KissMeData/033270/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,191400,826256600,24250,24250,24250,24250,1681
20231201,191300,826256600,24250,24250,24250,24250,0
20231201,191200,826256600,24250,24250,24250,24250,0
20231201,191100,826256600,24250,24250,24250,24250,0
20231201,191000,826256600,24250,24250,24250,24250,0
20231201,190900,826256600,24250,24250,24250,24250,0
20231201,190800,826256600,24250,24250,24250,24250,0
20231201,190700,826256600,24250,24250,24250,24250,0
20231201,190600,826256600,24250,24250,24250,24250,0
20231201,190500,826256600,24250,24250,24250,24250,0
20231201,190400,826256600,24250,24250,24250,24250,0
20231201,190300,826256600,24250,24250,24250,24250,0
20231201,190200,826256600,24250,24250,24250,24250,0
20231201,190100,826256600,24250,24250,24250,24250,0
20231201,190000,826256600,24250,24250,24250,24250,0
20231201,185900,826256600,24250,24250,24250,24250,0
20231201,185800,826256600,24250,24250,24250,24250,0
20231201,185700,826256600,24250,24250,24250,24250,0
20231201,185600,826256600,24250,24250,24250,24250,0
20231201,185500,826256600,24250,24250,24250,24250,0
20231201,185400,826256600,24250,24250,24250,24250,0
20231201,185300,826256600,24250,24250,24250,24250,0
20231201,185200,826256600,24250,24250,24250,24250,0
20231201,185100,826256600,24250,24250,24250,24250,0
20231201,185000,826256600,24250,24250,24250,24250,0
20231201,184900,826256600,24250,24250,24250,24250,0
20231201,184800,826256600,24250,24250,24250,24250,0
20231201,184700,826256600,24250,24250,24250,24250,0
20231201,184600,826256600,24250,24250,24250,24250,0
20231201,184500,826256600,24250,24250,24250,24250,0
20231201,184400,826256600,24250,24250,24250,24250,1681
20231201,184300,826256600,24250,24250,24250,24250,0
20231201,184200,826256600,24250,24250,24250,24250,0
20231201,184100,826256600,24250,24250,24250,24250,0
20231201,184000,826256600,24250,24250,24250,24250,0
20231201,183900,826256600,24250,24250,24250,24250,0
20231201,183800,826256600,24250,24250,24250,24250,0
20231201,183700,826256600,24250,24250,24250,24250,0
20231201,183600,826256600,24250,24250,24250,24250,0
20231201,183500,826256600,24250,24250,24250,24250,0
20231201,183400,826256600,24250,24250,24250,24250,0
20231201,183300,826256600,24250,24250,24250,24250,0
20231201,183200,826256600,24250,24250,24250,24250,0
20231201,183100,826256600,24250,24250,24250,24250,0
20231201,183000,826256600,24250,24250,24250,24250,0
20231201,182900,826256600,24250,24250,24250,24250,0
20231201,182800,826256600,24250,24250,24250,24250,0
20231201,182700,826256600,24250,24250,24250,24250,0
20231201,182600,826256600,24250,24250,24250,24250,0
20231201,182500,826256600,24250,24250,24250,24250,0
20231201,182400,826256600,24250,24250,24250,24250,0
20231201,182300,826256600,24250,24250,24250,24250,0
20231201,182200,826256600,24250,24250,24250,24250,0
20231201,182100,826256600,24250,24250,24250,24250,0
20231201,182000,826256600,24250,24250,24250,24250,0
20231201,181900,826256600,24250,24250,24250,24250,0
20231201,181800,826256600,24250,24250,24250,24250,0
20231201,181700,826256600,24250,24250,24250,24250,0
20231201,181600,826256600,24250,24250,24250,24250,0
20231201,181500,826256600,24250,24250,24250,24250,0
20231201,181400,826256600,24250,24250,24250,24250,1681
20231201,181300,826256600,24250,24250,24250,24250,0
20231201,181200,826256600,24250,24250,24250,24250,0
20231201,181100,826256600,24250,24250,24250,24250,0
20231201,181000,826256600,24250,24250,24250,24250,0
20231201,180900,826256600,24250,24250,24250,24250,0
20231201,180800,826256600,24250,24250,24250,24250,0
20231201,180700,826256600,24250,24250,24250,24250,0
20231201,180600,826256600,24250,24250,24250,24250,0
20231201,180500,826256600,24250,24250,24250,24250,0
20231201,180400,826256600,24250,24250,24250,24250,0
20231201,180300,826256600,24250,24250,24250,24250,0
20231201,180200,826256600,24250,24250,24250,24250,0
20231201,180100,826256600,24250,24250,24250,24250,0
20231201,180000,826256600,24250,24250,24250,24250,0
20231201,175900,826256600,24250,24250,24250,24250,0
20231201,175800,826256600,24250,24250,24250,24250,0
20231201,175700,826256600,24250,24250,24250,24250,0
20231201,175600,826256600,24250,24250,24250,24250,0
20231201,175500,826256600,24250,24250,24250,24250,0
20231201,175400,826256600,24250,24250,24250,24250,0
20231201,175300,826256600,24250,24250,24250,24250,0
20231201,175200,826256600,24250,24250,24250,24250,0
20231201,175100,826256600,24250,24250,24250,24250,0
20231201,175000,826256600,24250,24250,24250,24250,0
20231201,174900,826256600,24250,24250,24250,24250,0
20231201,174800,826256600,24250,24250,24250,24250,0
20231201,174700,826256600,24250,24250,24250,24250,0
20231201,174600,826256600,24250,24250,24250,24250,0
20231201,174500,826256600,24250,24250,24250,24250,0
20231201,174400,826256600,24250,24250,24250,24250,1681
20231201,174300,826256600,24250,24250,24250,24250,0
20231201,174200,826256600,24250,24250,24250,24250,0
20231201,174100,826256600,24250,24250,24250,24250,0
20231201,174000,826256600,24250,24250,24250,24250,0
20231201,173900,826256600,24250,24250,24250,24250,0
20231201,173800,826256600,24250,24250,24250,24250,0
20231201,173700,826256600,24250,24250,24250,24250,0
20231201,173600,826256600,24250,24250,24250,24250,0
20231201,173500,826256600,24250,24250,24250,24250,0
20231201,173400,826256600,24250,24250,24250,24250,0
20231201,173300,826256600,24250,24250,24250,24250,0
20231201,173200,826256600,24250,24250,24250,24250,0
20231201,173100,826256600,24250,24250,24250,24250,0
20231201,173000,826256600,24250,24250,24250,24250,0
20231201,172900,826256600,24250,24250,24250,24250,0
20231201,172800,826256600,24250,24250,24250,24250,0
20231201,172700,826256600,24250,24250,24250,24250,0
20231201,172600,826256600,24250,24250,24250,24250,0
20231201,172500,826256600,24250,24250,24250,24250,0
20231201,172400,826256600,24250,24250,24250,24250,0
20231201,172300,826256600,24250,24250,24250,24250,0
20231201,172200,826256600,24250,24250,24250,24250,0
20231201,172100,826256600,24250,24250,24250,24250,0
20231201,172000,826256600,24250,24250,24250,24250,0
20231201,171900,826256600,24250,24250,24250,24250,0
20231201,171800,826256600,24250,24250,24250,24250,0
20231201,171700,826256600,24250,24250,24250,24250,0
20231201,171600,826256600,24250,24250,24250,24250,0
20231201,171500,826256600,24250,24250,24250,24250,0
20231201,171400,826256600,24250,24250,24250,24250,1681
20231201,171300,826256600,24250,24250,24250,24250,0
20231201,171200,826256600,24250,24250,24250,24250,0
20231201,171100,826256600,24250,24250,24250,24250,0
20231201,171000,826256600,24250,24250,24250,24250,0
20231201,170900,826256600,24250,24250,24250,24250,0
20231201,170800,826256600,24250,24250,24250,24250,0
20231201,170700,826256600,24250,24250,24250,24250,0
20231201,170600,826256600,24250,24250,24250,24250,0
20231201,170500,826256600,24250,24250,24250,24250,0
20231201,170400,826256600,24250,24250,24250,24250,0
20231201,170300,826256600,24250,24250,24250,24250,0
20231201,170200,826256600,24250,24250,24250,24250,0
20231201,170100,826256600,24250,24250,24250,24250,0
20231201,170000,826256600,24250,24250,24250,24250,0
20231201,165900,826256600,24250,24250,24250,24250,0
20231201,165800,826256600,24250,24250,24250,24250,0
20231201,165700,826256600,24250,24250,24250,24250,0
20231201,165600,826256600,24250,24250,24250,24250,0
20231201,165500,826256600,24250,24250,24250,24250,0
20231201,165400,826256600,24250,24250,24250,24250,0
20231201,165300,826256600,24250,24250,24250,24250,0
20231201,165200,826256600,24250,24250,24250,24250,0
20231201,165100,826256600,24250,24250,24250,24250,0
20231201,165000,826256600,24250,24250,24250,24250,0
20231201,164900,826256600,24250,24250,24250,24250,0
20231201,164800,826256600,24250,24250,24250,24250,0
20231201,164700,826256600,24250,24250,24250,24250,0
20231201,164600,826256600,24250,24250,24250,24250,0
20231201,164500,826256600,24250,24250,24250,24250,0
20231201,164400,826256600,24250,24250,24250,24250,1681
20231201,164300,826256600,24250,24250,24250,24250,0
20231201,164200,826256600,24250,24250,24250,24250,0
20231201,164100,826256600,24250,24250,24250,24250,0
20231201,164000,826256600,24250,24250,24250,24250,0
20231201,163900,826256600,24250,24250,24250,24250,0
20231201,163800,826256600,24250,24250,24250,24250,0
20231201,163700,826256600,24250,24250,24250,24250,0
20231201,163600,826256600,24250,24250,24250,24250,0
20231201,163500,826256600,24250,24250,24250,24250,0
20231201,163400,826256600,24250,24250,24250,24250,0
20231201,163300,826256600,24250,24250,24250,24250,0
20231201,163200,826256600,24250,24250,24250,24250,0
20231201,163100,826256600,24250,24250,24250,24250,0
20231201,163000,826256600,24250,24250,24250,24250,0
20231201,162900,826256600,24250,24250,24250,24250,0
20231201,162800,826256600,24250,24250,24250,24250,0
20231201,162700,826256600,24250,24250,24250,24250,0
20231201,162600,826256600,24250,24250,24250,24250,0
20231201,162500,826256600,24250,24250,24250,24250,0
20231201,162400,826256600,24250,24250,24250,24250,0
20231201,162300,826256600,24250,24250,24250,24250,0
20231201,162200,826256600,24250,24250,24250,24250,0
20231201,162100,826256600,24250,24250,24250,24250,0
20231201,162000,826256600,24250,24250,24250,24250,0
20231201,161900,826256600,24250,24250,24250,24250,0
20231201,161800,826256600,24250,24250,24250,24250,0
20231201,161700,826256600,24250,24250,24250,24250,0
20231201,161600,826256600,24250,24250,24250,24250,0
20231201,161500,826256600,24250,24250,24250,24250,0
20231201,161400,826256600,24250,24250,24250,24250,1681
20231201,161300,826256600,24250,24250,24250,24250,0
20231201,161200,826256600,24250,24250,24250,24250,0
20231201,161100,826256600,24250,24250,24250,24250,0
20231201,161000,826256600,24250,24250,24250,24250,0
20231201,160900,826256600,24250,24250,24250,24250,0
20231201,160800,826256600,24250,24250,24250,24250,0
20231201,160700,826256600,24250,24250,24250,24250,0
20231201,160600,826256600,24250,24250,24250,24250,0
20231201,160500,826256600,24250,24250,24250,24250,0
20231201,160400,826256600,24250,24250,24250,24250,0
20231201,160300,826256600,24250,24250,24250,24250,0
20231201,160200,826256600,24250,24250,24250,24250,0
20231201,160100,826256600,24250,24250,24250,24250,0
20231201,160000,826256600,24250,24250,24250,24250,0
20231201,155900,826256600,24250,24250,24250,24250,0
20231201,155800,826256600,24250,24250,24250,24250,0
20231201,155700,826256600,24250,24250,24250,24250,0
20231201,155600,826256600,24250,24250,24250,24250,0
20231201,155500,826256600,24250,24250,24250,24250,0
20231201,155400,826256600,24250,24250,24250,24250,0
20231201,155300,826256600,24250,24250,24250,24250,0
20231201,155200,826256600,24250,24250,24250,24250,0
20231201,155100,826256600,24250,24250,24250,24250,0
20231201,155000,826256600,24250,24250,24250,24250,0
20231201,154900,826256600,24250,24250,24250,24250,0
20231201,154800,826256600,24250,24250,24250,24250,0
20231201,154700,826256600,24250,24250,24250,24250,0
20231201,154600,826256600,24250,24250,24250,24250,0
20231201,154500,826256600,24250,24250,24250,24250,0
20231201,154400,826256600,24250,24250,24250,24250,1681
20231201,154300,826256600,24250,24250,24250,24250,0
20231201,154200,826256600,24250,24250,24250,24250,0
20231201,154100,826256600,24250,24250,24250,24250,0
20231201,154000,826256600,24250,24250,24250,24250,0
20231201,153900,826256600,24250,24250,24250,24250,0
20231201,153800,826256600,24250,24250,24250,24250,0
20231201,153700,826256600,24250,24250,24250,24250,0
20231201,153600,826256600,24250,24250,24250,24250,0
20231201,153500,826256600,24250,24250,24250,24250,0
20231201,153400,826256600,24250,24250,24250,24250,0
20231201,153300,826256600,24250,24250,24250,24250,0
20231201,153200,826256600,24250,24250,24250,24250,0
20231201,153100,826256600,24250,24250,24250,24250,0
20231201,153000,826256600,24250,24250,24250,24250,1681
20231201,152900,785492350,24250,24250,24250,24250,0
20231201,152800,785492350,24250,24250,24250,24250,0
20231201,152700,785492350,24250,24250,24250,24250,0
20231201,152600,785492350,24250,24250,24250,24250,0
20231201,152500,785492350,24250,24250,24250,24250,0
20231201,152400,785492350,24250,24250,24250,24250,0
20231201,152300,785492350,24250,24250,24250,24250,0
20231201,152200,785492350,24250,24250,24250,24250,0
20231201,152100,785492350,24250,24250,24250,24250,0
20231201,152000,785492350,24250,24250,24250,24250,0
20231201,151900,785492350,24250,24300,24300,24250,19
20231201,151800,785031150,24300,24300,24350,24300,28
20231201,151700,784350400,24350,24350,24350,24350,12
20231201,151600,784058200,24350,24350,24350,24350,0
20231201,151500,784058200,24350,24300,24350,24250,394
20231201,151400,774503350,24350,24350,24350,24350,3
20231201,151300,774430300,24250,24250,24250,24250,21
20231201,151200,773921050,24250,24300,24400,24250,936
20231201,151100,751188550,24300,24300,24300,24300,3
20231201,151000,751115650,24300,24300,24300,24300,957
20231201,150900,727860550,24300,24300,24300,24300,0
20231201,150800,727860550,24300,24400,24400,24300,34
20231201,150700,727034150,24300,24300,24300,24300,0
20231201,150600,727034150,24300,24300,24300,24300,146
20231201,150500,723486350,24350,24350,24350,24350,6
20231201,150400,723340250,24350,24350,24350,24350,3
20231201,150300,723267200,24300,24350,24350,24300,175
20231201,150200,719014200,24400,24400,24400,24400,0
20231201,150100,719014200,24400,24400,24400,24400,1
20231201,150000,718989800,24350,24350,24350,24350,1
20231201,145900,718965450,24350,24350,24350,24350,21
20231201,145800,718454100,24350,24400,24400,24350,7
20231201,145700,718283400,24400,24400,24400,24400,0
20231201,145600,718283400,24400,24400,24400,24400,0
20231201,145500,718283400,24400,24350,24400,24350,106
20231201,145400,715699750,24350,24350,24350,24350,152
20231201,145300,711998550,24350,24350,24350,24350,2
20231201,145200,711949850,24350,24350,24350,24350,13
20231201,145100,711633300,24350,24350,24350,24350,0
20231201,145000,711633300,24350,24350,24350,24350,0
20231201,144900,711633300,24350,24350,24350,24350,0
20231201,144800,711633300,24350,24300,24350,24300,31
20231201,144700,710878500,24300,24300,24300,24300,8
20231201,144600,710684100,24350,24350,24350,24350,17
20231201,144500,710270150,24400,24400,24400,24400,0
20231201,144400,710270150,24400,24400,24400,24400,3
20231201,144300,710196950,24400,24400,24400,24400,0
20231201,144200,710196950,24400,24400,24400,24400,5
20231201,144100,710074950,24400,24400,24400,24400,3
20231201,144000,710001750,24400,24400,24400,24400,0
20231201,143900,710001750,24400,24400,24400,24400,0
20231201,143800,710001750,24400,24350,24400,24350,2
20231201,143700,709953000,24300,24300,24300,24300,0
20231201,143600,709953000,24300,24300,24300,24300,0
20231201,143500,709953000,24300,24350,24350,24300,53
20231201,143400,708663900,24400,24400,24400,24400,3
20231201,143300,708590700,24350,24350,24350,24350,0
20231201,143200,708590700,24350,24350,24350,24350,0
20231201,143100,708590700,24350,24350,24350,24350,0
20231201,143000,708590700,24350,24350,24350,24350,200
20231201,142900,703720700,24350,24350,24350,24350,56
20231201,142800,702357100,24350,24350,24350,24350,10
20231201,142700,702113600,24350,24400,24400,24350,98
20231201,142600,699723000,24350,24350,24350,24350,1
20231201,142500,699698650,24400,24400,24400,24400,0
20231201,142400,699698650,24400,24400,24400,24400,2
20231201,142300,699649850,24400,24400,24400,24400,0
20231201,142200,699649850,24400,24400,24400,24400,3
20231201,142100,699576650,24400,24400,24400,24400,0
20231201,142000,699576650,24400,24400,24400,24400,1
20231201,141900,699552250,24400,24400,24400,24400,3
20231201,141800,699479050,24400,24300,24400,24300,3
20231201,141700,699406050,24300,24350,24350,24300,118
20231201,141600,696537000,24400,24400,24400,24400,2
20231201,141500,696488200,24300,24400,24400,24300,400
20231201,141400,686747750,24450,24450,24450,24450,0
20231201,141300,686747750,24450,24450,24450,24450,5
20231201,141200,686625500,24450,24450,24450,24450,2
20231201,141100,686576600,24400,24400,24400,24400,2
20231201,141000,686527800,24400,24400,24400,24400,139
20231201,140900,683136200,24450,24450,24450,24450,1
20231201,140800,683111750,24450,24450,24450,24450,3
20231201,140700,683038400,24450,24450,24450,24450,0
20231201,140600,683038400,24450,24450,24450,24450,1
20231201,140500,683013950,24450,24450,24450,24450,2
20231201,140400,682965050,24450,24450,24450,24450,2
20231201,140300,682916150,24450,24450,24450,24450,18
20231201,140200,682476050,24400,24400,24400,24400,198
20231201,140100,677644850,24450,24450,24450,24400,66
20231201,140000,676033300,24400,24400,24400,24400,0
20231201,135900,676033300,24400,24400,24400,24400,0
20231201,135800,676033300,24400,24450,24450,24400,16
20231201,135700,675642500,24450,24450,24450,24450,2
20231201,135600,675593600,24400,24400,24400,24400,14
20231201,135500,675252000,24450,24450,24450,24450,0
20231201,135400,675252000,24450,24450,24450,24450,0
20231201,135300,675252000,24450,24450,24450,24450,2
20231201,135200,675203100,24450,24450,24450,24450,0
20231201,135100,675203100,24450,24450,24450,24450,0
20231201,135000,675203100,24450,24450,24450,24450,0
20231201,134900,675203100,24450,24450,24450,24450,2
20231201,134800,675154200,24450,24450,24450,24450,0
20231201,134700,675154200,24450,24450,24450,24450,0
20231201,134600,675154200,24450,24450,24450,24450,2
20231201,134500,675105300,24450,24450,24450,24450,0
20231201,134400,675105300,24450,24450,24450,24450,0
20231201,134300,675105300,24450,24450,24450,24450,0
20231201,134200,675105300,24450,24450,24450,24450,3
20231201,134100,675031950,24450,24450,24450,24450,0
20231201,134000,675031950,24450,24450,24450,24450,0
20231201,133900,675031950,24450,24450,24450,24450,2
20231201,133800,674983050,24450,24450,24450,24450,3
20231201,133700,674909700,24450,24450,24450,24450,0
20231201,133600,674909700,24450,24450,24450,24450,0
20231201,133500,674909700,24450,24450,24450,24450,2
20231201,133400,674860800,24450,24450,24450,24450,0
20231201,133300,674860800,24450,24450,24450,24450,0
20231201,133200,674860800,24450,24450,24450,24450,4
20231201,133100,674763000,24400,24400,24400,24400,10
20231201,133000,674519000,24400,24400,24400,24400,62
20231201,132900,673006200,24400,24400,24400,24400,0
20231201,132800,673006200,24400,24450,24450,24400,32
20231201,132700,672225250,24350,24350,24350,24350,0
20231201,132600,672225250,24350,24350,24350,24350,0
20231201,132500,672225250,24350,24350,24350,24350,2
20231201,132400,672176550,24450,24450,24450,24450,5
20231201,132300,672054300,24400,24400,24400,24400,6
20231201,132200,671907900,24400,24400,24400,24400,1
20231201,132100,671883500,24400,24400,24400,24400,159
20231201,132000,668003900,24400,24400,24400,24400,100
20231201,131900,665563900,24400,24400,24400,24400,222
20231201,131800,660147100,24450,24450,24450,24450,0
20231201,131700,660147100,24450,24450,24450,24450,0
20231201,131600,660147100,24450,24450,24450,24450,2
20231201,131500,660098200,24450,24450,24450,24450,0
20231201,131400,660098200,24450,24450,24450,24450,0
20231201,131300,660098200,24450,24450,24450,24450,3
20231201,131200,660024850,24450,24450,24450,24450,0
20231201,131100,660024850,24450,24450,24450,24450,0
20231201,131000,660024850,24450,24450,24450,24450,2
20231201,130900,659975950,24450,24450,24450,24450,29
20231201,130800,659266900,24450,24450,24450,24450,0
20231201,130700,659266900,24450,24450,24450,24450,0
20231201,130600,659266900,24450,24450,24450,24450,3
20231201,130500,659193550,24400,24400,24400,24400,0
20231201,130400,659193550,24400,24400,24400,24400,0
20231201,130300,659193550,24400,24400,24400,24400,44
20231201,130200,658119950,24400,24450,24450,24400,152
20231201,130100,654411050,24450,24450,24450,24450,0
20231201,130000,654411050,24450,24450,24450,24450,0
20231201,125900,654411050,24450,24450,24450,24450,2
20231201,125800,654362150,24400,24400,24400,24400,2
20231201,125700,654313350,24400,24400,24400,24400,0
20231201,125600,654313350,24400,24400,24400,24400,40
20231201,125500,653337350,24450,24400,24450,24400,13
20231201,125400,653019650,24450,24450,24450,24450,22
20231201,125300,652481750,24450,24450,24450,24450,3
20231201,125200,652408400,24450,24450,24450,24450,0
20231201,125100,652408400,24450,24450,24450,24450,3
20231201,125000,652335050,24450,24450,24450,24450,5
20231201,124900,652212800,24450,24450,24450,24450,0
20231201,124800,652212800,24450,24450,24450,24450,38
20231201,124700,651283700,24450,24450,24450,24450,3
20231201,124600,651210350,24450,24450,24450,24450,1
20231201,124500,651185900,24450,24450,24450,24450,0
20231201,124400,651185900,24450,24450,24450,24450,3
20231201,124300,651112550,24400,24400,24400,24400,2
20231201,124200,651063750,24450,24450,24450,24450,61
20231201,124100,649572300,24450,24450,24450,24450,0
20231201,124000,649572300,24450,24450,24450,24450,3
20231201,123900,649498950,24450,24450,24450,24450,0
20231201,123800,649498950,24450,24450,24450,24450,0
20231201,123700,649498950,24450,24450,24450,24450,0
20231201,123600,649498950,24450,24450,24450,24450,2
20231201,123500,649450050,24450,24450,24450,24450,0
20231201,123400,649450050,24450,24450,24450,24450,18
20231201,123300,649009950,24450,24450,24450,24450,20
20231201,123200,648520950,24450,24450,24450,24450,2
20231201,123100,648472050,24450,24450,24450,24450,23
20231201,123000,647909700,24450,24450,24450,24450,35
20231201,122900,647053950,24450,24450,24450,24450,3
20231201,122800,646980600,24400,24400,24400,24400,3
20231201,122700,646907400,24450,24450,24450,24450,1
20231201,122600,646882950,24450,24450,24450,24450,0
20231201,122500,646882950,24450,24450,24450,24450,2
20231201,122400,646834050,24450,24450,24450,24450,1
20231201,122300,646809600,24450,24450,24450,24450,0
20231201,122200,646809600,24450,24450,24450,24450,0
20231201,122100,646809600,24450,24450,24450,24450,2
20231201,122000,646760700,24450,24450,24450,24450,0
20231201,121900,646760700,24450,24450,24450,24450,0
20231201,121800,646760700,24450,24450,24450,24450,2
20231201,121700,646711800,24400,24400,24400,24400,2
20231201,121600,646663000,24450,24450,24450,24450,0
20231201,121500,646663000,24450,24450,24450,24450,0
20231201,121400,646663000,24450,24450,24450,24450,2
20231201,121300,646614100,24450,24450,24450,24450,0
20231201,121200,646614100,24450,24450,24450,24450,4
20231201,121100,646516300,24500,24500,24500,24500,2
20231201,121000,646467300,24450,24450,24450,24450,0
20231201,120900,646467300,24450,24450,24450,24450,19
20231201,120800,646002750,24450,24450,24450,24450,0
20231201,120700,646002750,24450,24450,24450,24450,31
20231201,120600,645244800,24450,24450,24450,24450,0
20231201,120500,645244800,24450,24450,24450,24450,0
20231201,120400,645244800,24450,24500,24500,24450,144
20231201,120300,641722650,24500,24500,24500,24500,202
20231201,120200,636773650,24500,24500,24500,24500,0
20231201,120100,636773650,24500,24500,24500,24500,0
20231201,120000,636773650,24500,24500,24500,24500,1
20231201,115900,636749150,24500,24500,24500,24500,3
20231201,115800,636675650,24500,24400,24500,24400,133
20231201,115700,633430150,24500,24500,24500,24500,0
20231201,115600,633430150,24500,24500,24500,24500,4
20231201,115500,633332150,24450,24400,24450,24400,1041
20231201,115400,607880250,24450,24450,24450,24450,0
20231201,115300,607880250,24450,24450,24450,24450,0
20231201,115200,607880250,24450,24450,24450,24450,3
20231201,115100,607806900,24450,24450,24450,24450,82
20231201,115000,605802000,24450,24400,24450,24400,30
20231201,114900,605069000,24450,24450,24450,24450,3
20231201,114800,604995650,24400,24400,24400,24400,0
20231201,114700,604995650,24400,24400,24400,24400,107
20231201,114600,602384850,24450,24450,24450,24450,0
20231201,114500,602384850,24450,24450,24450,24450,3
20231201,114400,602311500,24450,24450,24450,24450,0
20231201,114300,602311500,24450,24450,24450,24450,0
20231201,114200,602311500,24450,24450,24450,24450,0
20231201,114100,602311500,24450,24450,24450,24450,2
20231201,114000,602262600,24450,24450,24450,24450,1
20231201,113900,602238150,24450,24450,24450,24450,0
20231201,113800,602238150,24450,24400,24450,24400,10
20231201,113700,601994000,24350,24400,24400,24350,313
20231201,113600,594371750,24400,24400,24400,24400,0
20231201,113500,594371750,24400,24400,24400,24400,0
20231201,113400,594371750,24400,24400,24400,24400,690
20231201,113300,577535750,24400,24400,24400,24400,0
20231201,113200,577535750,24400,24400,24400,24400,0
20231201,113100,577535750,24400,24400,24400,24400,0
20231201,113000,577535750,24400,24400,24400,24400,1
20231201,112900,577511350,24450,24400,24450,24400,205
20231201,112800,572509100,24450,24450,24450,24450,0
20231201,112700,572509100,24450,24450,24450,24450,0
20231201,112600,572509100,24450,24450,24450,24450,1
20231201,112500,572484650,24450,24450,24450,24450,22
20231201,112400,571946750,24400,24400,24400,24400,0
20231201,112300,571946750,24400,24400,24400,24400,54
20231201,112200,570629150,24450,24450,24450,24450,0
20231201,112100,570629150,24450,24450,24450,24450,3
20231201,112000,570555800,24450,24450,24450,24450,5
20231201,111900,570433550,24400,24400,24400,24400,0
20231201,111800,570433550,24400,24500,24500,24400,7
20231201,111700,570262450,24450,24450,24450,24450,0
20231201,111600,570262450,24450,24500,24500,24450,38
20231201,111500,569333300,24500,24500,24500,24500,1
20231201,111400,569308800,24500,24500,24500,24500,1
20231201,111300,569284300,24500,24500,24500,24500,4
20231201,111200,569186300,24500,24500,24500,24500,0
20231201,111100,569186300,24500,24500,24500,24500,0
20231201,111000,569186300,24500,24450,24500,24450,6
20231201,110900,569039350,24500,24500,24500,24500,0
20231201,110800,569039350,24500,24500,24500,24500,4
20231201,110700,568941350,24500,24500,24500,24500,0
20231201,110600,568941350,24500,24500,24500,24500,2
20231201,110500,568892350,24500,24500,24500,24500,0
20231201,110400,568892350,24500,24500,24500,24500,2
20231201,110300,568843350,24500,24500,24500,24500,122
20231201,110200,565854350,24500,24500,24500,24500,1
20231201,110100,565829850,24500,24500,24500,24500,0
20231201,110000,565829850,24500,24500,24500,24500,1
20231201,105900,565805350,24500,24450,24550,24350,1078
20231201,105800,539535150,24500,24500,24500,24500,26
20231201,105700,538898150,24500,24500,24500,24500,914
20231201,105600,516505150,24500,24500,24500,24500,2
20231201,105500,516456150,24450,24450,24450,24450,50
20231201,105400,515233650,24500,24500,24500,24500,4
20231201,105300,515135650,24500,24500,24500,24500,156
20231201,105200,511313650,24500,24500,24500,24500,6
20231201,105100,511166650,24500,24500,24500,24500,33
20231201,105000,510358150,24550,24550,24550,24550,1
20231201,104900,510333600,24550,24550,24550,24550,0
20231201,104800,510333600,24550,24550,24550,24550,3
20231201,104700,510259950,24550,24500,24550,24500,49
20231201,104600,509059050,24500,24550,24550,24500,352
20231201,104500,500422950,24500,24450,24500,24450,1275
20231201,104400,469186550,24450,24450,24450,24450,17
20231201,104300,468770900,24450,24450,24450,24450,150
20231201,104200,465103400,24500,24450,24500,24450,2557
20231201,104100,402576900,24400,24400,24400,24400,1178
20231201,104000,373833700,24400,24400,24400,24400,0
20231201,103900,373833700,24400,24400,24400,24400,95
20231201,103800,371515700,24400,24400,24400,24400,752
20231201,103700,353166900,24400,24400,24400,24400,72
20231201,103600,351410100,24400,24400,24400,24400,2
20231201,103500,351361300,24350,24250,24350,24250,1000
20231201,103400,327016300,24350,24300,24350,24300,657
20231201,103300,311018400,24300,24300,24300,24300,50
20231201,103200,309803400,24350,24350,24350,24350,1
20231201,103100,309779050,24350,24350,24350,24350,0
20231201,103000,309779050,24350,24350,24350,24350,4
20231201,102900,309681650,24350,24350,24350,24350,0
20231201,102800,309681650,24350,24350,24350,24350,44
20231201,102700,308610250,24350,24300,24350,24300,1553
20231201,102600,270808300,24300,24300,24300,24300,92
20231201,102500,268572700,24350,24350,24350,24350,1
20231201,102400,268548350,24350,24350,24350,24350,0
20231201,102300,268548350,24350,24350,24350,24350,3
20231201,102200,268475300,24300,24300,24300,24300,0
20231201,102100,268475300,24300,24300,24300,24300,20
20231201,102000,267989300,24300,24300,24300,24300,0
20231201,101900,267989300,24300,24300,24300,24300,4
20231201,101800,267892100,24300,24300,24300,24300,0
20231201,101700,267892100,24300,24300,24300,24300,2
20231201,101600,267843500,24300,24300,24300,24300,15
20231201,101500,267479000,24250,24250,24250,24250,0
20231201,101400,267479000,24250,24250,24250,24250,2
20231201,101300,267430500,24300,24300,24300,24300,2
20231201,101200,267381900,24300,24300,24300,24300,4
20231201,101100,267284700,24250,24250,24250,24250,10
20231201,101000,267042200,24250,24300,24300,24250,402
20231201,100900,257273800,24300,24300,24300,24300,0
20231201,100800,257273800,24300,24300,24300,24300,2
20231201,100700,257225200,24300,24300,24300,24300,10
20231201,100600,256982200,24300,24300,24300,24300,1
20231201,100500,256957900,24300,24300,24300,24300,0
20231201,100400,256957900,24300,24300,24300,24300,14
20231201,100300,256617700,24300,24300,24300,24300,1
20231201,100200,256593400,24300,24300,24300,24300,22
20231201,100100,256058800,24300,24300,24300,24300,7
20231201,100000,255888700,24250,24250,24250,24250,19
20231201,095900,255427950,24300,24300,24300,24300,0
20231201,095800,255427950,24300,24300,24300,24300,3
20231201,095700,255355050,24250,24250,24250,24250,1516
20231201,095600,218592050,24300,24300,24300,24300,0
20231201,095500,218592050,24300,24300,24300,24300,0
20231201,095400,218592050,24300,24300,24300,24300,2
20231201,095300,218543450,24250,24250,24250,24250,5
20231201,095200,218422200,24250,24250,24250,24250,0
20231201,095100,218422200,24250,24250,24250,24250,0
20231201,095000,218422200,24250,24300,24300,24250,207
20231201,094900,213402300,24300,24300,24300,24300,183
20231201,094800,208955400,24300,24300,24300,24300,2
20231201,094700,208906800,24300,24350,24350,24300,36
20231201,094600,208031850,24300,24300,24300,24300,236
20231201,094500,202297050,24300,24300,24300,24300,12
20231201,094400,202005450,24300,24300,24300,24300,9
20231201,094300,201786750,24300,24350,24350,24300,616
20231201,094200,186817850,24350,24350,24350,24350,0
20231201,094100,186817850,24350,24350,24350,24350,0
20231201,094000,186817850,24350,24350,24350,24350,3
20231201,093900,186744800,24350,24300,24350,24300,215
20231201,093800,181519550,24350,24350,24350,24350,0
20231201,093700,181519550,24350,24350,24350,24350,0
20231201,093600,181519550,24350,24350,24350,24300,45
20231201,093500,180425550,24350,24350,24350,24300,169
20231201,093400,176314400,24300,24300,24400,24300,856
20231201,093300,155477100,24300,24300,24300,24300,203
20231201,093200,150544200,24300,24300,24300,24300,12
20231201,093100,150252600,24300,24300,24300,24300,9
20231201,093000,150033900,24300,24250,24300,24250,16
20231201,092900,149645750,24300,24300,24300,24300,0
20231201,092800,149645750,24300,24300,24300,24300,127
20231201,092700,146559650,24300,24300,24300,24300,107
20231201,092600,143959550,24300,24300,24300,24300,121
20231201,092500,141019250,24300,24300,24300,24300,100
20231201,092400,138589250,24300,24300,24300,24300,4
20231201,092300,138492050,24300,24300,24350,24250,55
20231201,092200,137158050,24250,24300,24300,24250,62
20231201,092100,135653500,24250,24350,24350,24250,60
20231201,092000,134198000,24350,24350,24350,24350,321
20231201,091900,126381650,24350,24350,24350,24350,2
20231201,091800,126332950,24350,24300,24350,24300,160
20231201,091700,122444900,24300,24300,24300,24300,14
20231201,091600,122104700,24300,24350,24350,24300,403
20231201,091500,112311700,24350,24400,24400,24350,10
20231201,091400,112068150,24400,24300,24400,24300,212
20231201,091300,106915850,24350,24300,24350,24300,324
20231201,091200,99026950,24350,24350,24350,24300,6
20231201,091100,98881000,24350,24350,24350,24350,108
20231201,091000,96251200,24400,24350,24400,24350,482
20231201,090900,84514100,24350,24300,24400,24300,1527
20231201,090800,47338000,24300,24350,24350,24300,7
20231201,090700,47167850,24350,24300,24350,24300,42
20231201,090600,46147100,24300,24300,24300,24300,322
20231201,090500,38322500,24300,24250,24300,24200,296
20231201,090400,31140450,24250,24250,24300,24250,5
20231201,090300,31019150,24300,24250,24300,24250,30
20231201,090200,30291600,24300,24150,24300,24150,392
20231201,090100,20804350,24150,24150,24150,24150,1
20231201,090000,20780200,24100,24100,24200,24100,862