KissMeData/403870/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,212100,96996547850,45100,45100,45100,45100,45430
20231208,212000,96996547850,45100,45100,45100,45100,0
20231208,211900,96996547850,45100,45100,45100,45100,0
20231208,211800,96996547850,45100,45100,45100,45100,0
20231208,211700,96996547850,45100,45100,45100,45100,0
20231208,211600,96996547850,45100,45100,45100,45100,0
20231208,211500,96996547850,45100,45100,45100,45100,0
20231208,211400,96996547850,45100,45100,45100,45100,0
20231208,211300,96996547850,45100,45100,45100,45100,0
20231208,211200,96996547850,45100,45100,45100,45100,0
20231208,211100,96996547850,45100,45100,45100,45100,0
20231208,211000,96996547850,45100,45100,45100,45100,0
20231208,210900,96996547850,45100,45100,45100,45100,0
20231208,210800,96996547850,45100,45100,45100,45100,0
20231208,210700,96996547850,45100,45100,45100,45100,0
20231208,210600,96996547850,45100,45100,45100,45100,0
20231208,210500,96996547850,45100,45100,45100,45100,0
20231208,210400,96996547850,45100,45100,45100,45100,0
20231208,210300,96996547850,45100,45100,45100,45100,0
20231208,210200,96996547850,45100,45100,45100,45100,0
20231208,210100,96996547850,45100,45100,45100,45100,0
20231208,210000,96996547850,45100,45100,45100,45100,0
20231208,205900,96996547850,45100,45100,45100,45100,0
20231208,205800,96996547850,45100,45100,45100,45100,0
20231208,205700,96996547850,45100,45100,45100,45100,0
20231208,205600,96996547850,45100,45100,45100,45100,0
20231208,205500,96996547850,45100,45100,45100,45100,0
20231208,205400,96996547850,45100,45100,45100,45100,0
20231208,205300,96996547850,45100,45100,45100,45100,0
20231208,205200,96996547850,45100,45100,45100,45100,0
20231208,205100,96996547850,45100,45100,45100,45100,45430
20231208,205000,96996547850,45100,45100,45100,45100,0
20231208,204900,96996547850,45100,45100,45100,45100,0
20231208,204800,96996547850,45100,45100,45100,45100,0
20231208,204700,96996547850,45100,45100,45100,45100,0
20231208,204600,96996547850,45100,45100,45100,45100,0
20231208,204500,96996547850,45100,45100,45100,45100,0
20231208,204400,96996547850,45100,45100,45100,45100,0
20231208,204300,96996547850,45100,45100,45100,45100,0
20231208,204200,96996547850,45100,45100,45100,45100,0
20231208,204100,96996547850,45100,45100,45100,45100,0
20231208,204000,96996547850,45100,45100,45100,45100,0
20231208,203900,96996547850,45100,45100,45100,45100,0
20231208,203800,96996547850,45100,45100,45100,45100,0
20231208,203700,96996547850,45100,45100,45100,45100,0
20231208,203600,96996547850,45100,45100,45100,45100,0
20231208,203500,96996547850,45100,45100,45100,45100,0
20231208,203400,96996547850,45100,45100,45100,45100,0
20231208,203300,96996547850,45100,45100,45100,45100,0
20231208,203200,96996547850,45100,45100,45100,45100,0
20231208,203100,96996547850,45100,45100,45100,45100,0
20231208,203000,96996547850,45100,45100,45100,45100,0
20231208,202900,96996547850,45100,45100,45100,45100,0
20231208,202800,96996547850,45100,45100,45100,45100,0
20231208,202700,96996547850,45100,45100,45100,45100,0
20231208,202600,96996547850,45100,45100,45100,45100,0
20231208,202500,96996547850,45100,45100,45100,45100,0
20231208,202400,96996547850,45100,45100,45100,45100,0
20231208,202300,96996547850,45100,45100,45100,45100,0
20231208,202200,96996547850,45100,45100,45100,45100,0
20231208,202100,96996547850,45100,45100,45100,45100,45430
20231208,202000,96996547850,45100,45100,45100,45100,0
20231208,201900,96996547850,45100,45100,45100,45100,0
20231208,201800,96996547850,45100,45100,45100,45100,0
20231208,201700,96996547850,45100,45100,45100,45100,0
20231208,201600,96996547850,45100,45100,45100,45100,0
20231208,201500,96996547850,45100,45100,45100,45100,0
20231208,201400,96996547850,45100,45100,45100,45100,0
20231208,201300,96996547850,45100,45100,45100,45100,0
20231208,201200,96996547850,45100,45100,45100,45100,0
20231208,201100,96996547850,45100,45100,45100,45100,0
20231208,201000,96996547850,45100,45100,45100,45100,0
20231208,200900,96996547850,45100,45100,45100,45100,0
20231208,200800,96996547850,45100,45100,45100,45100,0
20231208,200700,96996547850,45100,45100,45100,45100,0
20231208,200600,96996547850,45100,45100,45100,45100,0
20231208,200500,96996547850,45100,45100,45100,45100,0
20231208,200400,96996547850,45100,45100,45100,45100,0
20231208,200300,96996547850,45100,45100,45100,45100,0
20231208,200200,96996547850,45100,45100,45100,45100,0
20231208,200100,96996547850,45100,45100,45100,45100,0
20231208,200000,96996547850,45100,45100,45100,45100,0
20231208,195900,96996547850,45100,45100,45100,45100,0
20231208,195800,96996547850,45100,45100,45100,45100,0
20231208,195700,96996547850,45100,45100,45100,45100,0
20231208,195600,96996547850,45100,45100,45100,45100,0
20231208,195500,96996547850,45100,45100,45100,45100,0
20231208,195400,96996547850,45100,45100,45100,45100,0
20231208,195300,96996547850,45100,45100,45100,45100,0
20231208,195200,96996547850,45100,45100,45100,45100,0
20231208,195100,96996547850,45100,45100,45100,45100,45430
20231208,195000,96996547850,45100,45100,45100,45100,0
20231208,194900,96996547850,45100,45100,45100,45100,0
20231208,194800,96996547850,45100,45100,45100,45100,0
20231208,194700,96996547850,45100,45100,45100,45100,0
20231208,194600,96996547850,45100,45100,45100,45100,0
20231208,194500,96996547850,45100,45100,45100,45100,0
20231208,194400,96996547850,45100,45100,45100,45100,0
20231208,194300,96996547850,45100,45100,45100,45100,0
20231208,194200,96996547850,45100,45100,45100,45100,0
20231208,194100,96996547850,45100,45100,45100,45100,0
20231208,194000,96996547850,45100,45100,45100,45100,0
20231208,193900,96996547850,45100,45100,45100,45100,0
20231208,193800,96996547850,45100,45100,45100,45100,0
20231208,193700,96996547850,45100,45100,45100,45100,0
20231208,193600,96996547850,45100,45100,45100,45100,0
20231208,193500,96996547850,45100,45100,45100,45100,0
20231208,193400,96996547850,45100,45100,45100,45100,0
20231208,193300,96996547850,45100,45100,45100,45100,0
20231208,193200,96996547850,45100,45100,45100,45100,0
20231208,193100,96996547850,45100,45100,45100,45100,0
20231208,193000,96996547850,45100,45100,45100,45100,0
20231208,192900,96996547850,45100,45100,45100,45100,0
20231208,192800,96996547850,45100,45100,45100,45100,0
20231208,192700,96996547850,45100,45100,45100,45100,0
20231208,192600,96996547850,45100,45100,45100,45100,0
20231208,192500,96996547850,45100,45100,45100,45100,0
20231208,192400,96996547850,45100,45100,45100,45100,0
20231208,192300,96996547850,45100,45100,45100,45100,0
20231208,192200,96996547850,45100,45100,45100,45100,0
20231208,192100,96996547850,45100,45100,45100,45100,45430
20231208,192000,96996547850,45100,45100,45100,45100,0
20231208,191900,96996547850,45100,45100,45100,45100,0
20231208,191800,96996547850,45100,45100,45100,45100,0
20231208,191700,96996547850,45100,45100,45100,45100,0
20231208,191600,96996547850,45100,45100,45100,45100,0
20231208,191500,96996547850,45100,45100,45100,45100,0
20231208,191400,96996547850,45100,45100,45100,45100,0
20231208,191300,96996547850,45100,45100,45100,45100,0
20231208,191200,96996547850,45100,45100,45100,45100,0
20231208,191100,96996547850,45100,45100,45100,45100,0
20231208,191000,96996547850,45100,45100,45100,45100,0
20231208,190900,96996547850,45100,45100,45100,45100,0
20231208,190800,96996547850,45100,45100,45100,45100,0
20231208,190700,96996547850,45100,45100,45100,45100,0
20231208,190600,96996547850,45100,45100,45100,45100,0
20231208,190500,96996547850,45100,45100,45100,45100,0
20231208,190400,96996547850,45100,45100,45100,45100,0
20231208,190300,96996547850,45100,45100,45100,45100,0
20231208,190200,96996547850,45100,45100,45100,45100,0
20231208,190100,96996547850,45100,45100,45100,45100,0
20231208,190000,96996547850,45100,45100,45100,45100,0
20231208,185900,96996547850,45100,45100,45100,45100,0
20231208,185800,96996547850,45100,45100,45100,45100,0
20231208,185700,96996547850,45100,45100,45100,45100,0
20231208,185600,96996547850,45100,45100,45100,45100,0
20231208,185500,96996547850,45100,45100,45100,45100,0
20231208,185400,96996547850,45100,45100,45100,45100,0
20231208,185300,96996547850,45100,45100,45100,45100,0
20231208,185200,96996547850,45100,45100,45100,45100,0
20231208,185100,96996547850,45100,45100,45100,45100,45430
20231208,185000,96996547850,45100,45100,45100,45100,0
20231208,184900,96996547850,45100,45100,45100,45100,0
20231208,184800,96996547850,45100,45100,45100,45100,0
20231208,184700,96996547850,45100,45100,45100,45100,0
20231208,184600,96996547850,45100,45100,45100,45100,0
20231208,184500,96996547850,45100,45100,45100,45100,0
20231208,184400,96996547850,45100,45100,45100,45100,0
20231208,184300,96996547850,45100,45100,45100,45100,0
20231208,184200,96996547850,45100,45100,45100,45100,0
20231208,184100,96996547850,45100,45100,45100,45100,0
20231208,184000,96996547850,45100,45100,45100,45100,0
20231208,183900,96996547850,45100,45100,45100,45100,0
20231208,183800,96996547850,45100,45100,45100,45100,0
20231208,183700,96996547850,45100,45100,45100,45100,0
20231208,183600,96996547850,45100,45100,45100,45100,0
20231208,183500,96996547850,45100,45100,45100,45100,0
20231208,183400,96996547850,45100,45100,45100,45100,0
20231208,183300,96996547850,45100,45100,45100,45100,0
20231208,183200,96996547850,45100,45100,45100,45100,0
20231208,183100,96996547850,45100,45100,45100,45100,0
20231208,183000,96996547850,45100,45100,45100,45100,0
20231208,182900,96996547850,45100,45100,45100,45100,0
20231208,182800,96996547850,45100,45100,45100,45100,0
20231208,182700,96996547850,45100,45100,45100,45100,0
20231208,182600,96996547850,45100,45100,45100,45100,0
20231208,182500,96996547850,45100,45100,45100,45100,0
20231208,182400,96996547850,45100,45100,45100,45100,0
20231208,182300,96996547850,45100,45100,45100,45100,0
20231208,182200,96996547850,45100,45100,45100,45100,0
20231208,182100,96996547850,45100,45100,45100,45100,45430
20231208,182000,96996547850,45100,45100,45100,45100,0
20231208,181900,96996547850,45100,45100,45100,45100,0
20231208,181800,96996547850,45100,45100,45100,45100,0
20231208,181700,96996547850,45100,45100,45100,45100,0
20231208,181600,96996547850,45100,45100,45100,45100,0
20231208,181500,96996547850,45100,45100,45100,45100,0
20231208,181400,96996547850,45100,45100,45100,45100,0
20231208,181300,96996547850,45100,45100,45100,45100,0
20231208,181200,96996547850,45100,45100,45100,45100,0
20231208,181100,96996547850,45100,45100,45100,45100,0
20231208,181000,96996547850,45100,45100,45100,45100,0
20231208,180900,96996547850,45100,45100,45100,45100,0
20231208,180800,96996547850,45100,45100,45100,45100,0
20231208,180700,96996547850,45100,45100,45100,45100,0
20231208,180600,96996547850,45100,45100,45100,45100,0
20231208,180500,96996547850,45100,45100,45100,45100,0
20231208,180400,96996547850,45100,45100,45100,45100,0
20231208,180300,96996547850,45100,45100,45100,45100,0
20231208,180200,96996547850,45100,45100,45100,45100,0
20231208,180100,96996547850,45100,45100,45100,45100,0
20231208,180000,96996547850,45100,45100,45100,45100,0
20231208,175900,96996547850,45100,45100,45100,45100,0
20231208,175800,96996547850,45100,45100,45100,45100,0
20231208,175700,96996547850,45100,45100,45100,45100,0
20231208,175600,96996547850,45100,45100,45100,45100,0
20231208,175500,96996547850,45100,45100,45100,45100,0
20231208,175400,96996547850,45100,45100,45100,45100,0
20231208,175300,96996547850,45100,45100,45100,45100,0
20231208,175200,96996547850,45100,45100,45100,45100,0
20231208,175100,96996547850,45100,45100,45100,45100,45430
20231208,175000,96996547850,45100,45100,45100,45100,0
20231208,174900,96996547850,45100,45100,45100,45100,0
20231208,174800,96996547850,45100,45100,45100,45100,0
20231208,174700,96996547850,45100,45100,45100,45100,0
20231208,174600,96996547850,45100,45100,45100,45100,0
20231208,174500,96996547850,45100,45100,45100,45100,0
20231208,174400,96996547850,45100,45100,45100,45100,0
20231208,174300,96996547850,45100,45100,45100,45100,0
20231208,174200,96996547850,45100,45100,45100,45100,0
20231208,174100,96996547850,45100,45100,45100,45100,0
20231208,174000,96996547850,45100,45100,45100,45100,0
20231208,173900,96996547850,45100,45100,45100,45100,0
20231208,173800,96996547850,45100,45100,45100,45100,0
20231208,173700,96996547850,45100,45100,45100,45100,0
20231208,173600,96996547850,45100,45100,45100,45100,0
20231208,173500,96996547850,45100,45100,45100,45100,0
20231208,173400,96996547850,45100,45100,45100,45100,0
20231208,173300,96996547850,45100,45100,45100,45100,0
20231208,173200,96996547850,45100,45100,45100,45100,0
20231208,173100,96996547850,45100,45100,45100,45100,0
20231208,173000,96996547850,45100,45100,45100,45100,0
20231208,172900,96996547850,45100,45100,45100,45100,0
20231208,172800,96996547850,45100,45100,45100,45100,0
20231208,172700,96996547850,45100,45100,45100,45100,0
20231208,172600,96996547850,45100,45100,45100,45100,0
20231208,172500,96996547850,45100,45100,45100,45100,0
20231208,172400,96996547850,45100,45100,45100,45100,0
20231208,172300,96996547850,45100,45100,45100,45100,0
20231208,172200,96996547850,45100,45100,45100,45100,0
20231208,172100,96996547850,45100,45100,45100,45100,45430
20231208,172000,96996547850,45100,45100,45100,45100,0
20231208,171900,96996547850,45100,45100,45100,45100,0
20231208,171800,96996547850,45100,45100,45100,45100,0
20231208,171700,96996547850,45100,45100,45100,45100,0
20231208,171600,96996547850,45100,45100,45100,45100,0
20231208,171500,96996547850,45100,45100,45100,45100,0
20231208,171400,96996547850,45100,45100,45100,45100,0
20231208,171300,96996547850,45100,45100,45100,45100,0
20231208,171200,96996547850,45100,45100,45100,45100,0
20231208,171100,96996547850,45100,45100,45100,45100,0
20231208,171000,96996547850,45100,45100,45100,45100,0
20231208,170900,96996547850,45100,45100,45100,45100,0
20231208,170800,96996547850,45100,45100,45100,45100,0
20231208,170700,96996547850,45100,45100,45100,45100,0
20231208,170600,96996547850,45100,45100,45100,45100,0
20231208,170500,96996547850,45100,45100,45100,45100,0
20231208,170400,96996547850,45100,45100,45100,45100,0
20231208,170300,96996547850,45100,45100,45100,45100,0
20231208,170200,96996547850,45100,45100,45100,45100,0
20231208,170100,96996547850,45100,45100,45100,45100,0
20231208,170000,96996547850,45100,45100,45100,45100,0
20231208,165900,96996547850,45100,45100,45100,45100,0
20231208,165800,96996547850,45100,45100,45100,45100,0
20231208,165700,96996547850,45100,45100,45100,45100,0
20231208,165600,96996547850,45100,45100,45100,45100,0
20231208,165500,96996547850,45100,45100,45100,45100,0
20231208,165400,96996547850,45100,45100,45100,45100,0
20231208,165300,96996547850,45100,45100,45100,45100,0
20231208,165200,96996547850,45100,45100,45100,45100,0
20231208,165100,96996547850,45100,45100,45100,45100,45430
20231208,165000,96996547850,45100,45100,45100,45100,0
20231208,164900,96996547850,45100,45100,45100,45100,0
20231208,164800,96996547850,45100,45100,45100,45100,0
20231208,164700,96996547850,45100,45100,45100,45100,0
20231208,164600,96996547850,45100,45100,45100,45100,0
20231208,164500,96996547850,45100,45100,45100,45100,0
20231208,164400,96996547850,45100,45100,45100,45100,0
20231208,164300,96996547850,45100,45100,45100,45100,0
20231208,164200,96996547850,45100,45100,45100,45100,0
20231208,164100,96996547850,45100,45100,45100,45100,0
20231208,164000,96996547850,45100,45100,45100,45100,0
20231208,163900,96996547850,45100,45100,45100,45100,0
20231208,163800,96996547850,45100,45100,45100,45100,0
20231208,163700,96996547850,45100,45100,45100,45100,0
20231208,163600,96996547850,45100,45100,45100,45100,0
20231208,163500,96996547850,45100,45100,45100,45100,0
20231208,163400,96996547850,45100,45100,45100,45100,0
20231208,163300,96996547850,45100,45100,45100,45100,0
20231208,163200,96996547850,45100,45100,45100,45100,0
20231208,163100,96996547850,45100,45100,45100,45100,0
20231208,163000,96996547850,45100,45100,45100,45100,0
20231208,162900,96996547850,45100,45100,45100,45100,0
20231208,162800,96996547850,45100,45100,45100,45100,0
20231208,162700,96996547850,45100,45100,45100,45100,0
20231208,162600,96996547850,45100,45100,45100,45100,0
20231208,162500,96996547850,45100,45100,45100,45100,0
20231208,162400,96996547850,45100,45100,45100,45100,0
20231208,162300,96996547850,45100,45100,45100,45100,0
20231208,162200,96996547850,45100,45100,45100,45100,0
20231208,162100,96996547850,45100,45100,45100,45100,45430
20231208,162000,96996547850,45100,45100,45100,45100,0
20231208,161900,96996547850,45100,45100,45100,45100,0
20231208,161800,96996547850,45100,45100,45100,45100,0
20231208,161700,96996547850,45100,45100,45100,45100,0
20231208,161600,96996547850,45100,45100,45100,45100,0
20231208,161500,96996547850,45100,45100,45100,45100,0
20231208,161400,96996547850,45100,45100,45100,45100,0
20231208,161300,96996547850,45100,45100,45100,45100,0
20231208,161200,96996547850,45100,45100,45100,45100,0
20231208,161100,96996547850,45100,45100,45100,45100,0
20231208,161000,96996547850,45100,45100,45100,45100,0
20231208,160900,96996547850,45100,45100,45100,45100,0
20231208,160800,96996547850,45100,45100,45100,45100,0
20231208,160700,96996547850,45100,45100,45100,45100,0
20231208,160600,96996547850,45100,45100,45100,45100,0
20231208,160500,96996547850,45100,45100,45100,45100,0
20231208,160400,96996547850,45100,45100,45100,45100,0
20231208,160300,96996547850,45100,45100,45100,45100,0
20231208,160200,96996547850,45100,45100,45100,45100,0
20231208,160100,96996547850,45100,45100,45100,45100,0
20231208,160000,96996547850,45100,45100,45100,45100,0
20231208,155900,96996547850,45100,45100,45100,45100,0
20231208,155800,96996547850,45100,45100,45100,45100,0
20231208,155700,96996547850,45100,45100,45100,45100,0
20231208,155600,96996547850,45100,45100,45100,45100,0
20231208,155500,96996547850,45100,45100,45100,45100,0
20231208,155400,96996547850,45100,45100,45100,45100,0
20231208,155300,96996547850,45100,45100,45100,45100,0
20231208,155200,96996547850,45100,45100,45100,45100,0
20231208,155100,96996547850,45100,45100,45100,45100,45430
20231208,155000,96996547850,45100,45100,45100,45100,0
20231208,154900,96996547850,45100,45100,45100,45100,0
20231208,154800,96996547850,45100,45100,45100,45100,0
20231208,154700,96996547850,45100,45100,45100,45100,0
20231208,154600,96996547850,45100,45100,45100,45100,0
20231208,154500,96996547850,45100,45100,45100,45100,0
20231208,154400,96996547850,45100,45100,45100,45100,0
20231208,154300,96996547850,45100,45100,45100,45100,0
20231208,154200,96996547850,45100,45100,45100,45100,0
20231208,154100,96996547850,45100,45100,45100,45100,0
20231208,154000,96996547850,45100,45100,45100,45100,0
20231208,153900,96996547850,45100,45100,45100,45100,0
20231208,153800,96996547850,45100,45100,45100,45100,0
20231208,153700,96996547850,45100,45100,45100,45100,0
20231208,153600,96996547850,45100,45100,45100,45100,0
20231208,153500,96996547850,45100,45100,45100,45100,0
20231208,153400,96996547850,45100,45100,45100,45100,0
20231208,153300,96996547850,45100,45100,45100,45100,0
20231208,153200,96996547850,45100,45100,45100,45100,0
20231208,153100,96996547850,45100,45100,45100,45100,0
20231208,153000,96996547850,45100,45100,45100,45100,45430
20231208,152900,94947654850,45200,45200,45200,45200,0
20231208,152800,94947654850,45200,45200,45200,45200,0
20231208,152700,94947654850,45200,45200,45200,45200,0
20231208,152600,94947654850,45200,45200,45200,45200,0
20231208,152500,94947654850,45200,45200,45200,45200,0
20231208,152400,94947654850,45200,45200,45200,45200,0
20231208,152300,94947654850,45200,45200,45200,45200,0
20231208,152200,94947654850,45200,45200,45200,45200,0
20231208,152100,94947654850,45200,45200,45200,45200,0
20231208,152000,94947654850,45200,45200,45200,45200,0
20231208,151900,94947654850,45200,45200,45250,45150,6526
20231208,151800,94652753100,45200,45150,45200,45100,3305
20231208,151700,94503406450,45150,45300,45300,45100,10027
20231208,151600,94050280700,45300,45350,45350,45200,1510
20231208,151500,93981960750,45300,45200,45300,45150,5773
20231208,151400,93720902100,45200,45300,45350,45200,8536
20231208,151300,93334429500,45350,45350,45400,45300,3693
20231208,151200,93166940300,45400,45350,45450,45350,6563
20231208,151100,92868993300,45350,45400,45400,45350,1118
20231208,151000,92818281000,45400,45350,45400,45300,4178
20231208,150900,92628804900,45400,45350,45400,45300,4852
20231208,150800,92408755450,45350,45400,45450,45350,3380
20231208,150700,92255310800,45400,45400,45450,45400,4374
20231208,150600,92056703000,45400,45200,45400,45200,6581
20231208,150500,91758629850,45200,45150,45250,45150,5096
20231208,150400,91528337000,45150,45200,45200,45150,4313
20231208,150300,91333576800,45200,45250,45250,45150,4705
20231208,150200,91120984700,45200,45150,45200,45150,2754
20231208,150100,90996546900,45150,45250,45250,45150,2495
20231208,150000,90883770600,45250,45200,45300,45150,2604
20231208,145900,90766003650,45200,45150,45200,45150,4867
20231208,145800,90546177700,45200,45250,45250,45150,5348
20231208,145700,90304490850,45200,45250,45300,45200,3766
20231208,145600,90134183050,45250,45150,45300,45100,7171
20231208,145500,89810093850,45150,45200,45200,45100,8827
20231208,145400,89411655850,45200,45200,45250,45200,3608
20231208,145300,89248570800,45250,45250,45250,45200,1524
20231208,145200,89179650750,45250,45250,45250,45150,3197
20231208,145100,89035111850,45250,45150,45300,45150,5686
20231208,145000,88778045400,45150,45300,45300,45100,20074
20231208,144900,87870707000,45350,45400,45450,45300,5817
20231208,144800,87606779300,45400,45550,45550,45400,5481
20231208,144700,87357525450,45550,45550,45550,45500,621
20231208,144600,87329263900,45500,45500,45550,45500,810
20231208,144500,87292388150,45500,45750,45750,45500,6446
20231208,144400,86998342900,45750,45600,45750,45600,4103
20231208,144300,86810968300,45650,45600,45650,45600,1532
20231208,144200,86741095150,45600,45550,45650,45550,3273
20231208,144100,86591882200,45600,45500,45600,45500,2166
20231208,144000,86493219950,45550,45500,45550,45450,4014
20231208,143900,86310565300,45450,45500,45550,45450,1618
20231208,143800,86236977050,45500,45450,45550,45450,3602
20231208,143700,86073114550,45450,45500,45550,45450,2853
20231208,143600,85943322750,45500,45550,45550,45500,846
20231208,143500,85904825050,45500,45450,45550,45450,3098
20231208,143400,85763778850,45450,45400,45500,45350,7951
20231208,143300,85402514050,45400,45500,45550,45400,2923
20231208,143200,85269597250,45500,45550,45550,45450,3697
20231208,143100,85101340150,45550,45600,45650,45550,5340
20231208,143000,84857854000,45600,45700,45700,45600,7996
20231208,142900,84492581450,45750,45700,45750,45700,644
20231208,142800,84463124550,45700,45700,45750,45700,1070
20231208,142700,84414181850,45700,45750,45800,45700,3307
20231208,142600,84262906800,45750,45750,45800,45750,810
20231208,142500,84225846350,45800,45800,45850,45750,2443
20231208,142400,84113958000,45800,45800,45850,45800,1109
20231208,142300,84063158900,45850,45800,45850,45800,1610
20231208,142200,83989359500,45800,45800,45800,45750,2083
20231208,142100,83893996350,45800,45800,45850,45750,2426
20231208,142000,83782871050,45800,45850,45900,45800,3477
20231208,141900,83623548800,45850,45550,45850,45500,13030
20231208,141800,83028302050,45600,45400,45600,45350,5670
20231208,141700,82770555800,45400,45550,45600,45400,11398
20231208,141600,82251903900,45550,45650,45650,45500,7430
20231208,141500,81913323900,45650,45700,45700,45600,4357
20231208,141400,81714380550,45700,45700,45750,45650,1742
20231208,141300,81634763000,45700,45750,45750,45650,1522
20231208,141200,81565209550,45700,45700,45750,45700,1301
20231208,141100,81505742700,45700,45650,45750,45650,3373
20231208,141000,81351601700,45650,45650,45700,45600,1496
20231208,140900,81283294200,45650,45600,45750,45600,4091
20231208,140800,81096525950,45600,45550,45650,45550,10094
20231208,140700,80636446050,45600,45750,45750,45550,10449
20231208,140600,80159514300,45750,45800,45850,45700,8443
20231208,140500,79773003700,45800,45900,45900,45800,4786
20231208,140400,79553634300,45850,45850,45900,45850,1222
20231208,140300,79497601300,45900,45950,45950,45850,9602
20231208,140200,79057107750,45950,45950,45950,45900,630
20231208,140100,79028185200,45950,45900,45950,45900,1766
20231208,140000,78947087450,45900,45850,45900,45850,1585
20231208,135900,78874351700,45900,45900,45950,45850,4321
20231208,135800,78676015000,45950,45950,46000,45900,3691
20231208,135700,78506523950,46000,45950,46000,45950,1294
20231208,135600,78447041350,46000,45950,46000,45950,3330
20231208,135500,78294011150,45950,45950,46000,45900,1286
20231208,135400,78234929800,45950,45950,46000,45900,5431
20231208,135300,77985334350,46000,46000,46000,45950,2010
20231208,135200,77892884400,46000,46000,46050,45950,5595
20231208,135100,77635528000,46000,46000,46000,46000,1513
20231208,135000,77565930000,46000,46000,46000,45950,5293
20231208,134900,77322464200,46000,46050,46050,46000,1537
20231208,134800,77251693900,46050,46000,46100,46000,2409
20231208,134700,77140738750,46000,46050,46050,46000,671
20231208,134600,77109850200,46050,46050,46050,46000,281
20231208,134500,77096911450,46050,46050,46100,46000,2987
20231208,134400,76959424350,46050,46100,46100,46050,812
20231208,134300,76922020150,46100,46100,46100,46050,317
20231208,134200,76907410350,46050,46050,46100,46050,2133
20231208,134100,76809142800,46100,46050,46100,46050,1155
20231208,134000,76755927600,46050,46050,46100,46000,901
20231208,133900,76714444100,46000,46050,46050,46000,283
20231208,133800,76701419600,46050,46050,46100,46000,2170
20231208,133700,76601499600,46100,46100,46150,46050,763
20231208,133600,76566344100,46050,46100,46150,46050,1696
20231208,133500,76488205150,46050,46050,46150,46050,1405
20231208,133400,76423455150,46100,46100,46100,46050,784
20231208,133300,76387320550,46050,46100,46100,46050,1026
20231208,133200,76340071450,46050,46100,46150,46050,1162
20231208,133100,76286501450,46100,46200,46200,46100,1855
20231208,133000,76200895050,46200,46100,46200,46100,1671
20231208,132900,76123772200,46150,46100,46150,46100,452
20231208,132800,76102922350,46150,46050,46150,46050,1105
20231208,132700,76051981900,46050,46050,46100,46000,1378
20231208,132600,75988529050,46050,46000,46050,46000,245
20231208,132500,75977257950,46000,46050,46050,46000,861
20231208,132400,75937626750,46050,46000,46050,46000,449
20231208,132300,75916960800,46000,46000,46150,46000,1702
20231208,132200,75838536850,46000,46150,46150,46000,2171
20231208,132100,75738505300,46100,46100,46150,46100,352
20231208,132000,75722264250,46100,46100,46150,46100,285
20231208,131900,75709120550,46150,46150,46200,46150,1054
20231208,131800,75660467450,46200,46200,46200,46150,358
20231208,131700,75643943000,46150,46100,46200,46100,860
20231208,131600,75604266600,46100,46050,46150,46000,613
20231208,131500,75576013100,46100,46000,46150,46000,1359
20231208,131400,75513312050,45950,46100,46150,45950,3619
20231208,131300,75346714100,46150,46100,46150,46050,728
20231208,131200,75313154850,46050,46050,46100,46050,2140
20231208,131100,75214530050,46050,46050,46100,46050,425
20231208,131000,75194957050,46100,46050,46100,46050,483
20231208,130900,75172706950,46050,46000,46100,46000,1912
20231208,130800,75084728950,46000,46000,46050,46000,2264
20231208,130700,74980578950,46000,46050,46100,46000,4857
20231208,130600,74757019700,46050,46100,46100,46050,1701
20231208,130500,74678673300,46050,46100,46150,46050,2403
20231208,130400,74567955150,46100,46150,46150,46100,495
20231208,130300,74545129600,46100,46100,46150,46100,452
20231208,130200,74524291550,46100,46100,46150,46100,609
20231208,130100,74496216250,46100,46100,46150,46050,1012
20231208,130000,74449558050,46100,46050,46100,46050,1151
20231208,125900,74396530350,46050,46150,46200,46050,1860
20231208,125800,74310748200,46200,46150,46200,46150,408
20231208,125700,74291916400,46200,46250,46250,46150,767
20231208,125600,74256483350,46250,46200,46250,46200,128
20231208,125500,74250566350,46200,46250,46250,46200,625
20231208,125400,74221681950,46250,46250,46250,46200,3747
20231208,125300,74048538300,46250,46200,46250,46200,300
20231208,125200,74034671300,46250,46250,46250,46200,1268
20231208,125100,73976060700,46250,46250,46250,46200,1352
20231208,125000,73913532000,46250,46250,46300,46250,1304
20231208,124900,73853221600,46300,46250,46300,46250,166
20231208,124800,73845541100,46300,46250,46300,46250,824
20231208,124700,73807406050,46250,46200,46250,46200,615
20231208,124600,73778964200,46200,46200,46250,46200,659
20231208,124500,73748485750,46250,46200,46250,46200,439
20231208,124400,73728200050,46250,46250,46250,46200,1470
20231208,124300,73660274900,46200,46200,46250,46200,1451
20231208,124200,73593238050,46250,46300,46300,46200,559
20231208,124100,73567385750,46250,46250,46300,46250,905
20231208,124000,73525528350,46250,46250,46300,46250,1536
20231208,123900,73454488000,46250,46300,46300,46250,461
20231208,123800,73433163350,46300,46300,46300,46250,374
20231208,123700,73415858450,46300,46300,46350,46300,879
20231208,123600,73375160650,46300,46400,46450,46300,3817
20231208,123500,73198127500,46400,46300,46400,46300,13911
20231208,123400,72553221250,46350,46350,46350,46300,5129
20231208,123300,72315493150,46350,46250,46350,46200,5398
20231208,123200,72065681850,46200,46250,46250,46200,967
20231208,123100,72020970050,46200,46150,46250,46100,3712
20231208,123000,71849509250,46150,46150,46150,46100,2347
20231208,122900,71741199400,46100,46150,46150,46100,1143
20231208,122800,71688488450,46150,46100,46150,46100,381
20231208,122700,71670911150,46100,46100,46100,46050,2125
20231208,122600,71572995200,46100,46050,46150,46050,1304
20231208,122500,71512882450,46050,46100,46100,46050,398
20231208,122400,71494537850,46150,46150,46150,46100,675
20231208,122300,71463419900,46150,46100,46150,46100,192
20231208,122200,71454564400,46100,46150,46150,46100,976
20231208,122100,71409547750,46150,46200,46200,46150,824
20231208,122000,71371514900,46200,46200,46200,46150,300
20231208,121900,71357665250,46200,46200,46200,46150,239
20231208,121800,71346625850,46150,46150,46200,46100,993
20231208,121700,71300797050,46200,46150,46200,46150,3908
20231208,121600,71120370000,46150,45950,46150,45950,6664
20231208,121500,70813605250,45950,45950,46000,45900,4575
20231208,121400,70603323550,46000,46000,46000,45950,804
20231208,121300,70566349350,46000,46000,46000,45950,1040
20231208,121200,70518528650,46000,45950,46000,45950,597
20231208,121100,70491083850,45950,46050,46050,45950,3645
20231208,121000,70323434200,46050,46050,46050,46000,562
20231208,120900,70297569650,46000,46000,46050,46000,333
20231208,120800,70282250600,46000,46050,46050,46000,604
20231208,120700,70254445900,46050,46050,46050,46000,221
20231208,120600,70244273900,46050,46050,46100,46050,1126
20231208,120500,70192421000,46050,46050,46050,46000,830
20231208,120400,70154205300,46050,46000,46050,46000,526
20231208,120300,70130006350,46050,45950,46050,45950,1519
20231208,120200,70060167850,46000,46000,46050,45950,935
20231208,120100,70017167100,46000,46050,46050,45950,1919
20231208,120000,69928890150,46000,46050,46100,46000,2306
20231208,115900,69822760750,46050,46100,46100,46050,361
20231208,115800,69806133350,46050,46100,46100,46050,470
20231208,115700,69784475550,46050,46100,46100,46050,683
20231208,115600,69752990150,46100,46100,46150,46050,1016
20231208,115500,69706161700,46100,46150,46150,46050,670
20231208,115400,69675269650,46100,46050,46100,46000,1458
20231208,115300,69608123800,46000,46000,46050,46000,552
20231208,115200,69582726650,46000,45950,46000,45950,2474
20231208,115100,69468968200,46000,46000,46050,45950,1893
20231208,115000,69381915200,46000,46000,46050,46000,2416
20231208,114900,69270736950,46050,46050,46050,46000,534
20231208,114800,69246167850,46050,46050,46100,46000,758
20231208,114700,69211267550,46050,46100,46100,46050,1186
20231208,114600,69156626900,46100,46100,46150,46100,247
20231208,114500,69145235600,46100,46150,46150,46100,566
20231208,114400,69119123600,46150,46150,46150,46100,1390
20231208,114300,69054996900,46150,46200,46200,46150,502
20231208,114200,69031823000,46200,46200,46250,46100,1517
20231208,114100,68961809950,46200,46200,46250,46150,1291
20231208,114000,68902126950,46200,46250,46250,46150,3544
20231208,113900,68738390050,46200,46150,46250,46100,1439
20231208,113800,68671909750,46150,46100,46200,46100,2715
20231208,113700,68546589050,46100,46200,46250,46100,5064
20231208,113600,68312698100,46150,46200,46200,46150,1295
20231208,113500,68252894600,46250,46250,46300,46150,4577
20231208,113400,68041332050,46200,46200,46250,46200,1495
20231208,113300,67972244750,46200,46200,46200,46150,1056
20231208,113200,67923460600,46200,46050,46200,46050,3672
20231208,113100,67754065600,46100,46050,46100,46000,1649
20231208,113000,67678126400,46050,46000,46050,46000,178
20231208,112900,67669932050,46000,46050,46050,46000,1224
20231208,112800,67613622950,46000,46050,46050,46000,646
20231208,112700,67583882400,46050,46000,46050,46000,1428
20231208,112600,67518178000,46000,46000,46050,45950,822
20231208,112500,67480369800,45950,46000,46000,45950,1163
20231208,112400,67426872500,45950,46000,46050,45950,1449
20231208,112300,67360228350,46000,46100,46100,46000,1934
20231208,112200,67271164350,46050,46050,46100,45950,5003
20231208,112100,67040791250,46050,45950,46050,45950,5729
20231208,112000,66777243550,45950,46000,46000,45950,879
20231208,111900,66736845600,45950,46000,46000,45950,544
20231208,111800,66711831600,46000,45950,46000,45900,2010
20231208,111700,66619425250,45950,45900,45950,45900,979
20231208,111600,66574453050,45900,45900,45950,45900,1692
20231208,111500,66496711000,45900,45900,45950,45900,1175
20231208,111400,66442776500,45900,45900,45950,45900,897
20231208,111300,66401600150,45900,45900,45950,45900,607
20231208,111200,66373724150,45900,45850,45950,45800,2774
20231208,111100,66246439500,45850,45850,45900,45800,2410
20231208,111000,66135979500,45850,45900,45900,45800,3778
20231208,110900,65962765350,45850,45850,45900,45850,1266
20231208,110800,65904716450,45850,45900,45900,45850,1920
20231208,110700,65816658900,45900,45900,45900,45850,3422
20231208,110600,65659744100,45900,45900,45950,45850,1104
20231208,110500,65609071800,45900,45900,45950,45850,2275
20231208,110400,65504628300,45900,45900,45950,45850,4201
20231208,110300,65311785050,45900,45950,45950,45900,1323
20231208,110200,65251013550,45950,46000,46000,45900,2170
20231208,110100,65151301200,45950,45900,46000,45900,1882
20231208,110000,65064825600,45900,45900,45950,45850,1581
20231208,105900,64992240250,45900,45900,45950,45800,9165
20231208,105800,64572056550,45850,46000,46050,45850,12500
20231208,105700,63997871850,46050,46050,46100,46000,7574
20231208,105600,63649278050,46050,46100,46100,46050,1163
20231208,105500,63595684100,46100,46200,46200,46050,4235
20231208,105400,63400386000,46200,46200,46250,46150,1420
20231208,105300,63334788100,46200,46400,46400,46200,3754
20231208,105200,63160941150,46400,46200,46400,46200,5444
20231208,105100,62908747550,46200,46250,46250,46200,1349
20231208,105000,62846409200,46250,46350,46350,46250,5073
20231208,104900,62611568800,46300,46350,46350,46300,1242
20231208,104800,62554016450,46350,46300,46350,46250,875
20231208,104700,62513501100,46350,46300,46400,46250,2905
20231208,104600,62378906050,46300,46200,46350,46200,2810
20231208,104500,62248818900,46150,46200,46250,46150,1949
20231208,104400,62158824500,46150,46200,46250,46150,1561
20231208,104300,62086736850,46250,46300,46350,46200,3839
20231208,104200,61909238650,46300,46250,46350,46250,939
20231208,104100,61865767550,46250,46250,46300,46200,2973
20231208,104000,61728272350,46250,46150,46250,46150,2687
20231208,103900,61604180050,46200,46150,46200,46100,2733
20231208,103800,61478082050,46150,46150,46200,46100,2171
20231208,103700,61377878650,46200,46050,46200,46050,3828
20231208,103600,61201141050,46100,46050,46150,45900,13865
20231208,103500,60563364500,46050,46200,46200,46000,16168
20231208,103400,59818063700,46200,46250,46250,46150,9442
20231208,103300,59381886450,46250,46350,46400,46250,8960
20231208,103200,58967176900,46300,46400,46450,46300,9459
20231208,103100,58528660650,46450,46350,46450,46350,2168
20231208,103000,58428076100,46350,46350,46450,46300,5459
20231208,102900,58175184300,46350,46450,46450,46350,3222
20231208,102800,58025706000,46400,46300,46450,46300,2264
20231208,102700,57920731800,46350,46350,46400,46300,6265
20231208,102600,57630434500,46350,46450,46500,46350,8025
20231208,102500,57258099950,46450,46600,46600,46400,7369
20231208,102400,56915683900,46600,46550,46650,46500,6554
20231208,102300,56610672250,46600,46550,46600,46500,9970
20231208,102200,56146732600,46550,46550,46600,46550,1563
20231208,102100,56073951300,46550,46650,46650,46500,9900
20231208,102000,55612955100,46650,46750,46800,46650,5476
20231208,101900,55357221550,46800,46850,46850,46750,2695
20231208,101800,55231069250,46850,46800,46900,46750,1814
20231208,101700,55146130050,46850,46800,46850,46750,1296
20231208,101600,55085475600,46800,46800,46900,46650,4966
20231208,101500,54853436750,46800,46900,46950,46800,1730
20231208,101400,54772355950,46950,46950,47000,46850,2682
20231208,101300,54646555250,46900,46950,47000,46900,2954
20231208,101200,54507873100,46900,46950,46950,46850,2074
20231208,101100,54410576200,46950,46850,47000,46850,5535
20231208,101000,54150797050,46850,46750,46850,46700,2817
20231208,100900,54018959950,46750,46650,46850,46600,6019
20231208,100800,53737906850,46600,46700,46750,46500,10064
20231208,100700,53269096850,46700,46700,46750,46650,1875
20231208,100600,53181493850,46700,46700,46700,46600,3757
20231208,100500,53006201850,46700,46700,46700,46600,1578
20231208,100400,52932581800,46700,46650,46700,46650,2060
20231208,100300,52836462800,46650,46800,46800,46650,4922
20231208,100200,52606667300,46800,46700,46800,46700,1530
20231208,100100,52535140850,46700,46800,46900,46500,15880
20231208,100000,51794746800,46750,46850,47100,46650,13045
20231208,095900,51184783700,46800,47100,47150,46700,14237
20231208,095800,50517172350,47100,47200,47200,47100,1503
20231208,095700,50446338250,47200,47200,47300,47150,5349
20231208,095600,50193602400,47100,47100,47300,47050,12172
20231208,095500,49619084100,47100,47150,47150,47050,2263
20231208,095400,49512480250,47150,47100,47150,47050,5880
20231208,095300,49235403050,47100,47000,47100,46750,14386
20231208,095200,48560365400,47000,46800,47000,46800,3973
20231208,095100,48373931500,46800,46850,46900,46750,4075
20231208,095000,48183266750,46850,46900,46900,46850,1605
20231208,094900,48108050350,46850,46850,46900,46800,1941
20231208,094800,48017125900,46800,46800,46850,46700,5128
20231208,094700,47777303950,46800,46900,46900,46800,3637
20231208,094600,47607032800,46850,46750,46900,46750,4604
20231208,094500,47391430100,46800,46900,47000,46750,9816
20231208,094400,46931429250,47000,47200,47200,46900,13258
20231208,094300,46307452550,47150,47100,47200,47050,3847
20231208,094200,46126163600,47100,47050,47150,47000,5332
20231208,094100,45875194750,47050,47050,47100,46900,8150
20231208,094000,45492195450,47050,47050,47250,47000,16625
20231208,093900,44708361200,47050,46900,47150,46900,8700
20231208,093800,44299163200,46950,46850,46950,46750,10021
20231208,093700,43830184050,46800,47050,47100,46800,19057
20231208,093600,42935987550,47050,47300,47300,47000,18277
20231208,093500,42074969500,47250,47250,47350,47200,16406
20231208,093400,41299218700,47250,47300,47500,47150,19839
20231208,093300,40362088400,47350,47450,47600,47250,25958
20231208,093200,39131892800,47500,47650,47650,47450,20512
20231208,093100,38156287850,47600,47600,47800,47400,63543
20231208,093000,35128376950,47650,47050,47650,47050,88200
20231208,092900,30946467850,47050,47000,47150,47000,11877
20231208,092800,30387192900,47050,46700,47100,46700,13244
20231208,092700,29765526600,46800,46700,46800,46550,6019
20231208,092600,29484697200,46700,46850,46850,46650,5312
20231208,092500,29236339500,46800,46550,46850,46500,5004
20231208,092400,29002710000,46550,46600,46600,46300,17551
20231208,092300,28187378550,46550,46550,46600,46500,3452
20231208,092200,28026745150,46550,46500,46700,46500,9195
20231208,092100,27598351650,46500,46750,46750,46450,21631
20231208,092000,26590326700,46750,47000,47000,46700,18384
20231208,091900,25728658250,46950,47150,47150,46900,7335
20231208,091800,25384046600,47150,47050,47250,46950,17832
20231208,091700,24543564700,47000,47200,47300,46950,17841
20231208,091600,23702563500,47200,46950,47300,46850,17758
20231208,091500,22866010350,46950,47250,47250,46900,27236
20231208,091400,21583397000,47200,47250,47350,47000,22937
20231208,091300,20500813000,47250,47050,47450,47000,70820
20231208,091200,17152819400,47050,46800,47050,46750,26501
20231208,091100,15910233100,46800,46750,46850,46700,8135
20231208,091000,15529684150,46800,46800,46850,46700,12057
20231208,090900,14965724100,46750,46700,46800,46650,7361
20231208,090800,14621869450,46750,46850,47100,46650,15309
20231208,090700,13904416450,46850,46900,47200,46850,46102
20231208,090600,11734845100,46900,46600,46900,46450,27623
20231208,090500,10444396500,46550,46350,46600,46250,16004
20231208,090400,9702313500,46350,46600,46700,46350,12726
20231208,090300,9110670000,46650,46500,46800,46200,22896
20231208,090200,8045808900,46400,46600,46700,46050,35404
20231208,090100,6404310900,46650,46850,46900,46500,38511
20231208,090000,4607995050,46750,46950,47150,46750,98080