KissMeData/029780/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191100,1244845450,32750,32750,32750,32750,3719
20231211,191000,1244845450,32750,32750,32750,32750,0
20231211,190900,1244845450,32750,32750,32750,32750,0
20231211,190800,1244845450,32750,32750,32750,32750,0
20231211,190700,1244845450,32750,32750,32750,32750,0
20231211,190600,1244845450,32750,32750,32750,32750,0
20231211,190500,1244845450,32750,32750,32750,32750,0
20231211,190400,1244845450,32750,32750,32750,32750,0
20231211,190300,1244845450,32750,32750,32750,32750,0
20231211,190200,1244845450,32750,32750,32750,32750,0
20231211,190100,1244845450,32750,32750,32750,32750,0
20231211,190000,1244845450,32750,32750,32750,32750,0
20231211,185900,1244845450,32750,32750,32750,32750,0
20231211,185800,1244845450,32750,32750,32750,32750,0
20231211,185700,1244845450,32750,32750,32750,32750,0
20231211,185600,1244845450,32750,32750,32750,32750,0
20231211,185500,1244845450,32750,32750,32750,32750,0
20231211,185400,1244845450,32750,32750,32750,32750,0
20231211,185300,1244845450,32750,32750,32750,32750,0
20231211,185200,1244845450,32750,32750,32750,32750,0
20231211,185100,1244845450,32750,32750,32750,32750,0
20231211,185000,1244845450,32750,32750,32750,32750,0
20231211,184900,1244845450,32750,32750,32750,32750,0
20231211,184800,1244845450,32750,32750,32750,32750,0
20231211,184700,1244845450,32750,32750,32750,32750,0
20231211,184600,1244845450,32750,32750,32750,32750,0
20231211,184500,1244845450,32750,32750,32750,32750,0
20231211,184400,1244845450,32750,32750,32750,32750,0
20231211,184300,1244845450,32750,32750,32750,32750,0
20231211,184200,1244845450,32750,32750,32750,32750,0
20231211,184100,1244845450,32750,32750,32750,32750,3719
20231211,184000,1244845450,32750,32750,32750,32750,0
20231211,183900,1244845450,32750,32750,32750,32750,0
20231211,183800,1244845450,32750,32750,32750,32750,0
20231211,183700,1244845450,32750,32750,32750,32750,0
20231211,183600,1244845450,32750,32750,32750,32750,0
20231211,183500,1244845450,32750,32750,32750,32750,0
20231211,183400,1244845450,32750,32750,32750,32750,0
20231211,183300,1244845450,32750,32750,32750,32750,0
20231211,183200,1244845450,32750,32750,32750,32750,0
20231211,183100,1244845450,32750,32750,32750,32750,0
20231211,183000,1244845450,32750,32750,32750,32750,0
20231211,182900,1244845450,32750,32750,32750,32750,0
20231211,182800,1244845450,32750,32750,32750,32750,0
20231211,182700,1244845450,32750,32750,32750,32750,0
20231211,182600,1244845450,32750,32750,32750,32750,0
20231211,182500,1244845450,32750,32750,32750,32750,0
20231211,182400,1244845450,32750,32750,32750,32750,0
20231211,182300,1244845450,32750,32750,32750,32750,0
20231211,182200,1244845450,32750,32750,32750,32750,0
20231211,182100,1244845450,32750,32750,32750,32750,0
20231211,182000,1244845450,32750,32750,32750,32750,0
20231211,181900,1244845450,32750,32750,32750,32750,0
20231211,181800,1244845450,32750,32750,32750,32750,0
20231211,181700,1244845450,32750,32750,32750,32750,0
20231211,181600,1244845450,32750,32750,32750,32750,0
20231211,181500,1244845450,32750,32750,32750,32750,0
20231211,181400,1244845450,32750,32750,32750,32750,0
20231211,181300,1244845450,32750,32750,32750,32750,0
20231211,181200,1244845450,32750,32750,32750,32750,0
20231211,181100,1244845450,32750,32750,32750,32750,3719
20231211,181000,1244845450,32750,32750,32750,32750,0
20231211,180900,1244845450,32750,32750,32750,32750,0
20231211,180800,1244845450,32750,32750,32750,32750,0
20231211,180700,1244845450,32750,32750,32750,32750,0
20231211,180600,1244845450,32750,32750,32750,32750,0
20231211,180500,1244845450,32750,32750,32750,32750,0
20231211,180400,1244845450,32750,32750,32750,32750,0
20231211,180300,1244845450,32750,32750,32750,32750,0
20231211,180200,1244845450,32750,32750,32750,32750,0
20231211,180100,1244845450,32750,32750,32750,32750,0
20231211,180000,1244845450,32750,32750,32750,32750,0
20231211,175900,1244845450,32750,32750,32750,32750,0
20231211,175800,1244845450,32750,32750,32750,32750,0
20231211,175700,1244845450,32750,32750,32750,32750,0
20231211,175600,1244845450,32750,32750,32750,32750,0
20231211,175500,1244845450,32750,32750,32750,32750,0
20231211,175400,1244845450,32750,32750,32750,32750,0
20231211,175300,1244845450,32750,32750,32750,32750,0
20231211,175200,1244845450,32750,32750,32750,32750,0
20231211,175100,1244845450,32750,32750,32750,32750,0
20231211,175000,1244845450,32750,32750,32750,32750,0
20231211,174900,1244845450,32750,32750,32750,32750,0
20231211,174800,1244845450,32750,32750,32750,32750,0
20231211,174700,1244845450,32750,32750,32750,32750,0
20231211,174600,1244845450,32750,32750,32750,32750,0
20231211,174500,1244845450,32750,32750,32750,32750,0
20231211,174400,1244845450,32750,32750,32750,32750,0
20231211,174300,1244845450,32750,32750,32750,32750,0
20231211,174200,1244845450,32750,32750,32750,32750,0
20231211,174100,1244845450,32750,32750,32750,32750,3719
20231211,174000,1244845450,32750,32750,32750,32750,0
20231211,173900,1244845450,32750,32750,32750,32750,0
20231211,173800,1244845450,32750,32750,32750,32750,0
20231211,173700,1244845450,32750,32750,32750,32750,0
20231211,173600,1244845450,32750,32750,32750,32750,0
20231211,173500,1244845450,32750,32750,32750,32750,0
20231211,173400,1244845450,32750,32750,32750,32750,0
20231211,173300,1244845450,32750,32750,32750,32750,0
20231211,173200,1244845450,32750,32750,32750,32750,0
20231211,173100,1244845450,32750,32750,32750,32750,0
20231211,173000,1244845450,32750,32750,32750,32750,0
20231211,172900,1244845450,32750,32750,32750,32750,0
20231211,172800,1244845450,32750,32750,32750,32750,0
20231211,172700,1244845450,32750,32750,32750,32750,0
20231211,172600,1244845450,32750,32750,32750,32750,0
20231211,172500,1244845450,32750,32750,32750,32750,0
20231211,172400,1244845450,32750,32750,32750,32750,0
20231211,172300,1244845450,32750,32750,32750,32750,0
20231211,172200,1244845450,32750,32750,32750,32750,0
20231211,172100,1244845450,32750,32750,32750,32750,0
20231211,172000,1244845450,32750,32750,32750,32750,0
20231211,171900,1244845450,32750,32750,32750,32750,0
20231211,171800,1244845450,32750,32750,32750,32750,0
20231211,171700,1244845450,32750,32750,32750,32750,0
20231211,171600,1244845450,32750,32750,32750,32750,0
20231211,171500,1244845450,32750,32750,32750,32750,0
20231211,171400,1244845450,32750,32750,32750,32750,0
20231211,171300,1244845450,32750,32750,32750,32750,0
20231211,171200,1244845450,32750,32750,32750,32750,0
20231211,171100,1244845450,32750,32750,32750,32750,3719
20231211,171000,1244845450,32750,32750,32750,32750,0
20231211,170900,1244845450,32750,32750,32750,32750,0
20231211,170800,1244845450,32750,32750,32750,32750,0
20231211,170700,1244845450,32750,32750,32750,32750,0
20231211,170600,1244845450,32750,32750,32750,32750,0
20231211,170500,1244845450,32750,32750,32750,32750,0
20231211,170400,1244845450,32750,32750,32750,32750,0
20231211,170300,1244845450,32750,32750,32750,32750,0
20231211,170200,1244845450,32750,32750,32750,32750,0
20231211,170100,1244845450,32750,32750,32750,32750,0
20231211,170000,1244845450,32750,32750,32750,32750,0
20231211,165900,1244845450,32750,32750,32750,32750,0
20231211,165800,1244845450,32750,32750,32750,32750,0
20231211,165700,1244845450,32750,32750,32750,32750,0
20231211,165600,1244845450,32750,32750,32750,32750,0
20231211,165500,1244845450,32750,32750,32750,32750,0
20231211,165400,1244845450,32750,32750,32750,32750,0
20231211,165300,1244845450,32750,32750,32750,32750,0
20231211,165200,1244845450,32750,32750,32750,32750,0
20231211,165100,1244845450,32750,32750,32750,32750,0
20231211,165000,1244845450,32750,32750,32750,32750,0
20231211,164900,1244845450,32750,32750,32750,32750,0
20231211,164800,1244845450,32750,32750,32750,32750,0
20231211,164700,1244845450,32750,32750,32750,32750,0
20231211,164600,1244845450,32750,32750,32750,32750,0
20231211,164500,1244845450,32750,32750,32750,32750,0
20231211,164400,1244845450,32750,32750,32750,32750,0
20231211,164300,1244845450,32750,32750,32750,32750,0
20231211,164200,1244845450,32750,32750,32750,32750,0
20231211,164100,1244845450,32750,32750,32750,32750,3719
20231211,164000,1244845450,32750,32750,32750,32750,0
20231211,163900,1244845450,32750,32750,32750,32750,0
20231211,163800,1244845450,32750,32750,32750,32750,0
20231211,163700,1244845450,32750,32750,32750,32750,0
20231211,163600,1244845450,32750,32750,32750,32750,0
20231211,163500,1244845450,32750,32750,32750,32750,0
20231211,163400,1244845450,32750,32750,32750,32750,0
20231211,163300,1244845450,32750,32750,32750,32750,0
20231211,163200,1244845450,32750,32750,32750,32750,0
20231211,163100,1244845450,32750,32750,32750,32750,0
20231211,163000,1244845450,32750,32750,32750,32750,0
20231211,162900,1244845450,32750,32750,32750,32750,0
20231211,162800,1244845450,32750,32750,32750,32750,0
20231211,162700,1244845450,32750,32750,32750,32750,0
20231211,162600,1244845450,32750,32750,32750,32750,0
20231211,162500,1244845450,32750,32750,32750,32750,0
20231211,162400,1244845450,32750,32750,32750,32750,0
20231211,162300,1244845450,32750,32750,32750,32750,0
20231211,162200,1244845450,32750,32750,32750,32750,0
20231211,162100,1244845450,32750,32750,32750,32750,0
20231211,162000,1244845450,32750,32750,32750,32750,0
20231211,161900,1244845450,32750,32750,32750,32750,0
20231211,161800,1244845450,32750,32750,32750,32750,0
20231211,161700,1244845450,32750,32750,32750,32750,0
20231211,161600,1244845450,32750,32750,32750,32750,0
20231211,161500,1244845450,32750,32750,32750,32750,0
20231211,161400,1244845450,32750,32750,32750,32750,0
20231211,161300,1244845450,32750,32750,32750,32750,0
20231211,161200,1244845450,32750,32750,32750,32750,0
20231211,161100,1244845450,32750,32750,32750,32750,3719
20231211,161000,1244845450,32750,32750,32750,32750,0
20231211,160900,1244845450,32750,32750,32750,32750,0
20231211,160800,1244845450,32750,32750,32750,32750,0
20231211,160700,1244845450,32750,32750,32750,32750,0
20231211,160600,1244845450,32750,32750,32750,32750,0
20231211,160500,1244845450,32750,32750,32750,32750,0
20231211,160400,1244845450,32750,32750,32750,32750,0
20231211,160300,1244845450,32750,32750,32750,32750,0
20231211,160200,1244845450,32750,32750,32750,32750,0
20231211,160100,1244845450,32750,32750,32750,32750,0
20231211,160000,1244845450,32750,32750,32750,32750,0
20231211,155900,1244845450,32750,32750,32750,32750,0
20231211,155800,1244845450,32750,32750,32750,32750,0
20231211,155700,1244845450,32750,32750,32750,32750,0
20231211,155600,1244845450,32750,32750,32750,32750,0
20231211,155500,1244845450,32750,32750,32750,32750,0
20231211,155400,1244845450,32750,32750,32750,32750,0
20231211,155300,1244845450,32750,32750,32750,32750,0
20231211,155200,1244845450,32750,32750,32750,32750,0
20231211,155100,1244845450,32750,32750,32750,32750,0
20231211,155000,1244845450,32750,32750,32750,32750,0
20231211,154900,1244845450,32750,32750,32750,32750,0
20231211,154800,1244845450,32750,32750,32750,32750,0
20231211,154700,1244845450,32750,32750,32750,32750,0
20231211,154600,1244845450,32750,32750,32750,32750,0
20231211,154500,1244845450,32750,32750,32750,32750,0
20231211,154400,1244845450,32750,32750,32750,32750,0
20231211,154300,1244845450,32750,32750,32750,32750,0
20231211,154200,1244845450,32750,32750,32750,32750,0
20231211,154100,1244845450,32750,32750,32750,32750,3719
20231211,154000,1244845450,32750,32750,32750,32750,0
20231211,153900,1244845450,32750,32750,32750,32750,0
20231211,153800,1244845450,32750,32750,32750,32750,0
20231211,153700,1244845450,32750,32750,32750,32750,0
20231211,153600,1244845450,32750,32750,32750,32750,0
20231211,153500,1244845450,32750,32750,32750,32750,0
20231211,153400,1244845450,32750,32750,32750,32750,0
20231211,153300,1244845450,32750,32750,32750,32750,0
20231211,153200,1244845450,32750,32750,32750,32750,0
20231211,153100,1244845450,32750,32750,32750,32750,0
20231211,153000,1244845450,32750,32750,32750,32750,3719
20231211,152900,1123048200,32800,32800,32800,32800,0
20231211,152800,1123048200,32800,32800,32800,32800,0
20231211,152700,1123048200,32800,32800,32800,32800,0
20231211,152600,1123048200,32800,32800,32800,32800,0
20231211,152500,1123048200,32800,32800,32800,32800,0
20231211,152400,1123048200,32800,32800,32800,32800,0
20231211,152300,1123048200,32800,32800,32800,32800,0
20231211,152200,1123048200,32800,32800,32800,32800,0
20231211,152100,1123048200,32800,32800,32800,32800,0
20231211,152000,1123048200,32800,32800,32800,32800,0
20231211,151900,1123048200,32800,32800,32800,32750,75
20231211,151800,1120590050,32750,32800,32800,32750,20
20231211,151700,1119934800,32750,32750,32800,32750,65
20231211,151600,1117803800,32750,32800,32800,32750,1165
20231211,151500,1079592050,32850,32800,32850,32800,47
20231211,151400,1078048400,32800,32800,32800,32800,59
20231211,151300,1076113200,32800,32850,32850,32800,210
20231211,151200,1069224700,32800,32850,32850,32800,189
20231211,151100,1063017250,32800,32800,32800,32800,11
20231211,151000,1062656450,32800,32800,32800,32800,206
20231211,150900,1055899650,32800,32800,32800,32800,4
20231211,150800,1055768450,32800,32800,32800,32800,4
20231211,150700,1055637250,32800,32800,32800,32800,119
20231211,150600,1051734050,32800,32800,32850,32800,6
20231211,150500,1051537200,32850,32850,32850,32800,21
20231211,150400,1050847550,32800,32800,32850,32800,7
20231211,150300,1050617900,32850,32800,32850,32800,25
20231211,150200,1049796850,32800,32800,32800,32800,4
20231211,150100,1049665650,32800,32800,32800,32800,0
20231211,150000,1049665650,32800,32800,32850,32800,728
20231211,145900,1025786200,32800,32750,32800,32750,11
20231211,145800,1025425600,32750,32750,32800,32750,451
20231211,145700,1010638950,32800,32750,32800,32750,10
20231211,145600,1010311150,32750,32750,32750,32750,0
20231211,145500,1010311150,32750,32800,32800,32750,8
20231211,145400,1010048950,32750,32750,32800,32750,1762
20231211,145300,952343400,32700,32700,32700,32700,8
20231211,145200,952081800,32750,32700,32750,32700,30
20231211,145100,951100750,32750,32700,32750,32700,10
20231211,145000,950773450,32700,32700,32700,32700,0
20231211,144900,950773450,32700,32750,32750,32700,1235
20231211,144800,910328200,32700,32700,32700,32700,32
20231211,144700,909281800,32700,32700,32700,32700,4
20231211,144600,909151000,32750,32750,32750,32700,23
20231211,144500,908398000,32750,32700,32750,32700,25
20231211,144400,907579650,32700,32700,32700,32700,20
20231211,144300,906925650,32750,32700,32750,32700,12
20231211,144200,906532900,32750,32750,32750,32700,36
20231211,144100,905354100,32700,32750,32750,32700,15
20231211,144000,904863300,32750,32700,32750,32700,50
20231211,143900,903226800,32750,32700,32750,32700,5
20231211,143800,903063250,32750,32750,32750,32750,8
20231211,143700,902801250,32700,32700,32700,32700,4
20231211,143600,902670450,32700,32750,32750,32700,14
20231211,143500,902212150,32750,32700,32750,32700,212
20231211,143400,895279350,32700,32700,32700,32700,4
20231211,143300,895148550,32750,32700,32750,32700,113
20231211,143200,891447900,32700,32750,32750,32700,113
20231211,143100,887747400,32750,32750,32750,32750,6
20231211,143000,887550900,32750,32750,32800,32750,55
20231211,142900,885749350,32750,32750,32750,32750,4
20231211,142800,885618350,32750,32750,32750,32750,60
20231211,142700,883653350,32800,32800,32800,32800,7
20231211,142600,883423750,32750,32750,32750,32750,152
20231211,142500,878445750,32700,32750,32750,32700,11
20231211,142400,878085700,32700,32700,32700,32700,9
20231211,142300,877791400,32700,32700,32700,32700,5
20231211,142200,877627900,32700,32700,32750,32700,22
20231211,142100,876908150,32750,32750,32750,32750,8
20231211,142000,876646150,32750,32750,32750,32700,168
20231211,141900,871144350,32750,32700,32750,32700,119
20231211,141800,867248650,32750,32700,32750,32700,86
20231211,141700,864432350,32700,32750,32750,32700,99
20231211,141600,861190600,32700,32700,32700,32700,10
20231211,141500,860863600,32750,32700,32750,32700,194
20231211,141400,854510150,32700,32750,32750,32700,10
20231211,141300,854182850,32700,32750,32750,32700,5
20231211,141200,854019300,32750,32700,32750,32700,11
20231211,141100,853659300,32750,32700,32750,32700,12
20231211,141000,853266500,32750,32700,32750,32700,65
20231211,140900,851140900,32750,32750,32750,32750,7
20231211,140800,850911650,32700,32750,32750,32700,36
20231211,140700,849734350,32700,32700,32700,32700,16
20231211,140600,849211150,32750,32700,32750,32700,30
20231211,140500,848228900,32750,32700,32750,32700,157
20231211,140400,843087350,32700,32700,32700,32700,1
20231211,140300,843054650,32700,32750,32750,32700,11
20231211,140200,842694600,32700,32700,32700,32700,4
20231211,140100,842563800,32750,32750,32750,32700,20
20231211,140000,841909050,32700,32750,32750,32700,36
20231211,135900,840731700,32700,32700,32700,32700,4
20231211,135800,840600900,32750,32750,32750,32750,7
20231211,135700,840371650,32700,32700,32700,32700,4
20231211,135600,840240850,32700,32700,32700,32700,4
20231211,135500,840110050,32750,32700,32750,32700,43
20231211,135400,838703600,32700,32700,32750,32700,51
20231211,135300,837034950,32700,32750,32750,32700,27
20231211,135200,836151750,32700,32700,32700,32700,0
20231211,135100,836151750,32700,32700,32700,32700,5
20231211,135000,835988250,32700,32750,32750,32700,11
20231211,134900,835628200,32700,32700,32700,32700,6
20231211,134800,835432000,32750,32700,32750,32700,5
20231211,134700,835268450,32750,32700,32750,32700,37
20231211,134600,834058250,32700,32700,32700,32700,42
20231211,134500,832684850,32700,32750,32750,32700,12
20231211,134400,832292100,32700,32700,32700,32700,4
20231211,134300,832161300,32700,32700,32700,32700,4
20231211,134200,832030500,32700,32700,32750,32700,27
20231211,134100,831147300,32700,32700,32700,32700,0
20231211,134000,831147300,32700,32750,32750,32700,42
20231211,133900,829772050,32750,32700,32750,32700,34
20231211,133800,828659900,32700,32700,32700,32700,0
20231211,133700,828659900,32700,32750,32750,32700,11
20231211,133600,828299900,32750,32750,32750,32750,11
20231211,133500,827939650,32750,32750,32750,32750,20
20231211,133400,827284650,32750,32750,32750,32750,7
20231211,133300,827055400,32750,32700,32750,32700,4
20231211,133200,826924550,32700,32700,32700,32700,4
20231211,133100,826793750,32700,32750,32750,32700,35
20231211,133000,825648950,32750,32750,32750,32750,0
20231211,132900,825648950,32750,32750,32750,32750,7
20231211,132800,825419700,32700,32700,32700,32700,28
20231211,132700,824504100,32750,32750,32750,32750,0
20231211,132600,824504100,32750,32750,32750,32750,6
20231211,132500,824307600,32700,32700,32700,32700,30
20231211,132400,823326600,32750,32750,32750,32750,17
20231211,132300,822769850,32700,32750,32750,32700,35
20231211,132200,821625000,32750,32750,32750,32750,0
20231211,132100,821625000,32750,32750,32750,32750,0
20231211,132000,821625000,32750,32700,32750,32700,7
20231211,131900,821395800,32700,32700,32700,32700,12
20231211,131800,821003400,32700,32750,32750,32700,17
20231211,131700,820447150,32700,32700,32700,32700,22
20231211,131600,819727750,32700,32700,32700,32700,29
20231211,131500,818779450,32750,32700,32750,32700,18
20231211,131400,818190550,32750,32750,32750,32750,0
20231211,131300,818190550,32750,32750,32750,32750,0
20231211,131200,818190550,32750,32750,32750,32750,7
20231211,131100,817961300,32750,32750,32750,32750,0
20231211,131000,817961300,32750,32750,32750,32750,24
20231211,130900,817175300,32750,32750,32750,32750,0
20231211,130800,817175300,32750,32750,32750,32750,10
20231211,130700,816847800,32750,32750,32750,32750,7
20231211,130600,816618550,32750,32750,32750,32750,0
20231211,130500,816618550,32750,32750,32750,32750,1
20231211,130400,816585800,32750,32700,32750,32700,40
20231211,130300,815277500,32750,32750,32750,32750,0
20231211,130200,815277500,32750,32750,32750,32750,7
20231211,130100,815048250,32700,32700,32750,32700,60
20231211,130000,813086200,32700,32700,32700,32700,20
20231211,125900,812432200,32700,32700,32700,32700,6
20231211,125800,812236000,32700,32700,32700,32700,10
20231211,125700,811909000,32700,32700,32700,32700,0
20231211,125600,811909000,32700,32700,32700,32700,23
20231211,125500,811156900,32700,32700,32700,32700,0
20231211,125400,811156900,32700,32700,32700,32700,12
20231211,125300,810764500,32700,32700,32700,32700,3
20231211,125200,810666400,32700,32700,32700,32700,3
20231211,125100,810568300,32700,32650,32700,32650,20
20231211,125000,809914950,32700,32650,32700,32650,19
20231211,124900,809294100,32700,32700,32700,32700,4
20231211,124800,809163300,32700,32700,32700,32700,48
20231211,124700,807593700,32700,32700,32700,32700,10
20231211,124600,807266700,32700,32700,32700,32700,171
20231211,124500,801675000,32650,32650,32650,32650,30
20231211,124400,800695500,32700,32700,32700,32700,1
20231211,124300,800662800,32700,32700,32700,32700,28
20231211,124200,799747200,32650,32650,32650,32650,10
20231211,124100,799420700,32700,32700,32700,32700,61
20231211,124000,797426000,32700,32700,32700,32700,7
20231211,123900,797197100,32650,32700,32700,32650,53
20231211,123800,795464150,32700,32700,32700,32650,59
20231211,123700,793535450,32650,32700,32700,32650,70
20231211,123600,791247900,32700,32700,32700,32700,0
20231211,123500,791247900,32700,32650,32700,32650,52
20231211,123400,789547650,32650,32650,32650,32650,20
20231211,123300,788894650,32650,32650,32650,32650,18
20231211,123200,788306950,32650,32700,32700,32650,44
20231211,123100,786870050,32700,32700,32700,32700,0
20231211,123000,786870050,32700,32650,32700,32650,52
20231211,122900,785171150,32700,32700,32700,32700,42
20231211,122800,783797750,32700,32700,32700,32700,0
20231211,122700,783797750,32700,32700,32700,32700,57
20231211,122600,781933850,32700,32650,32700,32650,75
20231211,122500,779482550,32700,32650,32700,32650,6
20231211,122400,779286600,32700,32700,32700,32700,14
20231211,122300,778828800,32700,32700,32700,32700,1
20231211,122200,778796100,32650,32700,32700,32650,7
20231211,122100,778567250,32700,32700,32700,32700,1
20231211,122000,778534550,32700,32700,32700,32700,6
20231211,121900,778338350,32700,32700,32700,32700,12
20231211,121800,777945950,32700,32700,32700,32700,0
20231211,121700,777945950,32700,32650,32700,32650,21
20231211,121600,777259500,32700,32700,32700,32700,6
20231211,121500,777063300,32700,32700,32700,32700,30
20231211,121400,776082300,32700,32700,32700,32700,7
20231211,121300,775853400,32700,32700,32700,32700,0
20231211,121200,775853400,32700,32700,32700,32700,0
20231211,121100,775853400,32700,32700,32700,32700,6
20231211,121000,775657200,32700,32700,32700,32700,1
20231211,120900,775624500,32700,32700,32700,32700,0
20231211,120800,775624500,32700,32700,32700,32700,12
20231211,120700,775232100,32650,32700,32700,32650,144
20231211,120600,770524600,32700,32700,32700,32700,6
20231211,120500,770328400,32700,32700,32700,32700,10
20231211,120400,770001400,32700,32700,32700,32700,10
20231211,120300,769674400,32700,32700,32700,32700,117
20231211,120200,765848500,32650,32700,32700,32650,30
20231211,120100,764868950,32700,32700,32700,32700,6
20231211,120000,764672750,32700,32700,32700,32700,21
20231211,115900,763986050,32650,32650,32650,32650,46
20231211,115800,762484150,32700,32700,32700,32700,7
20231211,115700,762255250,32650,32650,32650,32650,164
20231211,115600,756900650,32700,32700,32700,32700,0
20231211,115500,756900650,32700,32650,32700,32650,8
20231211,115400,756639100,32650,32700,32700,32650,41
20231211,115300,755299950,32650,32650,32650,32650,1
20231211,115200,755267300,32700,32650,32700,32650,30
20231211,115100,754287450,32650,32700,32700,32650,32
20231211,115000,753242550,32700,32700,32700,32650,29
20231211,114900,752294500,32650,32650,32650,32650,50
20231211,114800,750662000,32700,32700,32700,32700,0
20231211,114700,750662000,32700,32700,32700,32700,10
20231211,114600,750335000,32650,32650,32650,32650,29
20231211,114500,749388150,32700,32700,32700,32700,2
20231211,114400,749322750,32700,32700,32700,32700,67
20231211,114300,747131850,32700,32700,32700,32700,2
20231211,114200,747066450,32700,32650,32700,32650,67
20231211,114100,744878750,32700,32700,32700,32700,10
20231211,114000,744551750,32700,32700,32700,32700,78
20231211,113900,742001150,32700,32700,32700,32700,6
20231211,113800,741804950,32700,32700,32700,32700,2
20231211,113700,741739550,32700,32700,32700,32700,0
20231211,113600,741739550,32700,32650,32700,32650,49
20231211,113500,740139300,32700,32700,32700,32700,0
20231211,113400,740139300,32700,32700,32700,32700,0
20231211,113300,740139300,32700,32700,32700,32700,16
20231211,113200,739616100,32650,32650,32650,32650,14
20231211,113100,739159000,32700,32700,32700,32700,17
20231211,113000,738603100,32700,32700,32700,32700,20
20231211,112900,737949100,32700,32700,32700,32700,0
20231211,112800,737949100,32700,32700,32700,32700,23
20231211,112700,737197000,32700,32700,32700,32650,46
20231211,112600,735694350,32700,32700,32700,32700,11
20231211,112500,735334650,32700,32650,32700,32650,78
20231211,112400,732785550,32650,32700,32700,32650,1954
20231211,112300,668985400,32700,32700,32700,32700,128
20231211,112200,664799800,32650,32650,32650,32650,0
20231211,112100,664799800,32650,32650,32650,32650,0
20231211,112000,664799800,32650,32700,32700,32650,21
20231211,111900,664113150,32650,32650,32650,32650,0
20231211,111800,664113150,32650,32750,32750,32650,2395
20231211,111700,585796550,32750,32700,32750,32700,21
20231211,111600,585109550,32700,32750,32750,32700,58
20231211,111500,583212100,32700,32700,32750,32700,41
20231211,111400,581871050,32700,32700,32700,32700,0
20231211,111300,581871050,32700,32700,32700,32700,5
20231211,111200,581707550,32700,32750,32750,32700,7
20231211,111100,581478350,32700,32700,32700,32700,8
20231211,111000,581216750,32750,32750,32750,32750,0
20231211,110900,581216750,32750,32700,32750,32700,31
20231211,110800,580202700,32700,32700,32700,32700,332
20231211,110700,569346300,32750,32750,32750,32700,143
20231211,110600,564664800,32700,32700,32700,32700,1
20231211,110500,564632100,32700,32700,32700,32700,0
20231211,110400,564632100,32700,32750,32750,32700,8
20231211,110300,564370150,32700,32700,32700,32700,10
20231211,110200,564043150,32750,32750,32750,32750,0
20231211,110100,564043150,32750,32700,32750,32700,42
20231211,110000,562669050,32700,32750,32750,32700,59
20231211,105900,560737100,32700,32750,32750,32700,308
20231211,105800,550665100,32750,32750,32750,32750,0
20231211,105700,550665100,32750,32750,32750,32750,0
20231211,105600,550665100,32750,32750,32750,32750,7
20231211,105500,550435850,32700,32700,32700,32700,1
20231211,105400,550403150,32700,32750,32750,32700,33
20231211,105300,549322450,32750,32750,32750,32750,25
20231211,105200,548503700,32750,32700,32750,32700,1531
20231211,105100,498439700,32800,32750,32800,32700,5083
20231211,105000,331971850,32750,32750,32750,32750,0
20231211,104900,331971850,32750,32750,32750,32750,27
20231211,104800,331087600,32800,32750,32800,32750,2545
20231211,104700,247738500,32750,32750,32750,32750,0
20231211,104600,247738500,32750,32800,32800,32750,61
20231211,104500,245740200,32800,32750,32800,32750,7
20231211,104400,245510650,32800,32750,32800,32750,100
20231211,104300,242233150,32750,32800,32800,32750,8
20231211,104200,241970800,32750,32750,32750,32750,0
20231211,104100,241970800,32750,32750,32750,32750,1654
20231211,104000,187802300,32800,32800,32800,32800,9
20231211,103900,187507100,32800,32800,32800,32800,5
20231211,103800,187343100,32800,32800,32800,32800,0
20231211,103700,187343100,32800,32800,32800,32800,48
20231211,103600,185768700,32800,32800,32800,32800,0
20231211,103500,185768700,32800,32800,32800,32800,7
20231211,103400,185539100,32750,32750,32750,32750,15
20231211,103300,185047850,32750,32750,32750,32750,1
20231211,103200,185015100,32750,32750,32750,32750,3
20231211,103100,184916850,32800,32800,32800,32800,0
20231211,103000,184916850,32800,32800,32800,32800,0
20231211,102900,184916850,32800,32750,32800,32750,6
20231211,102800,184720100,32750,32800,32800,32750,21
20231211,102700,184032300,32800,32750,32800,32750,8
20231211,102600,183770050,32750,32750,32750,32750,0
20231211,102500,183770050,32750,32750,32750,32750,100
20231211,102400,180495050,32800,32800,32800,32800,0
20231211,102300,180495050,32800,32800,32800,32800,10
20231211,102200,180167050,32800,32750,32800,32750,372
20231211,102100,167981100,32750,32750,32750,32750,19
20231211,102000,167358850,32750,32800,32800,32750,49
20231211,101900,165752000,32800,32800,32800,32800,3
20231211,101800,165653600,32800,32800,32800,32800,0
20231211,101700,165653600,32800,32800,32800,32800,1
20231211,101600,165620800,32800,32750,32800,32750,2
20231211,101500,165555250,32800,32800,32800,32800,1
20231211,101400,165522450,32800,32750,32800,32750,9
20231211,101300,165227550,32800,32800,32800,32800,50
20231211,101200,163587550,32800,32800,32800,32800,2
20231211,101100,163521950,32750,32750,32750,32750,1
20231211,101000,163489200,32750,32750,32750,32750,3
20231211,100900,163390950,32800,32800,32800,32800,0
20231211,100800,163390950,32800,32800,32800,32750,24
20231211,100700,162604250,32800,32800,32800,32800,1
20231211,100600,162571450,32750,32750,32750,32750,3
20231211,100500,162473200,32800,32750,32800,32750,33
20231211,100400,161390850,32800,32800,32800,32750,257
20231211,100300,152961550,32750,32800,32800,32750,75
20231211,100200,150502550,32800,32800,32800,32800,32
20231211,100100,149452950,32800,32800,32800,32800,1
20231211,100000,149420150,32750,32800,32800,32750,5
20231211,095900,149256300,32800,32800,32800,32800,3
20231211,095800,149157900,32800,32800,32800,32800,7
20231211,095700,148928300,32800,32800,32800,32800,3
20231211,095600,148829900,32750,32750,32750,32750,1
20231211,095500,148797150,32750,32750,32750,32750,9
20231211,095400,148502400,32750,32750,32750,32750,0
20231211,095300,148502400,32750,32750,32800,32750,39
20231211,095200,147225100,32800,32800,32800,32800,86
20231211,095100,144404300,32800,32800,32800,32800,110
20231211,095000,140796300,32800,32800,32800,32800,1
20231211,094900,140763500,32750,32750,32750,32750,0
20231211,094800,140763500,32750,32800,32800,32750,21
20231211,094700,140074750,32750,32800,32800,32750,27
20231211,094600,139189650,32800,32800,32800,32800,97
20231211,094500,136008050,32800,32800,32800,32800,0
20231211,094400,136008050,32800,32800,32800,32800,0
20231211,094300,136008050,32800,32800,32800,32800,0
20231211,094200,136008050,32800,32800,32800,32800,9
20231211,094100,135712850,32800,32800,32800,32800,10
20231211,094000,135384850,32800,32800,32800,32800,1
20231211,093900,135352050,32750,32800,32800,32750,4
20231211,093800,135220900,32750,32750,32750,32750,1
20231211,093700,135188150,32800,32800,32800,32800,0
20231211,093600,135188150,32800,32800,32800,32800,56
20231211,093500,133351350,32800,32800,32800,32800,86
20231211,093400,130530550,32800,32800,32800,32800,1
20231211,093300,130497750,32800,32800,32800,32800,60
20231211,093200,128529750,32800,32800,32800,32800,5
20231211,093100,128365750,32800,32800,32800,32750,6
20231211,093000,128169000,32800,32800,32800,32800,7
20231211,092900,127939400,32800,32800,32800,32800,91
20231211,092800,124954600,32800,32800,32800,32750,408
20231211,092700,111572250,32800,32800,32800,32750,21
20231211,092600,110883950,32800,32800,32800,32800,20
20231211,092500,110227950,32800,32800,32800,32750,71
20231211,092400,107899300,32800,32800,32800,32800,148
20231211,092300,103044900,32800,32800,32800,32800,9
20231211,092200,102749700,32800,32800,32800,32750,10
20231211,092100,102421750,32800,32800,32800,32800,7
20231211,092000,102192150,32800,32800,32800,32750,40
20231211,091900,100881650,32800,32800,32800,32800,13
20231211,091800,100455250,32800,32900,32900,32800,16
20231211,091700,99929950,32900,32900,32900,32900,9
20231211,091600,99633850,32900,32900,32900,32900,8
20231211,091500,99370650,32900,32800,32900,32800,20
20231211,091400,98714050,32900,32850,32900,32750,215
20231211,091300,91651250,32850,32700,32850,32700,64
20231211,091200,89558300,32700,32700,32750,32700,98
20231211,091100,86349600,32750,32750,32750,32700,154
20231211,091000,81310100,32750,32750,32750,32750,64
20231211,090900,79214100,32750,32750,32750,32750,45
20231211,090800,77740350,32750,32700,32750,32700,57
20231211,090700,75873850,32750,32750,32750,32750,789
20231211,090600,50034100,32750,32800,32800,32750,65
20231211,090500,47902650,32750,32800,32800,32750,152
20231211,090400,42918050,32800,32800,32800,32800,23
20231211,090300,42163650,32800,32800,32800,32800,394
20231211,090200,29240450,32800,32800,32800,32800,310
20231211,090100,19072450,32800,32850,32850,32800,259
20231211,090000,10568850,32950,32950,32950,32900,311