KissMeData/091990/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195800,24507231800,72100,72100,72100,72100,11849
20231201,195700,24507231800,72100,72100,72100,72100,0
20231201,195600,24507231800,72100,72100,72100,72100,0
20231201,195500,24507231800,72100,72100,72100,72100,0
20231201,195400,24507231800,72100,72100,72100,72100,0
20231201,195300,24507231800,72100,72100,72100,72100,0
20231201,195200,24507231800,72100,72100,72100,72100,0
20231201,195100,24507231800,72100,72100,72100,72100,0
20231201,195000,24507231800,72100,72100,72100,72100,0
20231201,194900,24507231800,72100,72100,72100,72100,0
20231201,194800,24507231800,72100,72100,72100,72100,0
20231201,194700,24507231800,72100,72100,72100,72100,0
20231201,194600,24507231800,72100,72100,72100,72100,0
20231201,194500,24507231800,72100,72100,72100,72100,0
20231201,194400,24507231800,72100,72100,72100,72100,0
20231201,194300,24507231800,72100,72100,72100,72100,0
20231201,194200,24507231800,72100,72100,72100,72100,0
20231201,194100,24507231800,72100,72100,72100,72100,0
20231201,194000,24507231800,72100,72100,72100,72100,0
20231201,193900,24507231800,72100,72100,72100,72100,0
20231201,193800,24507231800,72100,72100,72100,72100,0
20231201,193700,24507231800,72100,72100,72100,72100,0
20231201,193600,24507231800,72100,72100,72100,72100,0
20231201,193500,24507231800,72100,72100,72100,72100,0
20231201,193400,24507231800,72100,72100,72100,72100,0
20231201,193300,24507231800,72100,72100,72100,72100,0
20231201,193200,24507231800,72100,72100,72100,72100,0
20231201,193100,24507231800,72100,72100,72100,72100,0
20231201,193000,24507231800,72100,72100,72100,72100,0
20231201,192900,24507231800,72100,72100,72100,72100,0
20231201,192800,24507231800,72100,72100,72100,72100,11849
20231201,192700,24507231800,72100,72100,72100,72100,0
20231201,192600,24507231800,72100,72100,72100,72100,0
20231201,192500,24507231800,72100,72100,72100,72100,0
20231201,192400,24507231800,72100,72100,72100,72100,0
20231201,192300,24507231800,72100,72100,72100,72100,0
20231201,192200,24507231800,72100,72100,72100,72100,0
20231201,192100,24507231800,72100,72100,72100,72100,0
20231201,192000,24507231800,72100,72100,72100,72100,0
20231201,191900,24507231800,72100,72100,72100,72100,0
20231201,191800,24507231800,72100,72100,72100,72100,0
20231201,191700,24507231800,72100,72100,72100,72100,0
20231201,191600,24507231800,72100,72100,72100,72100,0
20231201,191500,24507231800,72100,72100,72100,72100,0
20231201,191400,24507231800,72100,72100,72100,72100,0
20231201,191300,24507231800,72100,72100,72100,72100,0
20231201,191200,24507231800,72100,72100,72100,72100,0
20231201,191100,24507231800,72100,72100,72100,72100,0
20231201,191000,24507231800,72100,72100,72100,72100,0
20231201,190900,24507231800,72100,72100,72100,72100,0
20231201,190800,24507231800,72100,72100,72100,72100,0
20231201,190700,24507231800,72100,72100,72100,72100,0
20231201,190600,24507231800,72100,72100,72100,72100,0
20231201,190500,24507231800,72100,72100,72100,72100,0
20231201,190400,24507231800,72100,72100,72100,72100,0
20231201,190300,24507231800,72100,72100,72100,72100,0
20231201,190200,24507231800,72100,72100,72100,72100,0
20231201,190100,24507231800,72100,72100,72100,72100,0
20231201,190000,24507231800,72100,72100,72100,72100,0
20231201,185900,24507231800,72100,72100,72100,72100,0
20231201,185800,24507231800,72100,72100,72100,72100,11849
20231201,185700,24507231800,72100,72100,72100,72100,0
20231201,185600,24507231800,72100,72100,72100,72100,0
20231201,185500,24507231800,72100,72100,72100,72100,0
20231201,185400,24507231800,72100,72100,72100,72100,0
20231201,185300,24507231800,72100,72100,72100,72100,0
20231201,185200,24507231800,72100,72100,72100,72100,0
20231201,185100,24507231800,72100,72100,72100,72100,0
20231201,185000,24507231800,72100,72100,72100,72100,0
20231201,184900,24507231800,72100,72100,72100,72100,0
20231201,184800,24507231800,72100,72100,72100,72100,0
20231201,184700,24507231800,72100,72100,72100,72100,0
20231201,184600,24507231800,72100,72100,72100,72100,0
20231201,184500,24507231800,72100,72100,72100,72100,0
20231201,184400,24507231800,72100,72100,72100,72100,0
20231201,184300,24507231800,72100,72100,72100,72100,0
20231201,184200,24507231800,72100,72100,72100,72100,0
20231201,184100,24507231800,72100,72100,72100,72100,0
20231201,184000,24507231800,72100,72100,72100,72100,0
20231201,183900,24507231800,72100,72100,72100,72100,0
20231201,183800,24507231800,72100,72100,72100,72100,0
20231201,183700,24507231800,72100,72100,72100,72100,0
20231201,183600,24507231800,72100,72100,72100,72100,0
20231201,183500,24507231800,72100,72100,72100,72100,0
20231201,183400,24507231800,72100,72100,72100,72100,0
20231201,183300,24507231800,72100,72100,72100,72100,0
20231201,183200,24507231800,72100,72100,72100,72100,0
20231201,183100,24507231800,72100,72100,72100,72100,0
20231201,183000,24507231800,72100,72100,72100,72100,0
20231201,182900,24507231800,72100,72100,72100,72100,0
20231201,182800,24507231800,72100,72100,72100,72100,11849
20231201,182700,24507231800,72100,72100,72100,72100,0
20231201,182600,24507231800,72100,72100,72100,72100,0
20231201,182500,24507231800,72100,72100,72100,72100,0
20231201,182400,24507231800,72100,72100,72100,72100,0
20231201,182300,24507231800,72100,72100,72100,72100,0
20231201,182200,24507231800,72100,72100,72100,72100,0
20231201,182100,24507231800,72100,72100,72100,72100,0
20231201,182000,24507231800,72100,72100,72100,72100,0
20231201,181900,24507231800,72100,72100,72100,72100,0
20231201,181800,24507231800,72100,72100,72100,72100,0
20231201,181700,24507231800,72100,72100,72100,72100,0
20231201,181600,24507231800,72100,72100,72100,72100,0
20231201,181500,24507231800,72100,72100,72100,72100,0
20231201,181400,24507231800,72100,72100,72100,72100,0
20231201,181300,24507231800,72100,72100,72100,72100,0
20231201,181200,24507231800,72100,72100,72100,72100,0
20231201,181100,24507231800,72100,72100,72100,72100,0
20231201,181000,24507231800,72100,72100,72100,72100,0
20231201,180900,24507231800,72100,72100,72100,72100,0
20231201,180800,24507231800,72100,72100,72100,72100,0
20231201,180700,24507231800,72100,72100,72100,72100,0
20231201,180600,24507231800,72100,72100,72100,72100,0
20231201,180500,24507231800,72100,72100,72100,72100,0
20231201,180400,24507231800,72100,72100,72100,72100,0
20231201,180300,24507231800,72100,72100,72100,72100,0
20231201,180200,24507231800,72100,72100,72100,72100,0
20231201,180100,24507231800,72100,72100,72100,72100,0
20231201,180000,24507231800,72100,72100,72100,72100,0
20231201,175900,24507231800,72100,72100,72100,72100,0
20231201,175800,24507231800,72100,72100,72100,72100,11849
20231201,175700,24507231800,72100,72100,72100,72100,0
20231201,175600,24507231800,72100,72100,72100,72100,0
20231201,175500,24507231800,72100,72100,72100,72100,0
20231201,175400,24507231800,72100,72100,72100,72100,0
20231201,175300,24507231800,72100,72100,72100,72100,0
20231201,175200,24507231800,72100,72100,72100,72100,0
20231201,175100,24507231800,72100,72100,72100,72100,0
20231201,175000,24507231800,72100,72100,72100,72100,0
20231201,174900,24507231800,72100,72100,72100,72100,0
20231201,174800,24507231800,72100,72100,72100,72100,0
20231201,174700,24507231800,72100,72100,72100,72100,0
20231201,174600,24507231800,72100,72100,72100,72100,0
20231201,174500,24507231800,72100,72100,72100,72100,0
20231201,174400,24507231800,72100,72100,72100,72100,0
20231201,174300,24507231800,72100,72100,72100,72100,0
20231201,174200,24507231800,72100,72100,72100,72100,0
20231201,174100,24507231800,72100,72100,72100,72100,0
20231201,174000,24507231800,72100,72100,72100,72100,0
20231201,173900,24507231800,72100,72100,72100,72100,0
20231201,173800,24507231800,72100,72100,72100,72100,0
20231201,173700,24507231800,72100,72100,72100,72100,0
20231201,173600,24507231800,72100,72100,72100,72100,0
20231201,173500,24507231800,72100,72100,72100,72100,0
20231201,173400,24507231800,72100,72100,72100,72100,0
20231201,173300,24507231800,72100,72100,72100,72100,0
20231201,173200,24507231800,72100,72100,72100,72100,0
20231201,173100,24507231800,72100,72100,72100,72100,0
20231201,173000,24507231800,72100,72100,72100,72100,0
20231201,172900,24507231800,72100,72100,72100,72100,0
20231201,172800,24507231800,72100,72100,72100,72100,11849
20231201,172700,24507231800,72100,72100,72100,72100,0
20231201,172600,24507231800,72100,72100,72100,72100,0
20231201,172500,24507231800,72100,72100,72100,72100,0
20231201,172400,24507231800,72100,72100,72100,72100,0
20231201,172300,24507231800,72100,72100,72100,72100,0
20231201,172200,24507231800,72100,72100,72100,72100,0
20231201,172100,24507231800,72100,72100,72100,72100,0
20231201,172000,24507231800,72100,72100,72100,72100,0
20231201,171900,24507231800,72100,72100,72100,72100,0
20231201,171800,24507231800,72100,72100,72100,72100,0
20231201,171700,24507231800,72100,72100,72100,72100,0
20231201,171600,24507231800,72100,72100,72100,72100,0
20231201,171500,24507231800,72100,72100,72100,72100,0
20231201,171400,24507231800,72100,72100,72100,72100,0
20231201,171300,24507231800,72100,72100,72100,72100,0
20231201,171200,24507231800,72100,72100,72100,72100,0
20231201,171100,24507231800,72100,72100,72100,72100,0
20231201,171000,24507231800,72100,72100,72100,72100,0
20231201,170900,24507231800,72100,72100,72100,72100,0
20231201,170800,24507231800,72100,72100,72100,72100,0
20231201,170700,24507231800,72100,72100,72100,72100,0
20231201,170600,24507231800,72100,72100,72100,72100,0
20231201,170500,24507231800,72100,72100,72100,72100,0
20231201,170400,24507231800,72100,72100,72100,72100,0
20231201,170300,24507231800,72100,72100,72100,72100,0
20231201,170200,24507231800,72100,72100,72100,72100,0
20231201,170100,24507231800,72100,72100,72100,72100,0
20231201,170000,24507231800,72100,72100,72100,72100,0
20231201,165900,24507231800,72100,72100,72100,72100,0
20231201,165800,24507231800,72100,72100,72100,72100,11849
20231201,165700,24507231800,72100,72100,72100,72100,0
20231201,165600,24507231800,72100,72100,72100,72100,0
20231201,165500,24507231800,72100,72100,72100,72100,0
20231201,165400,24507231800,72100,72100,72100,72100,0
20231201,165300,24507231800,72100,72100,72100,72100,0
20231201,165200,24507231800,72100,72100,72100,72100,0
20231201,165100,24507231800,72100,72100,72100,72100,0
20231201,165000,24507231800,72100,72100,72100,72100,0
20231201,164900,24507231800,72100,72100,72100,72100,0
20231201,164800,24507231800,72100,72100,72100,72100,0
20231201,164700,24507231800,72100,72100,72100,72100,0
20231201,164600,24507231800,72100,72100,72100,72100,0
20231201,164500,24507231800,72100,72100,72100,72100,0
20231201,164400,24507231800,72100,72100,72100,72100,0
20231201,164300,24507231800,72100,72100,72100,72100,0
20231201,164200,24507231800,72100,72100,72100,72100,0
20231201,164100,24507231800,72100,72100,72100,72100,0
20231201,164000,24507231800,72100,72100,72100,72100,0
20231201,163900,24507231800,72100,72100,72100,72100,0
20231201,163800,24507231800,72100,72100,72100,72100,0
20231201,163700,24507231800,72100,72100,72100,72100,0
20231201,163600,24507231800,72100,72100,72100,72100,0
20231201,163500,24507231800,72100,72100,72100,72100,0
20231201,163400,24507231800,72100,72100,72100,72100,0
20231201,163300,24507231800,72100,72100,72100,72100,0
20231201,163200,24507231800,72100,72100,72100,72100,0
20231201,163100,24507231800,72100,72100,72100,72100,0
20231201,163000,24507231800,72100,72100,72100,72100,0
20231201,162900,24507231800,72100,72100,72100,72100,0
20231201,162800,24507231800,72100,72100,72100,72100,11849
20231201,162700,24507231800,72100,72100,72100,72100,0
20231201,162600,24507231800,72100,72100,72100,72100,0
20231201,162500,24507231800,72100,72100,72100,72100,0
20231201,162400,24507231800,72100,72100,72100,72100,0
20231201,162300,24507231800,72100,72100,72100,72100,0
20231201,162200,24507231800,72100,72100,72100,72100,0
20231201,162100,24507231800,72100,72100,72100,72100,0
20231201,162000,24507231800,72100,72100,72100,72100,0
20231201,161900,24507231800,72100,72100,72100,72100,0
20231201,161800,24507231800,72100,72100,72100,72100,0
20231201,161700,24507231800,72100,72100,72100,72100,0
20231201,161600,24507231800,72100,72100,72100,72100,0
20231201,161500,24507231800,72100,72100,72100,72100,0
20231201,161400,24507231800,72100,72100,72100,72100,0
20231201,161300,24507231800,72100,72100,72100,72100,0
20231201,161200,24507231800,72100,72100,72100,72100,0
20231201,161100,24507231800,72100,72100,72100,72100,0
20231201,161000,24507231800,72100,72100,72100,72100,0
20231201,160900,24507231800,72100,72100,72100,72100,0
20231201,160800,24507231800,72100,72100,72100,72100,0
20231201,160700,24507231800,72100,72100,72100,72100,0
20231201,160600,24507231800,72100,72100,72100,72100,0
20231201,160500,24507231800,72100,72100,72100,72100,0
20231201,160400,24507231800,72100,72100,72100,72100,0
20231201,160300,24507231800,72100,72100,72100,72100,0
20231201,160200,24507231800,72100,72100,72100,72100,0
20231201,160100,24507231800,72100,72100,72100,72100,0
20231201,160000,24507231800,72100,72100,72100,72100,0
20231201,155900,24507231800,72100,72100,72100,72100,0
20231201,155800,24507231800,72100,72100,72100,72100,11849
20231201,155700,24507231800,72100,72100,72100,72100,0
20231201,155600,24507231800,72100,72100,72100,72100,0
20231201,155500,24507231800,72100,72100,72100,72100,0
20231201,155400,24507231800,72100,72100,72100,72100,0
20231201,155300,24507231800,72100,72100,72100,72100,0
20231201,155200,24507231800,72100,72100,72100,72100,0
20231201,155100,24507231800,72100,72100,72100,72100,0
20231201,155000,24507231800,72100,72100,72100,72100,0
20231201,154900,24507231800,72100,72100,72100,72100,0
20231201,154800,24507231800,72100,72100,72100,72100,0
20231201,154700,24507231800,72100,72100,72100,72100,0
20231201,154600,24507231800,72100,72100,72100,72100,0
20231201,154500,24507231800,72100,72100,72100,72100,0
20231201,154400,24507231800,72100,72100,72100,72100,0
20231201,154300,24507231800,72100,72100,72100,72100,0
20231201,154200,24507231800,72100,72100,72100,72100,0
20231201,154100,24507231800,72100,72100,72100,72100,0
20231201,154000,24507231800,72100,72100,72100,72100,0
20231201,153900,24507231800,72100,72100,72100,72100,0
20231201,153800,24507231800,72100,72100,72100,72100,0
20231201,153700,24507231800,72100,72100,72100,72100,0
20231201,153600,24507231800,72100,72100,72100,72100,0
20231201,153500,24507231800,72100,72100,72100,72100,0
20231201,153400,24507231800,72100,72100,72100,72100,0
20231201,153300,24507231800,72100,72100,72100,72100,0
20231201,153200,24507231800,72100,72100,72100,72100,0
20231201,153100,24507231800,72100,72100,72100,72100,0
20231201,153000,24507231800,72100,72100,72100,72100,11849
20231201,152900,23652918900,72200,72200,72200,72200,0
20231201,152800,23652918900,72200,72200,72200,72200,0
20231201,152700,23652918900,72200,72200,72200,72200,0
20231201,152600,23652918900,72200,72200,72200,72200,0
20231201,152500,23652918900,72200,72200,72200,72200,0
20231201,152400,23652918900,72200,72200,72200,72200,0
20231201,152300,23652918900,72200,72200,72200,72200,0
20231201,152200,23652918900,72200,72200,72200,72200,0
20231201,152100,23652918900,72200,72200,72200,72200,0
20231201,152000,23652918900,72200,72200,72200,72200,0
20231201,151900,23652918900,72200,72200,72300,72200,429
20231201,151800,23621929000,72200,72300,72300,72200,1665
20231201,151700,23501643500,72300,72300,72300,72200,469
20231201,151600,23467742600,72300,72200,72300,72200,508
20231201,151500,23431028700,72300,72300,72300,72200,112
20231201,151400,23422936300,72400,72300,72400,72300,841
20231201,151300,23362130600,72300,72300,72400,72300,1151
20231201,151200,23278912800,72300,72300,72300,72200,1369
20231201,151100,23179948400,72300,72300,72300,72300,990
20231201,151000,23108371400,72300,72200,72300,72200,2992
20231201,150900,22892055800,72300,72300,72400,72300,2903
20231201,150800,22682154700,72400,72400,72500,72400,692
20231201,150700,22632051300,72500,72500,72500,72400,302
20231201,150600,22610175600,72500,72500,72500,72400,334
20231201,150500,22585987700,72400,72500,72500,72400,541
20231201,150400,22546767900,72400,72500,72500,72400,71
20231201,150300,22541625900,72400,72400,72400,72300,491
20231201,150200,22506083500,72400,72500,72500,72400,901
20231201,150100,22440766900,72500,72400,72500,72400,1360
20231201,150000,22342206900,72400,72400,72500,72400,313
20231201,145900,22319523600,72500,72400,72500,72400,198
20231201,145800,22305185100,72500,72600,72600,72400,618
20231201,145700,22260384400,72500,72500,72600,72500,494
20231201,145600,22224551700,72400,72600,72600,72400,2590
20231201,145500,22036763800,72500,72500,72600,72400,2156
20231201,145400,21880441800,72500,72500,72500,72400,622
20231201,145300,21835365700,72500,72400,72500,72400,489
20231201,145200,21799933000,72500,72300,72500,72300,1908
20231201,145100,21661760900,72400,72400,72400,72300,509
20231201,145000,21624924600,72400,72300,72400,72300,744
20231201,144900,21571097400,72400,72400,72400,72300,849
20231201,144800,21509648200,72300,72400,72400,72300,595
20231201,144700,21466593800,72300,72400,72400,72300,465
20231201,144600,21432949100,72300,72300,72400,72200,923
20231201,144500,21366214300,72200,72300,72300,72200,579
20231201,144400,21324379500,72300,72400,72400,72200,516
20231201,144300,21287065800,72300,72300,72400,72200,1043
20231201,144200,21211643700,72200,72200,72300,72200,282
20231201,144100,21191282900,72300,72300,72400,72300,333
20231201,144000,21167204000,72300,72200,72400,72200,374
20231201,143900,21140184400,72300,72300,72400,72200,1060
20231201,143800,21063560500,72300,72200,72400,72200,441
20231201,143700,21031675700,72300,72300,72300,72200,943
20231201,143600,20963574400,72300,72300,72400,72200,186
20231201,143500,20950127500,72300,72200,72400,72200,296
20231201,143400,20928723300,72200,72300,72300,72200,470
20231201,143300,20894772900,72300,72200,72400,72200,275
20231201,143200,20874884300,72400,72300,72400,72200,237
20231201,143100,20857744200,72200,72200,72300,72200,530
20231201,143000,20819459700,72300,72200,72300,72200,320
20231201,142900,20796337700,72200,72200,72300,72100,854
20231201,142800,20734667500,72300,72300,72300,72200,294
20231201,142700,20713422000,72200,72300,72300,72200,708
20231201,142600,20662291400,72200,72300,72300,72200,496
20231201,142500,20626462400,72200,72300,72300,72200,531
20231201,142400,20588104900,72200,72200,72300,72200,491
20231201,142300,20552638600,72200,72100,72300,72100,568
20231201,142200,20511666100,72200,72300,72300,72100,410
20231201,142100,20482058200,72300,72200,72300,72100,500
20231201,142000,20445984400,72300,72100,72300,72100,627
20231201,141900,20400742300,72100,72100,72200,72100,297
20231201,141800,20379312400,72200,72200,72300,72100,604
20231201,141700,20335736800,72300,72100,72300,72100,261
20231201,141600,20316899000,72200,72200,72300,72100,459
20231201,141500,20283771400,72200,72200,72200,72100,522
20231201,141400,20246109900,72200,72200,72300,72100,1905
20231201,141300,20108582800,72200,72200,72300,72200,755
20231201,141200,20054035500,72200,72300,72400,72200,442
20231201,141100,20022101100,72300,72300,72300,72200,357
20231201,141000,19996301400,72300,72300,72400,72200,470
20231201,140900,19962348500,72300,72100,72300,72100,366
20231201,140800,19935914000,72100,72100,72300,72100,1234
20231201,140700,19846833400,72100,72200,72300,72100,1221
20231201,140600,19758699100,72300,72200,72300,72200,347
20231201,140500,19733630700,72300,72200,72400,72200,491
20231201,140400,19698152900,72200,72300,72300,72200,910
20231201,140300,19632393700,72300,72400,72400,72300,395
20231201,140200,19603814700,72300,72200,72400,72100,1062
20231201,140100,19527081200,72300,72200,72300,72200,728
20231201,140000,19474464700,72300,72200,72300,72100,1105
20231201,135900,19394671800,72300,72200,72400,72200,873
20231201,135800,19331559300,72300,72200,72300,72200,869
20231201,135700,19268756200,72200,72200,72400,72200,651
20231201,135600,19221680200,72300,72200,72400,72100,1301
20231201,135500,19127680400,72200,72300,72400,72200,680
20231201,135400,19078572200,72300,72200,72300,72200,1293
20231201,135300,18985198300,72200,72200,72400,72200,832
20231201,135200,18925047000,72200,72300,72300,72200,1244
20231201,135100,18835131100,72300,72300,72400,72200,1856
20231201,135000,18701023700,72400,72300,72400,72300,358
20231201,134900,18675121700,72400,72400,72400,72300,1015
20231201,134800,18601722100,72300,72400,72500,72300,561
20231201,134700,18561096400,72400,72400,72500,72300,1281
20231201,134600,18468367200,72300,72400,72400,72300,497
20231201,134500,18432423300,72400,72400,72500,72300,503
20231201,134400,18396019800,72400,72300,72500,72300,430
20231201,134300,18364898900,72400,72300,72400,72300,459
20231201,134200,18331695300,72300,72200,72400,72200,680
20231201,134100,18282523600,72300,72200,72400,72100,1563
20231201,134000,18169707300,72200,72300,72400,72200,333
20231201,133900,18145638300,72300,72300,72400,72200,484
20231201,133800,18110659400,72200,72300,72400,72200,553
20231201,133700,18070689900,72300,72200,72300,72100,347
20231201,133600,18045631700,72100,72200,72300,72100,927
20231201,133500,17978754600,72100,72200,72300,72100,579
20231201,133400,17936940100,72200,72200,72300,72100,1156
20231201,133300,17853472400,72100,72200,72400,72100,402
20231201,133200,17824433400,72300,72400,72400,72200,561
20231201,133100,17783904100,72400,72300,72400,72200,363
20231201,133000,17757659800,72300,72200,72400,72200,678
20231201,132900,17708679400,72300,72200,72300,72200,539
20231201,132800,17669730400,72200,72300,72400,72200,440
20231201,132700,17637940900,72200,72200,72400,72100,2028
20231201,132600,17491305800,72200,72200,72300,72100,607
20231201,132500,17447492300,72100,72000,72200,72000,894
20231201,132400,17383076200,72100,72000,72100,72000,580
20231201,132300,17341304500,72000,72000,72100,72000,600
20231201,132200,17298088900,72000,72100,72200,72000,3421
20231201,132100,17051433400,72100,72200,72200,72100,592
20231201,132000,17008748200,72200,72100,72200,72100,644
20231201,131900,16962301500,72100,72200,72200,72100,543
20231201,131800,16923148800,72100,72100,72200,72100,368
20231201,131700,16896615100,72200,72200,72200,72100,451
20231201,131600,16864086400,72200,72300,72300,72200,417
20231201,131500,16833974700,72200,72300,72300,72200,346
20231201,131400,16808991600,72300,72200,72300,72200,528
20231201,131300,16770853800,72200,72100,72200,72100,887
20231201,131200,16706830100,72200,72200,72200,72100,321
20231201,131100,16683684400,72100,72100,72200,72100,449
20231201,131000,16651300900,72200,72100,72200,72100,177
20231201,130900,16638538500,72100,72300,72300,72100,3867
20231201,130800,16359340700,72300,72200,72300,72200,601
20231201,130700,16315927100,72200,72200,72400,72200,358
20231201,130600,16290056400,72300,72300,72300,72200,523
20231201,130500,16252261100,72300,72200,72400,72200,526
20231201,130400,16214236900,72300,72200,72300,72200,216
20231201,130300,16198638300,72200,72200,72400,72200,416
20231201,130200,16168596100,72300,72400,72400,72300,1360
20231201,130100,16070243200,72400,72300,72400,72300,448
20231201,130000,16037830500,72300,72400,72400,72300,341
20231201,125900,16013153800,72400,72300,72400,72200,765
20231201,125800,15957862100,72200,72300,72300,72200,399
20231201,125700,15929033300,72200,72300,72300,72200,448
20231201,125600,15896670000,72300,72300,72300,72200,442
20231201,125500,15864731400,72200,72200,72300,72100,820
20231201,125400,15805508000,72200,72200,72300,72200,810
20231201,125300,15747013200,72200,72200,72300,72100,505
20231201,125200,15710538300,72300,72200,72300,72100,711
20231201,125100,15659199900,72100,72200,72300,72100,280
20231201,125000,15638979900,72300,72300,72300,72200,491
20231201,124900,15603515500,72300,72300,72400,72200,538
20231201,124800,15564613700,72400,72100,72500,72100,1155
20231201,124700,15481142800,72200,72200,72200,72100,339
20231201,124600,15456687600,72200,72200,72200,72100,508
20231201,124500,15420047300,72100,72100,72200,72100,208
20231201,124400,15405041100,72200,72200,72200,72100,568
20231201,124300,15364055900,72200,72200,72300,72100,892
20231201,124200,15299649100,72300,72200,72300,72100,1088
20231201,124100,15221094700,72200,72300,72300,72100,1725
20231201,124000,15096565000,72200,72300,72300,72200,229
20231201,123900,15080023800,72200,72300,72300,72200,253
20231201,123800,15061747200,72300,72200,72300,72200,322
20231201,123700,15038477600,72400,72300,72400,72200,978
20231201,123600,14967825100,72300,72300,72300,72200,929
20231201,123500,14900725400,72200,72300,72300,72200,1079
20231201,123400,14822790800,72300,72300,72300,72200,183
20231201,123300,14809563200,72200,72200,72300,72200,464
20231201,123200,14776044500,72200,72300,72400,72200,420
20231201,123100,14745688700,72300,72300,72400,72200,439
20231201,123000,14713950400,72400,72300,72400,72300,381
20231201,122900,14686392000,72300,72300,72400,72300,677
20231201,122800,14637437600,72300,72300,72500,72300,440
20231201,122700,14605607400,72300,72500,72500,72300,1095
20231201,122600,14526321900,72500,72400,72500,72300,545
20231201,122500,14486864100,72300,72400,72400,72300,737
20231201,122400,14433568200,72400,72300,72400,72300,468
20231201,122300,14399719900,72400,72300,72400,72300,270
20231201,122200,14380181200,72300,72400,72500,72300,399
20231201,122100,14351291100,72300,72300,72400,72300,585
20231201,122000,14308972900,72300,72300,72400,72300,594
20231201,121900,14266003800,72400,72500,72500,72300,353
20231201,121800,14240458000,72400,72400,72500,72400,347
20231201,121700,14215317300,72400,72400,72500,72400,334
20231201,121600,14191127300,72500,72400,72600,72400,458
20231201,121500,14157956100,72600,72600,72600,72400,301
20231201,121400,14136140200,72500,72400,72500,72400,1083
20231201,121300,14057665100,72400,72500,72500,72400,332
20231201,121200,14033615500,72500,72500,72600,72400,866
20231201,121100,13970844100,72400,72500,72500,72400,396
20231201,121000,13942158300,72400,72300,72500,72300,290
20231201,120900,13921154300,72300,72500,72500,72300,486
20231201,120800,13885970100,72500,72500,72500,72300,393
20231201,120700,13857526100,72600,72300,72600,72300,175
20231201,120600,13844842000,72300,72500,72500,72300,383
20231201,120500,13817139100,72300,72300,72400,72200,235
20231201,120400,13800144300,72300,72400,72400,72200,426
20231201,120300,13769352800,72300,72300,72400,72300,284
20231201,120200,13748810600,72400,72300,72400,72300,230
20231201,120100,13732171300,72300,72300,72400,72300,1102
20231201,120000,13652492700,72200,72200,72300,72200,2774
20231201,115900,13452202300,72200,72200,72300,72100,807
20231201,115800,13393958100,72200,72300,72300,72200,580
20231201,115700,13352048800,72200,72300,72300,72200,644
20231201,115600,13305534100,72200,72200,72300,72200,299
20231201,115500,13283938300,72300,72300,72400,72200,2889
20231201,115400,13075317200,72400,72200,72400,72200,215
20231201,115300,13059765500,72400,72200,72400,72200,1149
20231201,115200,12976693400,72300,72200,72300,72200,845
20231201,115100,12915621000,72300,72200,72300,72200,796
20231201,115000,12858101600,72300,72300,72300,72200,474
20231201,114900,12823865400,72200,72400,72400,72200,1461
20231201,114800,12718255700,72400,72300,72400,72300,405
20231201,114700,12688962700,72300,72400,72400,72300,480
20231201,114600,12654246000,72400,72300,72400,72300,310
20231201,114500,12631817600,72300,72300,72400,72300,334
20231201,114400,12607653200,72300,72400,72500,72300,344
20231201,114300,12582761600,72400,72400,72400,72300,469
20231201,114200,12548833200,72400,72400,72500,72300,599
20231201,114100,12505490600,72500,72400,72500,72400,386
20231201,114000,12477534500,72400,72500,72500,72400,318
20231201,113900,12454496100,72400,72300,72500,72300,658
20231201,113800,12406849900,72300,72400,72400,72300,481
20231201,113700,12372061300,72300,72400,72400,72300,361
20231201,113600,12345947900,72400,72400,72500,72400,518
20231201,113500,12308434700,72300,72400,72400,72300,258
20231201,113400,12289767000,72300,72300,72500,72300,447
20231201,113300,12257422900,72300,72400,72500,72300,241
20231201,113200,12239984600,72300,72500,72500,72300,1054
20231201,113100,12163583700,72500,72500,72600,72400,989
20231201,113000,12091952400,72500,72500,72500,72400,307
20231201,112900,12069712400,72500,72500,72500,72400,333
20231201,112800,12045587700,72400,72400,72500,72400,381
20231201,112700,12017996400,72400,72500,72500,72400,311
20231201,112600,11995467000,72500,72400,72500,72300,385
20231201,112500,11967594300,72500,72500,72500,72300,366
20231201,112400,11941079600,72300,72200,72300,72200,860
20231201,112300,11878973600,72200,72500,72500,72200,867
20231201,112200,11816340600,72300,72300,72400,72200,546
20231201,112100,11776877700,72200,72300,72400,72100,2001
20231201,112000,11632392200,72300,72300,72400,72300,399
20231201,111900,11603533500,72400,72300,72400,72200,335
20231201,111800,11579319400,72400,72200,72400,72200,244
20231201,111700,11561688900,72300,72200,72300,72200,297
20231201,111600,11540236800,72200,72200,72200,72100,734
20231201,111500,11487281300,72200,72200,72200,72100,766
20231201,111400,11432005100,72100,72300,72300,72100,2712
20231201,111300,11236192100,72300,72200,72300,72200,957
20231201,111200,11167079100,72300,72300,72300,72200,305
20231201,111100,11145042600,72300,72300,72300,72200,562
20231201,111000,11104443900,72200,72300,72400,72200,1204
20231201,110900,11017388200,72300,72400,72400,72300,450
20231201,110800,10984837600,72400,72300,72500,72200,1178
20231201,110700,10899666700,72200,72300,72300,72200,1401
20231201,110600,10798417800,72300,72300,72400,72200,1718
20231201,110500,10674211900,72300,72300,72400,72300,600
20231201,110400,10630816900,72400,72400,72500,72300,2284
20231201,110300,10465535600,72400,72600,72600,72400,2482
20231201,110200,10285661500,72500,72500,72600,72500,497
20231201,110100,10249616000,72600,72500,72600,72500,353
20231201,110000,10224009500,72600,72500,72600,72500,331
20231201,105900,10199999900,72600,72500,72600,72500,331
20231201,105800,10175990200,72500,72600,72600,72500,668
20231201,105700,10127519900,72600,72600,72600,72500,942
20231201,105600,10059144000,72500,72600,72700,72500,2141
20231201,105500,9903709100,72700,72600,72700,72600,354
20231201,105400,9877993800,72800,72700,72800,72600,1853
20231201,105300,9743273400,72800,72800,72800,72700,307
20231201,105200,9720933800,72800,72800,72900,72700,845
20231201,105100,9659437000,72900,72800,72900,72800,592
20231201,105000,9616287500,72900,72900,72900,72800,967
20231201,104900,9545810100,72900,72900,73000,72800,815
20231201,104800,9486364000,72900,72800,72900,72700,683
20231201,104700,9436642100,72700,72700,72800,72700,1227
20231201,104600,9347341600,72800,72700,72800,72700,304
20231201,104500,9325230000,72700,72800,72800,72700,852
20231201,104400,9263278200,72700,72800,72900,72700,1914
20231201,104300,9124066800,72800,72900,72900,72800,803
20231201,104200,9065597800,72900,72900,72900,72800,400
20231201,104100,9036451400,72900,73000,73000,72900,629
20231201,104000,8990555800,73000,72800,73000,72800,1436
20231201,103900,8885831700,72900,72900,72900,72800,329
20231201,103800,8861862100,72900,72800,73000,72800,573
20231201,103700,8820099000,72900,73100,73100,72800,1143
20231201,103600,8736694600,73000,72800,73000,72700,2493
20231201,103500,8554888300,72800,72800,72900,72700,532
20231201,103400,8516159300,72800,72800,72900,72800,328
20231201,103300,8492266500,72800,72700,72900,72700,1419
20231201,103200,8388947100,72800,72700,72800,72700,488
20231201,103100,8353438800,72700,72700,72800,72700,1165
20231201,103000,8268662500,72700,72700,72800,72700,365
20231201,102900,8242109900,72700,72700,72800,72700,778
20231201,102800,8185529100,72800,72700,72800,72700,1314
20231201,102700,8089992200,72700,72600,72700,72600,380
20231201,102600,8062390200,72700,72700,72700,72600,241
20231201,102500,8044873200,72600,72700,72700,72600,496
20231201,102400,8008844800,72700,72600,72700,72500,495
20231201,102300,7972905200,72600,72500,72600,72500,376
20231201,102200,7945633300,72500,72600,72600,72500,224
20231201,102100,7929379400,72600,72600,72700,72500,413
20231201,102000,7899394500,72700,72700,72700,72600,523
20231201,101900,7861405000,72600,72700,72700,72600,368
20231201,101800,7834673800,72600,72700,72700,72600,278
20231201,101700,7814479300,72600,72500,72700,72500,236
20231201,101600,7797337300,72600,72600,72600,72500,255
20231201,101500,7778835400,72600,72500,72600,72500,259
20231201,101400,7760036800,72600,72600,72600,72500,340
20231201,101300,7735360100,72600,72600,72600,72500,310
20231201,101200,7712863100,72500,72500,72600,72500,232
20231201,101100,7696027000,72600,72500,72700,72500,967
20231201,101000,7625802200,72500,72400,72500,72300,1550
20231201,100900,7513582600,72500,72600,72600,72400,3970
20231201,100800,7225829200,72600,72600,72600,72500,347
20231201,100700,7200650600,72600,72500,72600,72500,261
20231201,100600,7181715000,72600,72500,72600,72500,242
20231201,100500,7164150000,72500,72600,72600,72500,481
20231201,100400,7129240500,72600,72600,72600,72500,568
20231201,100300,7088008100,72600,72600,72600,72500,863
20231201,100200,7025361700,72500,72600,72600,72500,604
20231201,100100,6981528200,72500,72600,72600,72500,516
20231201,100000,6944091700,72600,72600,72600,72500,141
20231201,095900,6933856300,72600,72600,72600,72500,323
20231201,095800,6910416900,72600,72600,72600,72500,662
20231201,095700,6862364500,72600,72700,72700,72600,232
20231201,095600,6845505500,72700,72700,72700,72600,462
20231201,095500,6811920300,72600,72700,72700,72600,738
20231201,095400,6758275600,72700,72600,72800,72500,1049
20231201,095300,6682073600,72600,72700,72800,72600,493
20231201,095200,6646263700,72700,72700,72700,72600,817
20231201,095100,6586911900,72700,72800,72800,72600,563
20231201,095000,6545960500,72800,72800,72800,72700,599
20231201,094900,6502382200,72800,72700,72800,72700,426
20231201,094800,6471380300,72800,72700,72800,72600,1578
20231201,094700,6356624900,72700,72500,72700,72400,1230
20231201,094600,6267385300,72500,72500,72500,72400,542
20231201,094500,6228097000,72500,72400,72700,72300,1284
20231201,094400,6135017200,72400,72400,72500,72300,642
20231201,094300,6088544000,72300,72400,72500,72300,250
20231201,094200,6070447600,72500,72300,72600,72200,1428
20231201,094100,5967118900,72300,72200,72300,72200,245
20231201,094000,5949428100,72200,72200,72300,72100,657
20231201,093900,5902005800,72200,72200,72200,72100,255
20231201,093800,5883605400,72100,72100,72200,72100,1672
20231201,093700,5763006300,72200,72300,72300,72100,2428
20231201,093600,5587690000,72300,72200,72300,72200,660
20231201,093500,5540030900,72200,72400,72400,72200,3369
20231201,093400,5296346200,72400,72500,72500,72400,653
20231201,093300,5249066700,72400,72600,72600,72400,2107
20231201,093200,5096313400,72600,72600,72600,72500,707
20231201,093100,5044993300,72600,72700,72700,72500,878
20231201,093000,4981269400,72700,72500,72700,72500,1527
20231201,092900,4870423100,72500,72600,72600,72500,781
20231201,092800,4813747400,72500,72500,72600,72500,997
20231201,092700,4741394300,72500,72600,72700,72500,1163
20231201,092600,4656956500,72600,72700,72700,72600,918
20231201,092500,4590307500,72700,72800,72800,72600,798
20231201,092400,4532296700,72800,72700,72800,72600,868
20231201,092300,4469197700,72700,72600,72700,72500,119
20231201,092200,4460556400,72600,72700,72700,72600,293
20231201,092100,4439282500,72700,72600,72700,72400,7141
20231201,092000,3920981300,72600,72800,72800,72600,943
20231201,091900,3852430300,72700,72700,72800,72600,1369
20231201,091800,3752918700,72700,72600,72700,72600,1089
20231201,091700,3673815600,72500,72600,72600,72500,738
20231201,091600,3620293800,72600,72600,72600,72500,819
20231201,091500,3560845500,72600,72500,72600,72400,660
20231201,091400,3512995800,72500,72500,72500,72400,807
20231201,091300,3454490400,72500,72500,72500,72400,459
20231201,091200,3421228400,72400,72400,72400,72300,803
20231201,091100,3363091600,72400,72400,72400,72300,712
20231201,091000,3311556000,72400,72400,72400,72300,881
20231201,090900,3247821700,72400,72300,72500,72200,2266
20231201,090800,3083882000,72200,72400,72400,72200,2619
20231201,090700,2894583900,72400,72300,72500,72300,2626
20231201,090600,2704548000,72300,72300,72300,72200,2488
20231201,090500,2524803400,72300,72500,72500,72300,5000
20231201,090400,2162889400,72500,72600,72700,72400,6144
20231201,090300,1717268300,72700,72700,72700,72600,2808
20231201,090200,1513160200,72800,72800,72800,72700,3557
20231201,090100,1254358100,72800,72900,73000,72600,4981
20231201,090000,891980400,73000,73000,73100,72700,10796