KissMeData/049770/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,192900,696775950,31500,31500,31500,31500,191
20231215,192800,696775950,31500,31500,31500,31500,0
20231215,192700,696775950,31500,31500,31500,31500,0
20231215,192600,696775950,31500,31500,31500,31500,0
20231215,192500,696775950,31500,31500,31500,31500,0
20231215,192400,696775950,31500,31500,31500,31500,0
20231215,192300,696775950,31500,31500,31500,31500,0
20231215,192200,696775950,31500,31500,31500,31500,0
20231215,192100,696775950,31500,31500,31500,31500,0
20231215,192000,696775950,31500,31500,31500,31500,0
20231215,191900,696775950,31500,31500,31500,31500,0
20231215,191800,696775950,31500,31500,31500,31500,0
20231215,191700,696775950,31500,31500,31500,31500,0
20231215,191600,696775950,31500,31500,31500,31500,0
20231215,191500,696775950,31500,31500,31500,31500,0
20231215,191400,696775950,31500,31500,31500,31500,0
20231215,191300,696775950,31500,31500,31500,31500,0
20231215,191200,696775950,31500,31500,31500,31500,0
20231215,191100,696775950,31500,31500,31500,31500,0
20231215,191000,696775950,31500,31500,31500,31500,0
20231215,190900,696775950,31500,31500,31500,31500,0
20231215,190800,696775950,31500,31500,31500,31500,0
20231215,190700,696775950,31500,31500,31500,31500,0
20231215,190600,696775950,31500,31500,31500,31500,0
20231215,190500,696775950,31500,31500,31500,31500,0
20231215,190400,696775950,31500,31500,31500,31500,0
20231215,190300,696775950,31500,31500,31500,31500,0
20231215,190200,696775950,31500,31500,31500,31500,0
20231215,190100,696775950,31500,31500,31500,31500,0
20231215,190000,696775950,31500,31500,31500,31500,0
20231215,185900,696775950,31500,31500,31500,31500,191
20231215,185800,696775950,31500,31500,31500,31500,0
20231215,185700,696775950,31500,31500,31500,31500,0
20231215,185600,696775950,31500,31500,31500,31500,0
20231215,185500,696775950,31500,31500,31500,31500,0
20231215,185400,696775950,31500,31500,31500,31500,0
20231215,185300,696775950,31500,31500,31500,31500,0
20231215,185200,696775950,31500,31500,31500,31500,0
20231215,185100,696775950,31500,31500,31500,31500,0
20231215,185000,696775950,31500,31500,31500,31500,0
20231215,184900,696775950,31500,31500,31500,31500,0
20231215,184800,696775950,31500,31500,31500,31500,0
20231215,184700,696775950,31500,31500,31500,31500,0
20231215,184600,696775950,31500,31500,31500,31500,0
20231215,184500,696775950,31500,31500,31500,31500,0
20231215,184400,696775950,31500,31500,31500,31500,0
20231215,184300,696775950,31500,31500,31500,31500,0
20231215,184200,696775950,31500,31500,31500,31500,0
20231215,184100,696775950,31500,31500,31500,31500,0
20231215,184000,696775950,31500,31500,31500,31500,0
20231215,183900,696775950,31500,31500,31500,31500,0
20231215,183800,696775950,31500,31500,31500,31500,0
20231215,183700,696775950,31500,31500,31500,31500,0
20231215,183600,696775950,31500,31500,31500,31500,0
20231215,183500,696775950,31500,31500,31500,31500,0
20231215,183400,696775950,31500,31500,31500,31500,0
20231215,183300,696775950,31500,31500,31500,31500,0
20231215,183200,696775950,31500,31500,31500,31500,0
20231215,183100,696775950,31500,31500,31500,31500,0
20231215,183000,696775950,31500,31500,31500,31500,0
20231215,182900,696775950,31500,31500,31500,31500,191
20231215,182800,696775950,31500,31500,31500,31500,0
20231215,182700,696775950,31500,31500,31500,31500,0
20231215,182600,696775950,31500,31500,31500,31500,0
20231215,182500,696775950,31500,31500,31500,31500,0
20231215,182400,696775950,31500,31500,31500,31500,0
20231215,182300,696775950,31500,31500,31500,31500,0
20231215,182200,696775950,31500,31500,31500,31500,0
20231215,182100,696775950,31500,31500,31500,31500,0
20231215,182000,696775950,31500,31500,31500,31500,0
20231215,181900,696775950,31500,31500,31500,31500,0
20231215,181800,696775950,31500,31500,31500,31500,0
20231215,181700,696775950,31500,31500,31500,31500,0
20231215,181600,696775950,31500,31500,31500,31500,0
20231215,181500,696775950,31500,31500,31500,31500,0
20231215,181400,696775950,31500,31500,31500,31500,0
20231215,181300,696775950,31500,31500,31500,31500,0
20231215,181200,696775950,31500,31500,31500,31500,0
20231215,181100,696775950,31500,31500,31500,31500,0
20231215,181000,696775950,31500,31500,31500,31500,0
20231215,180900,696775950,31500,31500,31500,31500,0
20231215,180800,696775950,31500,31500,31500,31500,0
20231215,180700,696775950,31500,31500,31500,31500,0
20231215,180600,696775950,31500,31500,31500,31500,0
20231215,180500,696775950,31500,31500,31500,31500,0
20231215,180400,696775950,31500,31500,31500,31500,0
20231215,180300,696775950,31500,31500,31500,31500,0
20231215,180200,696775950,31500,31500,31500,31500,0
20231215,180100,696775950,31500,31500,31500,31500,0
20231215,180000,696775950,31500,31500,31500,31500,0
20231215,175900,696775950,31500,31500,31500,31500,191
20231215,175800,696775950,31500,31500,31500,31500,0
20231215,175700,696775950,31500,31500,31500,31500,0
20231215,175600,696775950,31500,31500,31500,31500,0
20231215,175500,696775950,31500,31500,31500,31500,0
20231215,175400,696775950,31500,31500,31500,31500,0
20231215,175300,696775950,31500,31500,31500,31500,0
20231215,175200,696775950,31500,31500,31500,31500,0
20231215,175100,696775950,31500,31500,31500,31500,0
20231215,175000,696775950,31500,31500,31500,31500,0
20231215,174900,696775950,31500,31500,31500,31500,0
20231215,174800,696775950,31500,31500,31500,31500,0
20231215,174700,696775950,31500,31500,31500,31500,0
20231215,174600,696775950,31500,31500,31500,31500,0
20231215,174500,696775950,31500,31500,31500,31500,0
20231215,174400,696775950,31500,31500,31500,31500,0
20231215,174300,696775950,31500,31500,31500,31500,0
20231215,174200,696775950,31500,31500,31500,31500,0
20231215,174100,696775950,31500,31500,31500,31500,0
20231215,174000,696775950,31500,31500,31500,31500,0
20231215,173900,696775950,31500,31500,31500,31500,0
20231215,173800,696775950,31500,31500,31500,31500,0
20231215,173700,696775950,31500,31500,31500,31500,0
20231215,173600,696775950,31500,31500,31500,31500,0
20231215,173500,696775950,31500,31500,31500,31500,0
20231215,173400,696775950,31500,31500,31500,31500,0
20231215,173300,696775950,31500,31500,31500,31500,0
20231215,173200,696775950,31500,31500,31500,31500,0
20231215,173100,696775950,31500,31500,31500,31500,0
20231215,173000,696775950,31500,31500,31500,31500,0
20231215,172900,696775950,31500,31500,31500,31500,191
20231215,172800,696775950,31500,31500,31500,31500,0
20231215,172700,696775950,31500,31500,31500,31500,0
20231215,172600,696775950,31500,31500,31500,31500,0
20231215,172500,696775950,31500,31500,31500,31500,0
20231215,172400,696775950,31500,31500,31500,31500,0
20231215,172300,696775950,31500,31500,31500,31500,0
20231215,172200,696775950,31500,31500,31500,31500,0
20231215,172100,696775950,31500,31500,31500,31500,0
20231215,172000,696775950,31500,31500,31500,31500,0
20231215,171900,696775950,31500,31500,31500,31500,0
20231215,171800,696775950,31500,31500,31500,31500,0
20231215,171700,696775950,31500,31500,31500,31500,0
20231215,171600,696775950,31500,31500,31500,31500,0
20231215,171500,696775950,31500,31500,31500,31500,0
20231215,171400,696775950,31500,31500,31500,31500,0
20231215,171300,696775950,31500,31500,31500,31500,0
20231215,171200,696775950,31500,31500,31500,31500,0
20231215,171100,696775950,31500,31500,31500,31500,0
20231215,171000,696775950,31500,31500,31500,31500,0
20231215,170900,696775950,31500,31500,31500,31500,0
20231215,170800,696775950,31500,31500,31500,31500,0
20231215,170700,696775950,31500,31500,31500,31500,0
20231215,170600,696775950,31500,31500,31500,31500,0
20231215,170500,696775950,31500,31500,31500,31500,0
20231215,170400,696775950,31500,31500,31500,31500,0
20231215,170300,696775950,31500,31500,31500,31500,0
20231215,170200,696775950,31500,31500,31500,31500,0
20231215,170100,696775950,31500,31500,31500,31500,0
20231215,170000,696775950,31500,31500,31500,31500,0
20231215,165900,696775950,31500,31500,31500,31500,191
20231215,165800,696775950,31500,31500,31500,31500,0
20231215,165700,696775950,31500,31500,31500,31500,0
20231215,165600,696775950,31500,31500,31500,31500,0
20231215,165500,696775950,31500,31500,31500,31500,0
20231215,165400,696775950,31500,31500,31500,31500,0
20231215,165300,696775950,31500,31500,31500,31500,0
20231215,165200,696775950,31500,31500,31500,31500,0
20231215,165100,696775950,31500,31500,31500,31500,0
20231215,165000,696775950,31500,31500,31500,31500,0
20231215,164900,696775950,31500,31500,31500,31500,0
20231215,164800,696775950,31500,31500,31500,31500,0
20231215,164700,696775950,31500,31500,31500,31500,0
20231215,164600,696775950,31500,31500,31500,31500,0
20231215,164500,696775950,31500,31500,31500,31500,0
20231215,164400,696775950,31500,31500,31500,31500,0
20231215,164300,696775950,31500,31500,31500,31500,0
20231215,164200,696775950,31500,31500,31500,31500,0
20231215,164100,696775950,31500,31500,31500,31500,0
20231215,164000,696775950,31500,31500,31500,31500,0
20231215,163900,696775950,31500,31500,31500,31500,0
20231215,163800,696775950,31500,31500,31500,31500,0
20231215,163700,696775950,31500,31500,31500,31500,0
20231215,163600,696775950,31500,31500,31500,31500,0
20231215,163500,696775950,31500,31500,31500,31500,0
20231215,163400,696775950,31500,31500,31500,31500,0
20231215,163300,696775950,31500,31500,31500,31500,0
20231215,163200,696775950,31500,31500,31500,31500,0
20231215,163100,696775950,31500,31500,31500,31500,0
20231215,163000,696775950,31500,31500,31500,31500,0
20231215,162900,696775950,31500,31500,31500,31500,191
20231215,162800,696775950,31500,31500,31500,31500,0
20231215,162700,696775950,31500,31500,31500,31500,0
20231215,162600,696775950,31500,31500,31500,31500,0
20231215,162500,696775950,31500,31500,31500,31500,0
20231215,162400,696775950,31500,31500,31500,31500,0
20231215,162300,696775950,31500,31500,31500,31500,0
20231215,162200,696775950,31500,31500,31500,31500,0
20231215,162100,696775950,31500,31500,31500,31500,0
20231215,162000,696775950,31500,31500,31500,31500,0
20231215,161900,696775950,31500,31500,31500,31500,0
20231215,161800,696775950,31500,31500,31500,31500,0
20231215,161700,696775950,31500,31500,31500,31500,0
20231215,161600,696775950,31500,31500,31500,31500,0
20231215,161500,696775950,31500,31500,31500,31500,0
20231215,161400,696775950,31500,31500,31500,31500,0
20231215,161300,696775950,31500,31500,31500,31500,0
20231215,161200,696775950,31500,31500,31500,31500,0
20231215,161100,696775950,31500,31500,31500,31500,0
20231215,161000,696775950,31500,31500,31500,31500,0
20231215,160900,696775950,31500,31500,31500,31500,0
20231215,160800,696775950,31500,31500,31500,31500,0
20231215,160700,696775950,31500,31500,31500,31500,0
20231215,160600,696775950,31500,31500,31500,31500,0
20231215,160500,696775950,31500,31500,31500,31500,0
20231215,160400,696775950,31500,31500,31500,31500,0
20231215,160300,696775950,31500,31500,31500,31500,0
20231215,160200,696775950,31500,31500,31500,31500,0
20231215,160100,696775950,31500,31500,31500,31500,0
20231215,160000,696775950,31500,31500,31500,31500,0
20231215,155900,696775950,31500,31500,31500,31500,191
20231215,155800,696775950,31500,31500,31500,31500,0
20231215,155700,696775950,31500,31500,31500,31500,0
20231215,155600,696775950,31500,31500,31500,31500,0
20231215,155500,696775950,31500,31500,31500,31500,0
20231215,155400,696775950,31500,31500,31500,31500,0
20231215,155300,696775950,31500,31500,31500,31500,0
20231215,155200,696775950,31500,31500,31500,31500,0
20231215,155100,696775950,31500,31500,31500,31500,0
20231215,155000,696775950,31500,31500,31500,31500,0
20231215,154900,696775950,31500,31500,31500,31500,0
20231215,154800,696775950,31500,31500,31500,31500,0
20231215,154700,696775950,31500,31500,31500,31500,0
20231215,154600,696775950,31500,31500,31500,31500,0
20231215,154500,696775950,31500,31500,31500,31500,0
20231215,154400,696775950,31500,31500,31500,31500,0
20231215,154300,696775950,31500,31500,31500,31500,0
20231215,154200,696775950,31500,31500,31500,31500,0
20231215,154100,696775950,31500,31500,31500,31500,0
20231215,154000,696775950,31500,31500,31500,31500,0
20231215,153900,696775950,31500,31500,31500,31500,0
20231215,153800,696775950,31500,31500,31500,31500,0
20231215,153700,696775950,31500,31500,31500,31500,0
20231215,153600,696775950,31500,31500,31500,31500,0
20231215,153500,696775950,31500,31500,31500,31500,0
20231215,153400,696775950,31500,31500,31500,31500,0
20231215,153300,696775950,31500,31500,31500,31500,0
20231215,153200,696775950,31500,31500,31500,31500,0
20231215,153100,696775950,31500,31500,31500,31500,0
20231215,153000,696775950,31500,31500,31500,31500,191
20231215,152900,690759450,31350,31350,31350,31350,0
20231215,152800,690759450,31350,31350,31350,31350,0
20231215,152700,690759450,31350,31350,31350,31350,0
20231215,152600,690759450,31350,31350,31350,31350,0
20231215,152500,690759450,31350,31350,31350,31350,0
20231215,152400,690759450,31350,31350,31350,31350,0
20231215,152300,690759450,31350,31350,31350,31350,0
20231215,152200,690759450,31350,31350,31350,31350,0
20231215,152100,690759450,31350,31350,31350,31350,0
20231215,152000,690759450,31350,31350,31350,31350,0
20231215,151900,690759450,31350,31450,31450,31350,60
20231215,151800,688873450,31400,31400,31400,31400,32
20231215,151700,687868650,31400,31350,31400,31350,96
20231215,151600,684854350,31350,31350,31400,31350,39
20231215,151500,683630900,31400,31350,31400,31350,64
20231215,151400,681621850,31350,31400,31400,31350,32
20231215,151300,680617700,31350,31350,31350,31350,10
20231215,151200,680304200,31400,31350,31400,31350,211
20231215,151100,673679350,31400,31400,31400,31350,224
20231215,151000,666646750,31350,31350,31350,31350,21
20231215,150900,665988400,31300,31350,31350,31300,31
20231215,150800,665016600,31300,31300,31300,31300,12
20231215,150700,664641000,31350,31300,31350,31300,23
20231215,150600,663920050,31350,31350,31350,31350,47
20231215,150500,662446600,31350,31350,31350,31350,20
20231215,150400,661819600,31300,31350,31350,31300,103
20231215,150300,658590600,31300,31300,31350,31300,23
20231215,150200,657870650,31350,31350,31350,31350,40
20231215,150100,656616650,31350,31350,31350,31350,7
20231215,150000,656397200,31350,31300,31350,31300,66
20231215,145900,654328200,31300,31300,31350,31300,35
20231215,145800,653231700,31300,31300,31300,31300,11
20231215,145700,652887400,31350,31350,31350,31350,60
20231215,145600,651006400,31350,31350,31350,31350,14
20231215,145500,650567500,31300,31300,31300,31300,12
20231215,145400,650191900,31300,31300,31300,31300,11
20231215,145300,649847600,31350,31350,31350,31300,20
20231215,145200,649221150,31300,31350,31350,31300,11
20231215,145100,648876350,31350,31350,31350,31350,12
20231215,145000,648500150,31350,31350,31350,31350,21
20231215,144900,647841800,31350,31350,31400,31350,192
20231215,144800,641822500,31400,31350,31400,31350,516
20231215,144700,625620700,31400,31400,31400,31350,33
20231215,144600,624584950,31400,31350,31400,31350,634
20231215,144500,604707950,31350,31350,31350,31300,37
20231215,144400,603548650,31350,31350,31350,31300,29
20231215,144300,602639550,31300,31350,31350,31300,24
20231215,144200,601887250,31350,31350,31400,31350,60
20231215,144100,600005450,31350,31350,31400,31350,9
20231215,144000,599723250,31350,31350,31350,31300,35
20231215,143900,598626550,31350,31350,31350,31300,25
20231215,143800,597842850,31300,31350,31350,31300,17
20231215,143700,597310550,31300,31350,31350,31300,13
20231215,143600,596903550,31300,31300,31350,31300,26
20231215,143500,596089550,31350,31300,31350,31300,160
20231215,143400,591081450,31350,31350,31350,31300,55
20231215,143300,589357700,31350,31300,31350,31300,17
20231215,143200,588825400,31350,31350,31350,31300,34
20231215,143100,587760050,31350,31350,31350,31300,15
20231215,143000,587290350,31350,31350,31400,31350,48
20231215,142900,585785400,31350,31350,31400,31350,7
20231215,142800,585565800,31350,31400,31400,31350,6
20231215,142700,585377550,31400,31400,31400,31350,43
20231215,142600,584027500,31400,31400,31400,31400,23
20231215,142500,583305300,31350,31400,31400,31350,25
20231215,142400,582520350,31400,31350,31400,31350,4
20231215,142300,582394900,31350,31350,31400,31350,32
20231215,142200,581391650,31400,31400,31400,31350,27
20231215,142100,580543900,31400,31400,31400,31350,7
20231215,142000,580324250,31400,31400,31400,31350,27
20231215,141900,579476550,31400,31400,31400,31350,43
20231215,141800,578126400,31350,31400,31400,31350,26
20231215,141700,577310100,31400,31350,31400,31350,25
20231215,141600,576525250,31400,31350,31400,31350,6
20231215,141500,576336950,31400,31400,31400,31350,5
20231215,141400,576180000,31400,31400,31400,31350,43
20231215,141300,574830050,31400,31400,31400,31350,42
20231215,141200,573511300,31400,31400,31400,31400,144
20231215,141100,568989700,31350,31400,31400,31350,8
20231215,141000,568738750,31400,31350,31400,31350,32
20231215,140900,567735300,31350,31350,31350,31350,4
20231215,140800,567609900,31300,31350,31350,31300,8
20231215,140700,567359200,31350,31300,31350,31300,39
20231215,140600,566136700,31350,31300,31350,31300,48
20231215,140500,564632100,31350,31350,31350,31350,125
20231215,140400,560713350,31300,31300,31350,31300,4
20231215,140300,560588100,31250,31250,31250,31250,2
20231215,140200,560525600,31250,31250,31250,31250,2
20231215,140100,560463100,31250,31250,31250,31250,3
20231215,140000,560369350,31250,31250,31250,31250,2
20231215,135900,560306850,31250,31250,31250,31250,2
20231215,135800,560244350,31250,31250,31300,31250,3
20231215,135700,560150550,31250,31250,31250,31250,3
20231215,135600,560056800,31250,31250,31250,31250,2
20231215,135500,559994300,31250,31250,31250,31250,883
20231215,135400,532400550,31250,31250,31300,31250,158
20231215,135300,527463000,31250,31250,31250,31250,1
20231215,135200,527431750,31250,31250,31250,31250,5
20231215,135100,527275500,31250,31250,31250,31250,2
20231215,135000,527213000,31250,31250,31250,31250,1
20231215,134900,527181750,31250,31300,31300,31250,41
20231215,134800,525898500,31300,31300,31300,31300,39
20231215,134700,524677800,31300,31300,31300,31300,2
20231215,134600,524615200,31250,31250,31250,31250,2
20231215,134500,524552700,31300,31300,31300,31250,3
20231215,134400,524458850,31250,31250,31250,31250,96
20231215,134300,521458850,31250,31300,31300,31250,108
20231215,134200,518078550,31300,31350,31350,31300,12
20231215,134100,517702550,31300,31300,31300,31300,0
20231215,134000,517702550,31300,31300,31300,31300,2
20231215,133900,517639950,31350,31300,31350,31300,101
20231215,133800,514473800,31300,31300,31300,31300,2
20231215,133700,514411200,31300,31300,31300,31300,1
20231215,133600,514379900,31300,31250,31300,31250,13
20231215,133500,513973500,31250,31250,31300,31250,135
20231215,133400,509754500,31250,31250,31250,31250,147
20231215,133300,505160750,31200,31200,31250,31200,5
20231215,133200,505004700,31200,31200,31200,31200,2
20231215,133100,504942300,31250,31200,31250,31200,72
20231215,133000,502692400,31200,31200,31200,31200,1
20231215,132900,502661200,31200,31250,31250,31200,43
20231215,132800,501319350,31200,31200,31200,31200,2
20231215,132700,501256950,31200,31200,31200,31200,0
20231215,132600,501256950,31200,31200,31200,31200,4
20231215,132500,501132150,31250,31250,31250,31250,71
20231215,132400,498913400,31300,31250,31300,31250,12
20231215,132300,498537900,31250,31250,31250,31250,1
20231215,132200,498506650,31250,31250,31300,31250,24
20231215,132100,497755650,31250,31250,31250,31250,3
20231215,132000,497661900,31250,31250,31250,31250,1
20231215,131900,497630650,31250,31250,31250,31250,4
20231215,131800,497505650,31200,31200,31200,31200,1
20231215,131700,497474450,31200,31200,31200,31200,3
20231215,131600,497380850,31200,31250,31250,31200,634
20231215,131500,477596950,31250,31250,31250,31250,2
20231215,131400,477534450,31250,31250,31250,31250,4
20231215,131300,477409450,31250,31250,31250,31250,0
20231215,131200,477409450,31250,31250,31250,31250,2
20231215,131100,477346950,31250,31250,31250,31250,4
20231215,131000,477221950,31250,31350,31350,31250,7
20231215,130900,477002600,31250,31250,31250,31250,0
20231215,130800,477002600,31250,31250,31250,31250,3
20231215,130700,476908850,31250,31250,31300,31250,3
20231215,130600,476815050,31250,31250,31250,31250,2
20231215,130500,476752550,31250,31250,31250,31250,2
20231215,130400,476690050,31250,31250,31250,31250,4
20231215,130300,476565050,31250,31250,31250,31250,1
20231215,130200,476533800,31250,31250,31250,31250,0
20231215,130100,476533800,31250,31300,31300,31250,32
20231215,130000,475532300,31250,31300,31300,31250,3
20231215,125900,475438500,31250,31250,31250,31250,1
20231215,125800,475407250,31250,31250,31250,31250,2
20231215,125700,475344750,31250,31250,31250,31250,1
20231215,125600,475313500,31250,31250,31250,31250,114
20231215,125500,471751000,31250,31250,31250,31250,3
20231215,125400,471657250,31300,31300,31300,31300,104
20231215,125300,468402050,31250,31250,31250,31250,2
20231215,125200,468339550,31250,31250,31250,31250,2
20231215,125100,468277050,31250,31250,31250,31200,41
20231215,125000,466996200,31200,31200,31200,31200,1
20231215,124900,466965000,31200,31200,31200,31200,2
20231215,124800,466902600,31200,31200,31200,31200,80
20231215,124700,464406600,31200,31200,31200,31150,121
20231215,124600,460631450,31250,31200,31250,31200,3
20231215,124500,460537800,31200,31200,31200,31200,1
20231215,124400,460506600,31200,31200,31200,31200,2
20231215,124300,460444200,31250,31250,31250,31250,2
20231215,124200,460381700,31200,31200,31250,31200,23
20231215,124100,459664000,31200,31200,31200,31200,1
20231215,124000,459632800,31200,31200,31200,31200,1
20231215,123900,459601600,31200,31200,31200,31200,5
20231215,123800,459445600,31200,31200,31200,31200,1
20231215,123700,459414400,31200,31200,31200,31200,1
20231215,123600,459383200,31200,31200,31200,31200,2
20231215,123500,459320800,31150,31150,31150,31150,1
20231215,123400,459289650,31250,31150,31250,31150,3
20231215,123300,459196050,31150,31200,31200,31150,3
20231215,123200,459102550,31150,31150,31150,31150,2
20231215,123100,459040250,31150,31150,31150,31150,0
20231215,123000,459040250,31150,31150,31150,31150,5
20231215,122900,458884500,31150,31150,31150,31150,1
20231215,122800,458853350,31200,31200,31200,31200,1
20231215,122700,458822150,31150,31200,31200,31150,318
20231215,122600,448915500,31300,31300,31300,31200,221
20231215,122500,442016500,31250,31250,31250,31250,1
20231215,122400,441985250,31250,31250,31250,31250,1
20231215,122300,441954000,31250,31250,31250,31250,5
20231215,122200,441797750,31250,31300,31300,31250,11
20231215,122100,441453500,31250,31250,31250,31250,2
20231215,122000,441391000,31250,31250,31250,31250,0
20231215,121900,441391000,31250,31200,31250,31200,4
20231215,121800,441266100,31200,31200,31200,31200,2
20231215,121700,441203700,31200,31200,31200,31200,0
20231215,121600,441203700,31200,31250,31250,31200,355
20231215,121500,430120800,31250,31250,31250,31250,1
20231215,121400,430089550,31300,31250,31300,31250,23
20231215,121300,429369800,31250,31300,31300,31250,77
20231215,121200,426959750,31300,31300,31300,31300,4
20231215,121100,426834550,31300,31300,31300,31300,2
20231215,121000,426771950,31300,31300,31300,31300,0
20231215,120900,426771950,31300,31300,31300,31300,1
20231215,120800,426740650,31300,31300,31300,31300,3
20231215,120700,426646750,31300,31300,31300,31300,3
20231215,120600,426552850,31300,31300,31300,31300,2
20231215,120500,426490250,31300,31300,31300,31300,1
20231215,120400,426458950,31300,31300,31300,31300,2
20231215,120300,426396350,31300,31300,31300,31300,1
20231215,120200,426365050,31300,31300,31300,31300,2
20231215,120100,426302450,31300,31350,31350,31300,3
20231215,120000,426208500,31300,31300,31300,31300,1
20231215,115900,426177200,31300,31250,31300,31250,2
20231215,115800,426114650,31250,31250,31250,31250,3
20231215,115700,426020900,31250,31250,31250,31250,1
20231215,115600,425989650,31250,31250,31250,31250,0
20231215,115500,425989650,31250,31300,31300,31250,53
20231215,115400,424333350,31250,31250,31250,31250,1
20231215,115300,424302100,31250,31250,31250,31250,3
20231215,115200,424208350,31250,31250,31250,31250,0
20231215,115100,424208350,31250,31250,31250,31250,3
20231215,115000,424114600,31250,31250,31250,31250,1
20231215,114900,424083350,31250,31250,31250,31250,0
20231215,114800,424083350,31250,31250,31250,31250,2
20231215,114700,424020850,31250,31350,31400,31250,12
20231215,114600,423644400,31250,31250,31250,31250,3
20231215,114500,423550650,31300,31300,31300,31300,2
20231215,114400,423488050,31300,31250,31300,31250,2
20231215,114300,423425500,31250,31250,31250,31250,5
20231215,114200,423269250,31250,31250,31250,31250,1
20231215,114100,423238000,31250,31300,31300,31250,17
20231215,114000,422705950,31300,31250,31300,31250,42
20231215,113900,421391450,31250,31300,31300,31250,231
20231215,113800,414161350,31300,31300,31300,31300,1
20231215,113700,414130050,31250,31250,31300,31250,25
20231215,113600,413347650,31300,31200,31300,31200,33
20231215,113500,412315000,31200,31200,31200,31200,1
20231215,113400,412283800,31200,31200,31200,31200,7
20231215,113300,412065400,31200,31200,31200,31200,3
20231215,113200,411971800,31200,31200,31200,31200,41
20231215,113100,410692600,31200,31200,31200,31200,2
20231215,113000,410630200,31200,31200,31200,31200,202
20231215,112900,404327800,31200,31200,31200,31200,2
20231215,112800,404265400,31200,31200,31200,31200,0
20231215,112700,404265400,31200,31200,31200,31200,2
20231215,112600,404203000,31200,31200,31200,31200,2
20231215,112500,404140600,31200,31200,31200,31200,1
20231215,112400,404109400,31200,31200,31200,31200,0
20231215,112300,404109400,31200,31200,31200,31200,2
20231215,112200,404047000,31200,31200,31200,31200,3
20231215,112100,403953400,31200,31200,31200,31200,0
20231215,112000,403953400,31200,31200,31400,31200,54
20231215,111900,402258700,31200,31200,31200,31200,1
20231215,111800,402227500,31200,31200,31200,31200,3
20231215,111700,402133900,31400,31400,31400,31400,1
20231215,111600,402102500,31200,31200,31200,31200,2
20231215,111500,402040100,31250,31200,31250,31200,310
20231215,111400,392352700,31200,31200,31200,31200,1
20231215,111300,392321500,31150,31150,31150,31150,9
20231215,111200,392041150,31150,31150,31150,31150,1
20231215,111100,392010000,31200,31100,31200,31100,987
20231215,111000,361237500,31100,31100,31100,31100,0
20231215,110900,361237500,31100,31150,31150,31100,7
20231215,110800,361019500,31100,31150,31150,31100,1245
20231215,110700,322272000,31150,31250,31250,31150,641
20231215,110600,302287050,31250,31250,31250,31250,1
20231215,110500,302255800,31200,31200,31200,31200,2
20231215,110400,302193400,31250,31250,31250,31250,10
20231215,110300,301880900,31200,31200,31200,31200,0
20231215,110200,301880900,31200,31200,31200,31200,1
20231215,110100,301849700,31250,31200,31250,31200,22
20231215,110000,301162800,31200,31200,31200,31200,0
20231215,105900,301162800,31200,31200,31200,31200,321
20231215,105800,291147600,31200,31200,31200,31200,2
20231215,105700,291085200,31200,31200,31200,31200,1
20231215,105600,291054000,31200,31200,31200,31200,0
20231215,105500,291054000,31200,31200,31200,31200,2
20231215,105400,290991600,31350,31200,31350,31200,202
20231215,105300,284659050,31200,31200,31200,31200,0
20231215,105200,284659050,31200,31200,31200,31150,142
20231215,105100,280228700,31150,31200,31200,31150,54
20231215,105000,278544050,31200,31200,31200,31200,118
20231215,104900,274862450,31200,31250,31250,31200,318
20231215,104800,264940100,31200,31200,31200,31200,2
20231215,104700,264877700,31200,31250,31250,31200,2
20231215,104600,264815250,31250,31250,31250,31250,42
20231215,104500,263502750,31200,31250,31250,31200,4
20231215,104400,263377850,31200,31200,31200,31200,39
20231215,104300,262161050,31200,31200,31200,31200,67
20231215,104200,260070650,31150,31150,31200,31150,92
20231215,104100,257201350,31150,31150,31150,31150,1
20231215,104000,257170200,31150,31150,31150,31150,1
20231215,103900,257139050,31200,31200,31200,31200,155
20231215,103800,252303050,31200,31200,31200,31200,2
20231215,103700,252240650,31200,31200,31200,31200,27
20231215,103600,251398250,31200,31200,31200,31200,0
20231215,103500,251398250,31200,31200,31200,31200,2
20231215,103400,251335850,31150,31150,31150,31100,636
20231215,103300,231524500,31150,31150,31150,31100,5
20231215,103200,231368850,31150,31350,31350,31150,858
20231215,103100,204638150,31350,31200,31350,31150,58
20231215,103000,202828300,31150,31200,31200,31150,63
20231215,102900,200862900,31200,31250,31250,31200,196
20231215,102800,194747600,31300,31300,31300,31300,20
20231215,102700,194121600,31350,31250,31350,31200,206
20231215,102600,187686900,31250,31300,31300,31250,250
20231215,102500,179873400,31350,31350,31350,31350,11
20231215,102400,179528550,31250,31250,31250,31250,1
20231215,102300,179497300,31250,31300,31300,31250,60
20231215,102200,177619750,31300,31300,31300,31300,0
20231215,102100,177619750,31300,31300,31300,31300,6
20231215,102000,177431950,31300,31300,31300,31250,123
20231215,101900,173582150,31250,31300,31300,31250,501
20231215,101800,157922800,31300,31300,31300,31300,0
20231215,101700,157922800,31300,31300,31300,31300,2
20231215,101600,157860200,31350,31300,31350,31300,2
20231215,101500,157797550,31350,31350,31350,31350,1
20231215,101400,157766200,31300,31350,31350,31300,4
20231215,101300,157640850,31350,31300,31350,31300,3
20231215,101200,157546900,31300,31300,31300,31250,86
20231215,101100,154855150,31400,31250,31400,31250,151
20231215,101000,150135100,31300,31300,31300,31300,126
20231215,100900,146191300,31300,31350,31350,31300,247
20231215,100800,138460150,31350,31400,31400,31350,627
20231215,100700,118782250,31400,31450,31450,31400,123
20231215,100600,114914000,31450,31450,31450,31450,1
20231215,100500,114882550,31450,31500,31500,31450,11
20231215,100400,114536400,31500,31550,31550,31500,138
20231215,100300,110189350,31600,31450,31600,31400,122
20231215,100200,106345350,31450,31450,31450,31450,52
20231215,100100,104709950,31450,31450,31450,31450,216
20231215,100000,97916750,31450,31550,31550,31450,369
20231215,095900,86293450,31550,31550,31550,31550,1
20231215,095800,86261900,31500,31500,31500,31500,2
20231215,095700,86198900,31500,31500,31500,31500,187
20231215,095600,80308400,31500,31500,31500,31500,1
20231215,095500,80276900,31500,31500,31500,31500,2
20231215,095400,80213900,31550,31550,31550,31550,0
20231215,095300,80213900,31550,31550,31550,31550,1
20231215,095200,80182350,31600,31550,31600,31550,17
20231215,095100,79645900,31650,31550,31700,31550,6
20231215,095000,79456150,31550,31550,31550,31550,2
20231215,094900,79393050,31500,31500,31500,31500,0
20231215,094800,79393050,31500,31500,31500,31500,0
20231215,094700,79393050,31500,31550,31550,31500,50
20231215,094600,77817150,31550,31550,31550,31550,0
20231215,094500,77817150,31550,31550,31550,31550,0
20231215,094400,77817150,31550,31550,31550,31550,1
20231215,094300,77785600,31500,31500,31500,31500,0
20231215,094200,77785600,31500,31500,31500,31500,0
20231215,094100,77785600,31500,31500,31500,31500,129
20231215,094000,73722100,31500,31500,31500,31500,0
20231215,093900,73722100,31500,31500,31500,31500,180
20231215,093800,68052100,31500,31550,31600,31500,460
20231215,093700,53553700,31600,31650,31650,31600,105
20231215,093600,50235550,31650,31650,31650,31650,1
20231215,093500,50203900,31700,31700,31700,31700,11
20231215,093400,49855200,31700,31700,31700,31700,1
20231215,093300,49823500,31600,31600,31600,31600,155
20231215,093200,44925500,31600,31700,31700,31600,11
20231215,093100,44577800,31700,31700,31700,31700,35
20231215,093000,43468300,31700,31700,31700,31600,372
20231215,092900,31704300,31700,31700,31700,31700,0
20231215,092800,31704300,31700,31700,31700,31700,1
20231215,092700,31672600,31700,31700,31700,31700,1
20231215,092600,31640900,31700,31700,31700,31700,7
20231215,092500,31419000,31650,31700,31700,31650,66
20231215,092400,29329700,31700,31700,31700,31700,0
20231215,092300,29329700,31700,31700,31700,31700,10
20231215,092200,29012700,31650,31650,31650,31650,20
20231215,092100,28379700,31650,31650,31650,31650,0
20231215,092000,28379700,31650,31650,31650,31650,0
20231215,091900,28379700,31650,31700,31700,31650,90
20231215,091800,25526750,31750,31750,31750,31750,7
20231215,091700,25304500,31750,31750,31750,31750,0
20231215,091600,25304500,31750,31750,31750,31750,0
20231215,091500,25304500,31750,31750,31750,31750,0
20231215,091400,25304500,31750,31750,31750,31750,43
20231215,091300,23939250,31750,31800,31800,31750,27
20231215,091200,23081150,31900,31900,31900,31900,50
20231215,091100,21486150,31800,31800,31800,31800,351
20231215,091000,10324350,31800,31850,31850,31800,160
20231215,090900,5233600,31900,31900,31900,31900,15
20231215,090800,4755100,31850,31850,31850,31850,1
20231215,090700,4723250,31850,31900,31900,31850,74
20231215,090600,2366150,31900,31900,31900,31900,0
20231215,090500,2366150,31900,31900,31900,31900,1
20231215,090400,2334250,31900,31900,31900,31900,1
20231215,090300,2302350,31900,31900,31900,31900,20
20231215,090200,1664350,31950,32150,32150,31950,22
20231215,090100,961250,32200,32200,32200,32200,0
20231215,090000,961250,32200,31950,32200,31950,30