KissMeData/005430/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,184400,577754100,48750,48750,48750,48750,233
20231221,184300,577754100,48750,48750,48750,48750,0
20231221,184200,577754100,48750,48750,48750,48750,0
20231221,184100,577754100,48750,48750,48750,48750,0
20231221,184000,577754100,48750,48750,48750,48750,0
20231221,183900,577754100,48750,48750,48750,48750,0
20231221,183800,577754100,48750,48750,48750,48750,0
20231221,183700,577754100,48750,48750,48750,48750,0
20231221,183600,577754100,48750,48750,48750,48750,0
20231221,183500,577754100,48750,48750,48750,48750,0
20231221,183400,577754100,48750,48750,48750,48750,0
20231221,183300,577754100,48750,48750,48750,48750,0
20231221,183200,577754100,48750,48750,48750,48750,0
20231221,183100,577754100,48750,48750,48750,48750,0
20231221,183000,577754100,48750,48750,48750,48750,0
20231221,182900,577754100,48750,48750,48750,48750,0
20231221,182800,577754100,48750,48750,48750,48750,0
20231221,182700,577754100,48750,48750,48750,48750,0
20231221,182600,577754100,48750,48750,48750,48750,0
20231221,182500,577754100,48750,48750,48750,48750,0
20231221,182400,577754100,48750,48750,48750,48750,0
20231221,182300,577754100,48750,48750,48750,48750,0
20231221,182200,577754100,48750,48750,48750,48750,0
20231221,182100,577754100,48750,48750,48750,48750,0
20231221,182000,577754100,48750,48750,48750,48750,0
20231221,181900,577754100,48750,48750,48750,48750,0
20231221,181800,577754100,48750,48750,48750,48750,0
20231221,181700,577754100,48750,48750,48750,48750,0
20231221,181600,577754100,48750,48750,48750,48750,0
20231221,181500,577754100,48750,48750,48750,48750,0
20231221,181400,577754100,48750,48750,48750,48750,233
20231221,181300,577754100,48750,48750,48750,48750,0
20231221,181200,577754100,48750,48750,48750,48750,0
20231221,181100,577754100,48750,48750,48750,48750,0
20231221,181000,577754100,48750,48750,48750,48750,0
20231221,180900,577754100,48750,48750,48750,48750,0
20231221,180800,577754100,48750,48750,48750,48750,0
20231221,180700,577754100,48750,48750,48750,48750,0
20231221,180600,577754100,48750,48750,48750,48750,0
20231221,180500,577754100,48750,48750,48750,48750,0
20231221,180400,577754100,48750,48750,48750,48750,0
20231221,180300,577754100,48750,48750,48750,48750,0
20231221,180200,577754100,48750,48750,48750,48750,0
20231221,180100,577754100,48750,48750,48750,48750,0
20231221,180000,577754100,48750,48750,48750,48750,0
20231221,175900,577754100,48750,48750,48750,48750,0
20231221,175800,577754100,48750,48750,48750,48750,0
20231221,175700,577754100,48750,48750,48750,48750,0
20231221,175600,577754100,48750,48750,48750,48750,0
20231221,175500,577754100,48750,48750,48750,48750,0
20231221,175400,577754100,48750,48750,48750,48750,0
20231221,175300,577754100,48750,48750,48750,48750,0
20231221,175200,577754100,48750,48750,48750,48750,0
20231221,175100,577754100,48750,48750,48750,48750,0
20231221,175000,577754100,48750,48750,48750,48750,0
20231221,174900,577754100,48750,48750,48750,48750,0
20231221,174800,577754100,48750,48750,48750,48750,0
20231221,174700,577754100,48750,48750,48750,48750,0
20231221,174600,577754100,48750,48750,48750,48750,0
20231221,174500,577754100,48750,48750,48750,48750,0
20231221,174400,577754100,48750,48750,48750,48750,233
20231221,174300,577754100,48750,48750,48750,48750,0
20231221,174200,577754100,48750,48750,48750,48750,0
20231221,174100,577754100,48750,48750,48750,48750,0
20231221,174000,577754100,48750,48750,48750,48750,0
20231221,173900,577754100,48750,48750,48750,48750,0
20231221,173800,577754100,48750,48750,48750,48750,0
20231221,173700,577754100,48750,48750,48750,48750,0
20231221,173600,577754100,48750,48750,48750,48750,0
20231221,173500,577754100,48750,48750,48750,48750,0
20231221,173400,577754100,48750,48750,48750,48750,0
20231221,173300,577754100,48750,48750,48750,48750,0
20231221,173200,577754100,48750,48750,48750,48750,0
20231221,173100,577754100,48750,48750,48750,48750,0
20231221,173000,577754100,48750,48750,48750,48750,0
20231221,172900,577754100,48750,48750,48750,48750,0
20231221,172800,577754100,48750,48750,48750,48750,0
20231221,172700,577754100,48750,48750,48750,48750,0
20231221,172600,577754100,48750,48750,48750,48750,0
20231221,172500,577754100,48750,48750,48750,48750,0
20231221,172400,577754100,48750,48750,48750,48750,0
20231221,172300,577754100,48750,48750,48750,48750,0
20231221,172200,577754100,48750,48750,48750,48750,0
20231221,172100,577754100,48750,48750,48750,48750,0
20231221,172000,577754100,48750,48750,48750,48750,0
20231221,171900,577754100,48750,48750,48750,48750,0
20231221,171800,577754100,48750,48750,48750,48750,0
20231221,171700,577754100,48750,48750,48750,48750,0
20231221,171600,577754100,48750,48750,48750,48750,0
20231221,171500,577754100,48750,48750,48750,48750,0
20231221,171400,577754100,48750,48750,48750,48750,233
20231221,171300,577754100,48750,48750,48750,48750,0
20231221,171200,577754100,48750,48750,48750,48750,0
20231221,171100,577754100,48750,48750,48750,48750,0
20231221,171000,577754100,48750,48750,48750,48750,0
20231221,170900,577754100,48750,48750,48750,48750,0
20231221,170800,577754100,48750,48750,48750,48750,0
20231221,170700,577754100,48750,48750,48750,48750,0
20231221,170600,577754100,48750,48750,48750,48750,0
20231221,170500,577754100,48750,48750,48750,48750,0
20231221,170400,577754100,48750,48750,48750,48750,0
20231221,170300,577754100,48750,48750,48750,48750,0
20231221,170200,577754100,48750,48750,48750,48750,0
20231221,170100,577754100,48750,48750,48750,48750,0
20231221,170000,577754100,48750,48750,48750,48750,0
20231221,165900,577754100,48750,48750,48750,48750,0
20231221,165800,577754100,48750,48750,48750,48750,0
20231221,165700,577754100,48750,48750,48750,48750,0
20231221,165600,577754100,48750,48750,48750,48750,0
20231221,165500,577754100,48750,48750,48750,48750,0
20231221,165400,577754100,48750,48750,48750,48750,0
20231221,165300,577754100,48750,48750,48750,48750,0
20231221,165200,577754100,48750,48750,48750,48750,0
20231221,165100,577754100,48750,48750,48750,48750,0
20231221,165000,577754100,48750,48750,48750,48750,0
20231221,164900,577754100,48750,48750,48750,48750,0
20231221,164800,577754100,48750,48750,48750,48750,0
20231221,164700,577754100,48750,48750,48750,48750,0
20231221,164600,577754100,48750,48750,48750,48750,0
20231221,164500,577754100,48750,48750,48750,48750,0
20231221,164400,577754100,48750,48750,48750,48750,233
20231221,164300,577754100,48750,48750,48750,48750,0
20231221,164200,577754100,48750,48750,48750,48750,0
20231221,164100,577754100,48750,48750,48750,48750,0
20231221,164000,577754100,48750,48750,48750,48750,0
20231221,163900,577754100,48750,48750,48750,48750,0
20231221,163800,577754100,48750,48750,48750,48750,0
20231221,163700,577754100,48750,48750,48750,48750,0
20231221,163600,577754100,48750,48750,48750,48750,0
20231221,163500,577754100,48750,48750,48750,48750,0
20231221,163400,577754100,48750,48750,48750,48750,0
20231221,163300,577754100,48750,48750,48750,48750,0
20231221,163200,577754100,48750,48750,48750,48750,0
20231221,163100,577754100,48750,48750,48750,48750,0
20231221,163000,577754100,48750,48750,48750,48750,0
20231221,162900,577754100,48750,48750,48750,48750,0
20231221,162800,577754100,48750,48750,48750,48750,0
20231221,162700,577754100,48750,48750,48750,48750,0
20231221,162600,577754100,48750,48750,48750,48750,0
20231221,162500,577754100,48750,48750,48750,48750,0
20231221,162400,577754100,48750,48750,48750,48750,0
20231221,162300,577754100,48750,48750,48750,48750,0
20231221,162200,577754100,48750,48750,48750,48750,0
20231221,162100,577754100,48750,48750,48750,48750,0
20231221,162000,577754100,48750,48750,48750,48750,0
20231221,161900,577754100,48750,48750,48750,48750,0
20231221,161800,577754100,48750,48750,48750,48750,0
20231221,161700,577754100,48750,48750,48750,48750,0
20231221,161600,577754100,48750,48750,48750,48750,0
20231221,161500,577754100,48750,48750,48750,48750,0
20231221,161400,577754100,48750,48750,48750,48750,233
20231221,161300,577754100,48750,48750,48750,48750,0
20231221,161200,577754100,48750,48750,48750,48750,0
20231221,161100,577754100,48750,48750,48750,48750,0
20231221,161000,577754100,48750,48750,48750,48750,0
20231221,160900,577754100,48750,48750,48750,48750,0
20231221,160800,577754100,48750,48750,48750,48750,0
20231221,160700,577754100,48750,48750,48750,48750,0
20231221,160600,577754100,48750,48750,48750,48750,0
20231221,160500,577754100,48750,48750,48750,48750,0
20231221,160400,577754100,48750,48750,48750,48750,0
20231221,160300,577754100,48750,48750,48750,48750,0
20231221,160200,577754100,48750,48750,48750,48750,0
20231221,160100,577754100,48750,48750,48750,48750,0
20231221,160000,577754100,48750,48750,48750,48750,0
20231221,155900,577754100,48750,48750,48750,48750,0
20231221,155800,577754100,48750,48750,48750,48750,0
20231221,155700,577754100,48750,48750,48750,48750,0
20231221,155600,577754100,48750,48750,48750,48750,0
20231221,155500,577754100,48750,48750,48750,48750,0
20231221,155400,577754100,48750,48750,48750,48750,0
20231221,155300,577754100,48750,48750,48750,48750,0
20231221,155200,577754100,48750,48750,48750,48750,0
20231221,155100,577754100,48750,48750,48750,48750,0
20231221,155000,577754100,48750,48750,48750,48750,0
20231221,154900,577754100,48750,48750,48750,48750,0
20231221,154800,577754100,48750,48750,48750,48750,0
20231221,154700,577754100,48750,48750,48750,48750,0
20231221,154600,577754100,48750,48750,48750,48750,0
20231221,154500,577754100,48750,48750,48750,48750,0
20231221,154400,577754100,48750,48750,48750,48750,233
20231221,154300,577754100,48750,48750,48750,48750,0
20231221,154200,577754100,48750,48750,48750,48750,0
20231221,154100,577754100,48750,48750,48750,48750,0
20231221,154000,577754100,48750,48750,48750,48750,0
20231221,153900,577754100,48750,48750,48750,48750,0
20231221,153800,577754100,48750,48750,48750,48750,0
20231221,153700,577754100,48750,48750,48750,48750,0
20231221,153600,577754100,48750,48750,48750,48750,0
20231221,153500,577754100,48750,48750,48750,48750,0
20231221,153400,577754100,48750,48750,48750,48750,0
20231221,153300,577754100,48750,48750,48750,48750,0
20231221,153200,577754100,48750,48750,48750,48750,0
20231221,153100,577754100,48750,48750,48750,48750,0
20231221,153000,577754100,48750,48750,48750,48750,233
20231221,152900,566395350,48750,48750,48750,48750,0
20231221,152800,566395350,48750,48750,48750,48750,0
20231221,152700,566395350,48750,48750,48750,48750,0
20231221,152600,566395350,48750,48750,48750,48750,0
20231221,152500,566395350,48750,48750,48750,48750,0
20231221,152400,566395350,48750,48750,48750,48750,0
20231221,152300,566395350,48750,48750,48750,48750,0
20231221,152200,566395350,48750,48750,48750,48750,0
20231221,152100,566395350,48750,48750,48750,48750,0
20231221,152000,566395350,48750,48750,48750,48750,0
20231221,151900,566395350,48750,48750,48750,48750,0
20231221,151800,566395350,48750,48750,48750,48750,0
20231221,151700,566395350,48750,48750,48750,48750,1
20231221,151600,566346600,48350,48350,48350,48350,0
20231221,151500,566346600,48350,48500,48500,48350,11
20231221,151400,565813550,48750,48500,48750,48500,2
20231221,151300,565716300,48750,48750,48750,48750,1
20231221,151200,565667550,48500,48500,48500,48500,1
20231221,151100,565619050,48750,48700,48750,48500,4
20231221,151000,565424400,48600,48400,48600,48400,43
20231221,150900,563341700,48500,48450,48500,48450,11
20231221,150800,562808700,48400,48400,48400,48400,1
20231221,150700,562760300,48450,48500,48500,48450,3
20231221,150600,562614850,48450,48450,48450,48450,1
20231221,150500,562566400,48500,48450,48500,48450,3
20231221,150400,562420950,48450,48450,48450,48450,2
20231221,150300,562324050,48400,48350,48400,48350,2
20231221,150200,562227300,48350,48350,48350,48350,1
20231221,150100,562178950,48350,48350,48350,48350,2
20231221,150000,562082250,48450,48450,48450,48450,0
20231221,145900,562082250,48450,48450,48450,48450,0
20231221,145800,562082250,48450,48450,48450,48450,2
20231221,145700,561985350,48400,48400,48400,48400,1
20231221,145600,561936950,48300,48300,48300,48300,3
20231221,145500,561792050,48500,48450,48500,48450,2
20231221,145400,561695100,48500,48500,48500,48500,0
20231221,145300,561695100,48500,48400,48500,48400,6
20231221,145200,561404600,48350,48350,48350,48350,1
20231221,145100,561356250,48350,48350,48350,48350,2
20231221,145000,561259550,48350,48350,48350,48350,0
20231221,144900,561259550,48350,48300,48350,48300,3
20231221,144800,561114600,48400,48400,48400,48400,1
20231221,144700,561066200,48450,48450,48450,48450,50
20231221,144600,558643700,48400,48400,48400,48400,2
20231221,144500,558546900,48450,48450,48450,48450,2
20231221,144400,558450000,48450,48450,48450,48450,0
20231221,144300,558450000,48450,48500,48500,48450,4
20231221,144200,558256100,48550,48550,48550,48550,0
20231221,144100,558256100,48550,48550,48550,48550,26
20231221,144000,556993800,48550,48550,48550,48550,0
20231221,143900,556993800,48550,48600,48600,48550,106
20231221,143800,551842550,48600,48600,48600,48600,5
20231221,143700,551599550,48700,48700,48700,48700,0
20231221,143600,551599550,48700,48700,48700,48700,0
20231221,143500,551599550,48700,48700,48700,48700,21
20231221,143400,550576850,48700,48700,48700,48700,1
20231221,143300,550528150,48700,48700,48700,48700,0
20231221,143200,550528150,48700,48700,48700,48700,1
20231221,143100,550479450,48700,48700,48700,48700,2
20231221,143000,550382050,48700,48700,48700,48700,8
20231221,142900,549992450,48700,48700,48700,48700,3
20231221,142800,549846350,48700,48700,48700,48700,11
20231221,142700,549310650,48700,48700,48700,48700,0
20231221,142600,549310650,48700,48700,48700,48700,53
20231221,142500,546729550,48700,48700,48700,48700,0
20231221,142400,546729550,48700,48700,48700,48700,1
20231221,142300,546680850,48700,48700,48700,48700,1
20231221,142200,546632150,48700,48700,48700,48700,0
20231221,142100,546632150,48700,48700,48700,48700,1
20231221,142000,546583450,48700,48700,48700,48700,1
20231221,141900,546534750,48700,48700,48700,48700,1
20231221,141800,546486050,48700,48700,48700,48700,0
20231221,141700,546486050,48700,48700,48700,48700,1
20231221,141600,546437350,48700,48750,48750,48700,2
20231221,141500,546339900,48700,48700,48700,48700,1
20231221,141400,546291200,48700,48700,48700,48700,0
20231221,141300,546291200,48700,48700,48700,48700,2
20231221,141200,546193800,48700,48700,48700,48700,1
20231221,141100,546145100,48700,48700,48700,48700,1
20231221,141000,546096400,48700,48700,48700,48700,20
20231221,140900,545122400,48700,48700,48700,48700,0
20231221,140800,545122400,48700,48750,48750,48700,75
20231221,140700,541467500,48800,48800,48800,48800,0
20231221,140600,541467500,48800,48800,48800,48800,0
20231221,140500,541467500,48800,48800,48800,48800,0
20231221,140400,541467500,48800,48800,48800,48800,0
20231221,140300,541467500,48800,48800,48800,48800,9
20231221,140200,541028300,48800,48800,48800,48800,0
20231221,140100,541028300,48800,48800,48800,48800,2
20231221,140000,540930700,48800,48800,48800,48800,0
20231221,135900,540930700,48800,48800,48800,48800,1
20231221,135800,540881900,48800,48800,48800,48800,0
20231221,135700,540881900,48800,48800,48800,48800,0
20231221,135600,540881900,48800,48800,48800,48800,3
20231221,135500,540735500,48750,48750,48750,48750,1
20231221,135400,540686750,48750,48750,48750,48750,0
20231221,135300,540686750,48750,48750,48750,48750,0
20231221,135200,540686750,48750,48750,48750,48750,0
20231221,135100,540686750,48750,48750,48750,48750,0
20231221,135000,540686750,48750,48750,48750,48750,8
20231221,134900,540296750,48750,48750,48750,48750,0
20231221,134800,540296750,48750,48750,48750,48750,0
20231221,134700,540296750,48750,48750,48750,48750,0
20231221,134600,540296750,48750,48750,48750,48750,0
20231221,134500,540296750,48750,48750,48750,48750,2
20231221,134400,540199250,48750,48750,48750,48750,1
20231221,134300,540150500,48850,48850,48850,48850,0
20231221,134200,540150500,48850,48850,48850,48850,0
20231221,134100,540150500,48850,48850,48850,48850,0
20231221,134000,540150500,48850,48850,48850,48850,0
20231221,133900,540150500,48850,48850,48850,48850,3
20231221,133800,540003950,48750,48750,48750,48750,0
20231221,133700,540003950,48750,48750,48750,48750,0
20231221,133600,540003950,48750,48700,48750,48700,4
20231221,133500,539809100,48700,48700,48700,48700,0
20231221,133400,539809100,48700,48700,48700,48700,0
20231221,133300,539809100,48700,48700,48700,48700,0
20231221,133200,539809100,48700,48700,48700,48700,0
20231221,133100,539809100,48700,48750,48750,48700,158
20231221,133000,532107100,48750,48750,48750,48750,0
20231221,132900,532107100,48750,48750,48750,48750,0
20231221,132800,532107100,48750,48750,48750,48750,0
20231221,132700,532107100,48750,48750,48750,48750,1
20231221,132600,532058350,48750,48750,48750,48750,1
20231221,132500,532009600,48800,48800,48800,48800,0
20231221,132400,532009600,48800,48800,48800,48800,0
20231221,132300,532009600,48800,48800,48800,48800,0
20231221,132200,532009600,48800,48800,48800,48800,0
20231221,132100,532009600,48800,48800,48800,48800,2
20231221,132000,531912000,48750,48750,48750,48750,1
20231221,131900,531863250,48750,48750,48750,48750,0
20231221,131800,531863250,48750,48750,48750,48750,0
20231221,131700,531863250,48750,48750,48750,48750,0
20231221,131600,531863250,48750,48750,48750,48750,0
20231221,131500,531863250,48750,48750,48750,48750,0
20231221,131400,531863250,48750,48750,48750,48750,12
20231221,131300,531278250,48750,48750,48750,48750,0
20231221,131200,531278250,48750,48750,48750,48750,0
20231221,131100,531278250,48750,48750,48750,48750,2
20231221,131000,531180750,48750,48750,48750,48750,0
20231221,130900,531180750,48750,48750,48750,48750,0
20231221,130800,531180750,48750,48750,48750,48750,0
20231221,130700,531180750,48750,48750,48750,48750,0
20231221,130600,531180750,48750,48750,48750,48750,0
20231221,130500,531180750,48750,48750,48750,48750,0
20231221,130400,531180750,48750,48750,48750,48750,0
20231221,130300,531180750,48750,48750,48750,48750,0
20231221,130200,531180750,48750,48750,48750,48750,0
20231221,130100,531180750,48750,48750,48750,48750,0
20231221,130000,531180750,48750,48800,48800,48750,21
20231221,125900,530156850,48750,48750,48750,48750,0
20231221,125800,530156850,48750,48750,48750,48750,0
20231221,125700,530156850,48750,48750,48750,48750,1
20231221,125600,530108100,48750,48750,48750,48750,79
20231221,125500,526256850,48750,48750,48750,48750,0
20231221,125400,526256850,48750,48800,48800,48750,24
20231221,125300,525086300,48800,48800,48800,48800,0
20231221,125200,525086300,48800,48800,48800,48800,64
20231221,125100,521963100,48800,48800,48800,48800,4
20231221,125000,521767900,48800,48800,48800,48800,0
20231221,124900,521767900,48800,48800,48800,48800,0
20231221,124800,521767900,48800,48800,48800,48800,0
20231221,124700,521767900,48800,48800,48800,48800,10
20231221,124600,521279900,48800,48800,48800,48800,0
20231221,124500,521279900,48800,48800,48800,48800,0
20231221,124400,521279900,48800,48800,48800,48800,5
20231221,124300,521035900,48800,48800,48800,48800,0
20231221,124200,521035900,48800,48800,48800,48800,0
20231221,124100,521035900,48800,48800,48800,48800,0
20231221,124000,521035900,48800,48800,48800,48800,0
20231221,123900,521035900,48800,48800,48800,48800,0
20231221,123800,521035900,48800,48800,48800,48800,0
20231221,123700,521035900,48800,48800,48800,48800,0
20231221,123600,521035900,48800,48800,48800,48800,2
20231221,123500,520938300,48800,48800,48800,48800,28
20231221,123400,519571900,48800,48850,48850,48800,53
20231221,123300,516983050,48850,48850,48850,48850,0
20231221,123200,516983050,48850,48850,48850,48850,0
20231221,123100,516983050,48850,48850,48850,48850,0
20231221,123000,516983050,48850,48850,48850,48850,0
20231221,122900,516983050,48850,48850,48850,48850,0
20231221,122800,516983050,48850,48850,48850,48850,56
20231221,122700,514247450,48850,48850,48850,48850,0
20231221,122600,514247450,48850,48850,48850,48850,0
20231221,122500,514247450,48850,48850,48850,48850,50
20231221,122400,511804950,48850,48850,48850,48850,0
20231221,122300,511804950,48850,48850,48850,48850,0
20231221,122200,511804950,48850,48850,48850,48850,1
20231221,122100,511756100,48900,48900,48900,48900,50
20231221,122000,509311100,48850,48850,48850,48850,0
20231221,121900,509311100,48850,48850,48850,48850,0
20231221,121800,509311100,48850,48850,48850,48850,0
20231221,121700,509311100,48850,48850,48850,48850,0
20231221,121600,509311100,48850,48850,48850,48850,31
20231221,121500,507796750,48900,49000,49000,48900,78
20231221,121400,503979750,49050,49050,49050,49050,0
20231221,121300,503979750,49050,49050,49050,49050,52
20231221,121200,501429150,49050,49050,49050,49050,4
20231221,121100,501232950,49050,49050,49050,49050,5
20231221,121000,500987700,49050,49050,49050,49050,0
20231221,120900,500987700,49050,49050,49050,49050,0
20231221,120800,500987700,49050,49050,49050,49050,0
20231221,120700,500987700,49050,49050,49050,49050,0
20231221,120600,500987700,49050,49050,49050,49050,0
20231221,120500,500987700,49050,49050,49050,49050,0
20231221,120400,500987700,49050,49050,49050,49050,0
20231221,120300,500987700,49050,49050,49050,49050,2
20231221,120200,500889600,49150,49150,49150,49150,0
20231221,120100,500889600,49150,49150,49150,49150,2
20231221,120000,500791300,49150,49150,49150,49150,15
20231221,115900,500054050,49100,49100,49100,49100,0
20231221,115800,500054050,49100,49100,49100,49100,1
20231221,115700,500004950,49100,49100,49100,49100,0
20231221,115600,500004950,49100,49150,49150,49100,3
20231221,115500,499857550,49100,49150,49150,49100,7
20231221,115400,499513550,49200,49200,49200,49200,1
20231221,115300,499464350,49200,49200,49200,49200,0
20231221,115200,499464350,49200,49200,49200,49200,1
20231221,115100,499415150,49200,49200,49200,49200,0
20231221,115000,499415150,49200,49200,49200,49200,5
20231221,114900,499169150,49250,49250,49250,49250,3
20231221,114800,499021400,49200,49200,49200,49200,1
20231221,114700,498972200,49200,49250,49250,49200,2
20231221,114600,498873750,49250,49250,49250,49250,1
20231221,114500,498824500,49250,49300,49300,49250,4
20231221,114400,498627400,49300,49350,49350,49300,2
20231221,114300,498528750,49400,49400,49400,49400,2
20231221,114200,498429950,49450,49450,49450,49450,2
20231221,114100,498331050,49500,49600,49600,49500,3
20231221,114000,498182350,49600,49600,49600,49600,40
20231221,113900,496198350,49600,49600,49600,49600,98
20231221,113800,491337550,49600,49500,49600,49500,10
20231221,113700,490841850,49500,49500,49500,49500,0
20231221,113600,490841850,49500,49500,49500,49500,0
20231221,113500,490841850,49500,49500,49500,49500,0
20231221,113400,490841850,49500,49350,49600,49350,1251
20231221,113300,428903600,49350,49350,49350,49350,0
20231221,113200,428903600,49350,49350,49350,49350,0
20231221,113100,428903600,49350,49350,49350,49350,0
20231221,113000,428903600,49350,49350,49350,49350,3
20231221,112900,428755550,49450,49450,49450,49450,0
20231221,112800,428755550,49450,49450,49450,49450,1
20231221,112700,428706100,49450,49450,49450,49450,0
20231221,112600,428706100,49450,49400,49450,49400,60
20231221,112500,425741600,49500,49500,49500,49500,0
20231221,112400,425741600,49500,49500,49500,49500,0
20231221,112300,425741600,49500,49500,49500,49500,33
20231221,112200,424108100,49500,49500,49500,49500,9
20231221,112100,423662600,49550,49500,49550,49500,9
20231221,112000,423217050,49500,49350,49600,48950,1207
20231221,111900,363428200,48900,48900,48900,48900,2
20231221,111800,363330400,49500,49500,49500,49500,0
20231221,111700,363330400,49500,49500,49500,49500,1
20231221,111600,363280900,49500,48900,49500,48900,1000
20231221,111500,313788150,48850,48850,48850,48850,1
20231221,111400,313739300,48900,48900,48900,48900,12
20231221,111300,313152500,49500,49500,49500,49500,0
20231221,111200,313152500,49500,49500,49500,49500,0
20231221,111100,313152500,49500,49100,49500,49100,1000
20231221,111000,263664700,49050,49050,49050,49050,50
20231221,110900,261212200,48700,48700,48700,48700,0
20231221,110800,261212200,48700,48700,48700,48700,0
20231221,110700,261212200,48700,48800,48800,48700,7
20231221,110600,260871150,48800,48800,48800,48800,0
20231221,110500,260871150,48800,48800,48800,48800,4
20231221,110400,260675950,48800,49300,49300,48800,12
20231221,110300,260085350,49500,49500,49500,49500,0
20231221,110200,260085350,49500,48700,49500,48700,1000
20231221,110100,210622600,48550,48550,48550,48550,0
20231221,110000,210622600,48550,48650,48650,48550,32
20231221,105900,209068650,48650,48650,48650,48650,3
20231221,105800,208922700,48750,48750,48750,48750,0
20231221,105700,208922700,48750,48750,48750,48750,0
20231221,105600,208922700,48750,48800,48800,48750,86
20231221,105500,204730150,48800,48800,48800,48800,22
20231221,105400,203656550,49500,49500,49500,49500,0
20231221,105300,203656550,49500,48750,49500,48750,1000
20231221,105200,154201700,48500,48500,48500,48500,0
20231221,105100,154201700,48500,48500,48500,48500,1
20231221,105000,154153200,49050,48600,49050,48600,3
20231221,104900,154006500,49200,48500,49200,48500,302
20231221,104800,139175200,48350,48350,49000,48350,545
20231221,104700,112604600,48300,48300,48300,48300,1
20231221,104600,112556300,48300,48300,48300,48300,70
20231221,104500,109175300,48300,48300,48300,48300,1
20231221,104400,109127000,48250,48250,48250,48250,0
20231221,104300,109127000,48250,48250,48250,48250,1
20231221,104200,109078750,48300,48250,48300,48250,4
20231221,104100,108885700,48250,48250,48250,48250,5
20231221,104000,108644450,48200,48200,48200,48200,2
20231221,103900,108548050,48150,48150,48150,48150,0
20231221,103800,108548050,48150,48150,48150,48150,0
20231221,103700,108548050,48150,48150,48150,48150,0
20231221,103600,108548050,48150,48200,48200,48150,4
20231221,103500,108355400,48200,48200,48200,48200,0
20231221,103400,108355400,48200,48200,48200,48200,2
20231221,103300,108259000,48200,48200,48200,48200,20
20231221,103200,107295000,48300,48300,48300,48300,0
20231221,103100,107295000,48300,48250,48300,48250,11
20231221,103000,106763900,48150,48150,48150,48150,0
20231221,102900,106763900,48150,48150,48150,48150,4
20231221,102800,106571300,48200,48200,48200,48200,1
20231221,102700,106523100,48250,48350,48350,48250,49
20231221,102600,104156450,48250,48250,48250,48250,0
20231221,102500,104156450,48250,48250,48250,48250,0
20231221,102400,104156450,48250,48250,48250,48250,0
20231221,102300,104156450,48250,48250,48250,48250,2
20231221,102200,104059950,48200,48200,48200,48200,0
20231221,102100,104059950,48200,48200,48200,48200,0
20231221,102000,104059950,48200,48200,48200,48200,1
20231221,101900,104011750,48100,48100,48100,48100,0
20231221,101800,104011750,48100,48100,48100,48100,0
20231221,101700,104011750,48100,48100,48100,48100,0
20231221,101600,104011750,48100,48100,48100,48100,1
20231221,101500,103963650,48200,48200,48200,48200,41
20231221,101400,101987450,48300,48450,48450,48300,115
20231221,101300,96427850,48500,48500,48500,48500,0
20231221,101200,96427850,48500,48500,48500,48500,0
20231221,101100,96427850,48500,48450,48500,48450,20
20231221,101000,95458100,48400,48400,48400,48400,1
20231221,100900,95409700,48450,48450,48450,48450,0
20231221,100800,95409700,48450,48450,48450,48450,0
20231221,100700,95409700,48450,48350,48450,48350,7
20231221,100600,95070650,48350,48350,48350,48350,0
20231221,100500,95070650,48350,48300,48350,48300,3
20231221,100400,94925700,48300,48300,48300,48300,2
20231221,100300,94829100,48050,48050,48050,48050,0
20231221,100200,94829100,48050,48050,48050,48050,0
20231221,100100,94829100,48050,47950,48050,47950,85
20231221,100000,90748250,47850,47750,47850,47750,3
20231221,095900,90604800,47700,47700,47800,47700,281
20231221,095800,77174100,47800,47950,47950,47800,308
20231221,095700,62446250,47900,47900,47900,47900,0
20231221,095600,62446250,47900,47900,47900,47900,2
20231221,095500,62350450,47800,47800,47800,47800,3
20231221,095400,62207050,47800,47850,47950,47800,12
20231221,095300,61632150,47750,47850,47850,47700,21
20231221,095200,60627650,47900,47900,47900,47900,3
20231221,095100,60483950,47900,47900,47900,47900,1
20231221,095000,60436050,47950,48000,48000,47950,25
20231221,094900,59236100,48050,48050,48050,48050,2
20231221,094800,59140000,48050,48050,48050,48050,0
20231221,094700,59140000,48050,48000,48050,48000,5
20231221,094600,58899950,48000,48050,48050,48000,19
20231221,094500,57987100,48050,48000,48050,48000,2
20231221,094400,57891050,48000,47950,48000,47950,5
20231221,094300,57651250,47950,47800,47950,47800,25
20231221,094200,56455250,47800,48250,48250,47700,256
20231221,094100,44167100,48300,48300,48300,48300,1
20231221,094000,44118800,48300,48300,48300,48300,1
20231221,093900,44070500,48250,48350,48350,48250,100
20231221,093800,39240550,48400,48400,48400,48400,18
20231221,093700,38369350,48350,48350,48350,48350,1
20231221,093600,38321000,48350,48550,48550,48350,29
20231221,093500,36914900,48800,48800,48800,48800,0
20231221,093400,36914900,48800,48550,48800,48550,15
20231221,093300,36185600,48450,48450,48450,48450,0
20231221,093200,36185600,48450,48450,48450,48450,1
20231221,093100,36137150,48450,48450,48450,48450,1
20231221,093000,36088700,48300,48300,48300,48300,0
20231221,092900,36088700,48300,48300,48300,48300,0
20231221,092800,36088700,48300,48300,48300,48300,0
20231221,092700,36088700,48300,48300,48300,48300,0
20231221,092600,36088700,48300,48400,48400,48100,152
20231221,092500,28752850,48450,48450,48450,48450,1
20231221,092400,28704400,48450,48450,48450,48450,2
20231221,092300,28607500,48350,48350,48350,48350,1
20231221,092200,28559150,48300,48300,48300,48300,54
20231221,092100,25950950,48250,48250,48250,48200,4
20231221,092000,25758000,48300,48350,48350,48300,12
20231221,091900,25178350,48350,48550,48550,48350,21
20231221,091800,24159000,48350,48300,48550,48300,5
20231221,091700,23916750,48450,48250,48450,48250,8
20231221,091600,23530450,48250,48250,48300,48250,15
20231221,091500,22806650,48250,48450,48450,48250,13
20231221,091400,22177700,48450,48450,48450,48450,0
20231221,091300,22177700,48450,48450,48450,48450,0
20231221,091200,22177700,48450,48450,48450,48450,2
20231221,091100,22080800,48500,48500,48500,48450,24
20231221,091000,20917000,48300,48300,48300,48300,0
20231221,090900,20917000,48300,48300,48300,48300,0
20231221,090800,20917000,48300,48300,48300,48300,5
20231221,090700,20675500,48300,48300,48300,48300,1
20231221,090600,20627200,48350,48250,48350,48250,9
20231221,090500,20192850,48550,48550,48550,48550,4
20231221,090400,19998650,48600,48350,48850,48200,138
20231221,090300,13276100,48300,48250,48300,48100,13
20231221,090200,12649650,48100,47700,48100,47700,117
20231221,090100,7026550,47700,47700,47700,47700,27
20231221,090000,5738650,47200,47550,47700,47200,121