,9830,2422
20231201,105900,32715450310,9830,9850,9890,9830,5795
20231201,105800,32658407280,9850,9830,9850,9830,12174
20231201,105700,32538693050,9840,9880,9900,9840,12728
20231201,105600,32413274520,9900,9870,9900,9860,1711
20231201,105500,32396376230,9870,9880,9880,9860,5931
20231201,105400,32337834330,9870,9880,9880,9870,4751
20231201,105300,32290905500,9880,9880,9890,9880,3379
20231201,105200,32257518490,9880,9880,9890,9880,1246
20231201,105100,32245202070,9880,9870,9900,9860,3203
20231201,105000,32213583170,9870,9890,9910,9860,12649
20231201,104900,32088655430,9880,9900,9910,9880,4684
20231201,104800,32042319680,9900,9870,9930,9870,7603
20231201,104700,31967094920,9870,9900,9930,9860,9818
20231201,104600,31869964400,9900,9980,9990,9890,15839
20231201,104500,31712581760,9980,10030,10050,9980,19137
20231201,104400,31520934230,10030,10030,10040,10030,8759
20231201,104300,31433016820,10020,10040,10050,10020,9608
20231201,104200,31336603050,10040,10000,10060,9980,26136
20231201,104100,31074169660,10000,10020,10040,9960,25593
20231201,104000,30818165840,10030,9970,10050,9960,29287
20231201,103900,30525235450,9970,9960,9980,9950,8107
20231201,103800,30444423280,9960,9950,9980,9930,11942
20231201,103700,30325497720,9950,9890,9950,9890,11539
20231201,103600,30210935430,9890,9900,9900,9880,6983
20231201,103500,30141845050,9890,9880,9900,9880,7123
20231201,103400,30071346400,9890,9900,9900,9880,5721
20231201,103300,30014776080,9890,9870,9900,9850,5236
20231201,103200,29963056500,9870,9880,9890,9850,4105
20231201,103100,29922538260,9890,9860,9900,9830,3822
20231201,103000,29884781500,9870,9800,9870,9800,5460
20231201,102900,29831105650,9800,9820,9830,9800,5708
20231201,102800,29775071860,9820,9820,9830,9810,3940
20231201,102700,29736382940,9820,9760,9840,9760,8669
20231201,102600,29651567110,9750,9780,9840,9750,7942
20231201,102500,29573851570,9800,9780,9810,9770,6744
20231201,102400,29507867550,9780,9780,9790,9760,6020
20231201,102300,29449050530,9780,9770,9810,9770,5600
20231201,102200,29394238940,9780,9850,9850,9770,13210
20231201,102100,29264874050,9850,9830,9920,9820,5979
20231201,102000,29205960580,9840,9830,9850,9800,8399
20231201,101900,29123442180,9840,9940,9940,9840,26026
20231201,101800,28865962540,9940,9930,9950,9900,12983
20231201,101700,28737089470,9930,9940,9990,9910,48336
20231201,101600,28255599340,9950,9900,9950,9860,40910
20231201,101500,27850053630,9900,9860,9910,9820,33742
20231201,101400,27516327190,9850,9790,9860,9780,14594
20231201,101300,27373137300,9810,9870,9880,9800,22335
20231201,101200,27153344010,9870,9860,9880,9830,37169
20231201,101100,26786566310,9860,9830,9860,9800,29004
20231201,101000,26501263020,9830,9740,9840,9720,29414
20231201,100900,26213263350,9740,9700,9740,9690,12156
20231201,100800,26095175190,9700,9700,9710,9690,3881
20231201,100700,26057534010,9700,9690,9710,9690,9789
20231201,100600,25962642680,9690,9680,9690,9680,2048
20231201,100500,25942812700,9690,9680,9710,9680,8228
20231201,100400,25863056610,9680,9670,9710,9660,13884
20231201,100300,25728690690,9670,9670,9670,9650,4825
20231201,100200,25682059870,9670,9700,9700,9670,4128
20231201,100100,25642070120,9700,9630,9710,9610,17564
20231201,100000,25472362900,9630,9620,9640,9610,2925
20231201,095900,25444220220,9620,9590,9630,9580,10965
20231201,095800,25338846810,9590,9560,9600,9560,19776
20231201,095700,25149635130,9560,9650,9690,9550,95191
20231201,095600,24237100770,9680,9660,9710,9650,7359
20231201,095500,24165889020,9660,9660,9700,9650,9423
20231201,095400,24074844030,9650,9650,9670,9640,12342
20231201,095300,23955734390,9660,9650,9680,9650,7882
20231201,095200,23879618820,9670,9690,9700,9660,8462
20231201,095100,23797768300,9680,9700,9710,9680,12133
20231201,095000,23680158020,9690,9670,9700,9670,7723
20231201,094900,23605369620,9680,9640,9680,9640,7737
20231201,094800,23530638560,9650,9670,9670,9640,14538
20231201,094700,23390286240,9670,9710,9710,9670,4629
20231201,094600,23345420100,9710,9670,9720,9660,19131
20231201,094500,23160188100,9670,9650,9680,9650,4499
20231201,094400,23116722390,9670,9680,9690,9650,7844
20231201,094300,23040871500,9680,9650,9680,9630,20682
20231201,094200,22841325330,9650,9660,9680,9640,8830
20231201,094100,22756086070,9650,9730,9730,9650,19837
20231201,094000,22563932790,9730,9740,9740,9710,6954
20231201,093900,22496240770,9730,9770,9770,9720,7252
20231201,093800,22425543670,9770,9760,9790,9750,5934
20231201,093700,22367562140,9760,9720,9790,9690,7798
20231201,093600,22291363460,9730,9720,9730,9670,16406
20231201,093500,22132252090,9720,9740,9770,9720,7490
20231201,093400,22059258370,9750,9740,9780,9730,8815
20231201,093300,21973295740,9740,9670,9790,9670,17767
20231201,093200,21800665100,9680,9650,9700,9640,19611
20231201,093100,21611307900,9640,9660,9690,9630,8268
20231201,093000,21531536780,9660,9630,9700,9610,20042
20231201,092900,21338543480,9630,9710,9720,9570,64805
20231201,092800,20714635960,9720,9800,9810,9700,28884
20231201,092700,20433047950,9810,9780,9810,9780,6168
20231201,092600,20372600620,9780,9850,9850,9770,17491
20231201,092500,20201123060,9850,9770,9850,9760,18307
20231201,092400,20021612610,9780,9830,9840,9780,27968
20231201,092300,19747294380,9830,9790,9910,9790,59444
20231201,092200,19161567550,9790,9810,9820,9700,42067
20231201,092100,18750553350,9820,9700,9830,9670,33109
20231201,092000,18428503150,9700,9640,9700,9630,112353
20231201,091900,17343831410,9640,9620,9640,9550,105276
20231201,091800,16334362120,9600,9630,9650,9590,81305
20231201,091700,15552887060,9610,9690,9690,9550,108865
20231201,091600,14506950220,9690,9820,9840,9680,88810
20231201,091500,13642972660,9830,9840,9870,9790,48069
20231201,091400,13170521900,9870,9760,9890,9690,76980
20231201,091300,12419101190,9780,9810,9850,9660,69663
20231201,091200,11740823420,9820,9790,9990,9590,185093
20231201,091100,9939172770,9780,9880,9950,9740,99483
20231201,091000,8960876520,9950,10170,10200,9720,239904
20231201,090900,6576463460,10160,10440,10480,10160,78487
20231201,090800,5765298050,10470,10460,10550,10420,23908
20231201,090700,5514653690,10460,10450,10470,10390,17901
20231201,090600,5328061640,10420,10410,10610,10410,55753
20231201,090500,4742229100,10420,10350,10420,10290,56411
20231201,090400,4159358110,10360,10340,10370,10320,24229
20231201,090300,3908566820,10350,10300,10460,10300,66542
20231201,090200,3218465280,10310,10430,10490,10100,102478
20231201,090100,2159519730,10440,10520,10530,10380,74081
20231201,090000,1385652350,10490,10600,10650,10450,129886