KissMeData/051500/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,193100,890050550,24100,24100,24100,24100,434
20231205,193000,890050550,24100,24100,24100,24100,0
20231205,192900,890050550,24100,24100,24100,24100,0
20231205,192800,890050550,24100,24100,24100,24100,0
20231205,192700,890050550,24100,24100,24100,24100,0
20231205,192600,890050550,24100,24100,24100,24100,0
20231205,192500,890050550,24100,24100,24100,24100,0
20231205,192400,890050550,24100,24100,24100,24100,0
20231205,192300,890050550,24100,24100,24100,24100,0
20231205,192200,890050550,24100,24100,24100,24100,0
20231205,192100,890050550,24100,24100,24100,24100,0
20231205,192000,890050550,24100,24100,24100,24100,0
20231205,191900,890050550,24100,24100,24100,24100,0
20231205,191800,890050550,24100,24100,24100,24100,0
20231205,191700,890050550,24100,24100,24100,24100,0
20231205,191600,890050550,24100,24100,24100,24100,0
20231205,191500,890050550,24100,24100,24100,24100,0
20231205,191400,890050550,24100,24100,24100,24100,0
20231205,191300,890050550,24100,24100,24100,24100,0
20231205,191200,890050550,24100,24100,24100,24100,0
20231205,191100,890050550,24100,24100,24100,24100,0
20231205,191000,890050550,24100,24100,24100,24100,0
20231205,190900,890050550,24100,24100,24100,24100,0
20231205,190800,890050550,24100,24100,24100,24100,0
20231205,190700,890050550,24100,24100,24100,24100,0
20231205,190600,890050550,24100,24100,24100,24100,0
20231205,190500,890050550,24100,24100,24100,24100,0
20231205,190400,890050550,24100,24100,24100,24100,0
20231205,190300,890050550,24100,24100,24100,24100,0
20231205,190200,890050550,24100,24100,24100,24100,0
20231205,190100,890050550,24100,24100,24100,24100,434
20231205,190000,890050550,24100,24100,24100,24100,0
20231205,185900,890050550,24100,24100,24100,24100,0
20231205,185800,890050550,24100,24100,24100,24100,0
20231205,185700,890050550,24100,24100,24100,24100,0
20231205,185600,890050550,24100,24100,24100,24100,0
20231205,185500,890050550,24100,24100,24100,24100,0
20231205,185400,890050550,24100,24100,24100,24100,0
20231205,185300,890050550,24100,24100,24100,24100,0
20231205,185200,890050550,24100,24100,24100,24100,0
20231205,185100,890050550,24100,24100,24100,24100,0
20231205,185000,890050550,24100,24100,24100,24100,0
20231205,184900,890050550,24100,24100,24100,24100,0
20231205,184800,890050550,24100,24100,24100,24100,0
20231205,184700,890050550,24100,24100,24100,24100,0
20231205,184600,890050550,24100,24100,24100,24100,0
20231205,184500,890050550,24100,24100,24100,24100,0
20231205,184400,890050550,24100,24100,24100,24100,0
20231205,184300,890050550,24100,24100,24100,24100,0
20231205,184200,890050550,24100,24100,24100,24100,0
20231205,184100,890050550,24100,24100,24100,24100,0
20231205,184000,890050550,24100,24100,24100,24100,0
20231205,183900,890050550,24100,24100,24100,24100,0
20231205,183800,890050550,24100,24100,24100,24100,0
20231205,183700,890050550,24100,24100,24100,24100,0
20231205,183600,890050550,24100,24100,24100,24100,0
20231205,183500,890050550,24100,24100,24100,24100,0
20231205,183400,890050550,24100,24100,24100,24100,0
20231205,183300,890050550,24100,24100,24100,24100,0
20231205,183200,890050550,24100,24100,24100,24100,0
20231205,183100,890050550,24100,24100,24100,24100,434
20231205,183000,890050550,24100,24100,24100,24100,0
20231205,182900,890050550,24100,24100,24100,24100,0
20231205,182800,890050550,24100,24100,24100,24100,0
20231205,182700,890050550,24100,24100,24100,24100,0
20231205,182600,890050550,24100,24100,24100,24100,0
20231205,182500,890050550,24100,24100,24100,24100,0
20231205,182400,890050550,24100,24100,24100,24100,0
20231205,182300,890050550,24100,24100,24100,24100,0
20231205,182200,890050550,24100,24100,24100,24100,0
20231205,182100,890050550,24100,24100,24100,24100,0
20231205,182000,890050550,24100,24100,24100,24100,0
20231205,181900,890050550,24100,24100,24100,24100,0
20231205,181800,890050550,24100,24100,24100,24100,0
20231205,181700,890050550,24100,24100,24100,24100,0
20231205,181600,890050550,24100,24100,24100,24100,0
20231205,181500,890050550,24100,24100,24100,24100,0
20231205,181400,890050550,24100,24100,24100,24100,0
20231205,181300,890050550,24100,24100,24100,24100,0
20231205,181200,890050550,24100,24100,24100,24100,0
20231205,181100,890050550,24100,24100,24100,24100,0
20231205,181000,890050550,24100,24100,24100,24100,0
20231205,180900,890050550,24100,24100,24100,24100,0
20231205,180800,890050550,24100,24100,24100,24100,0
20231205,180700,890050550,24100,24100,24100,24100,0
20231205,180600,890050550,24100,24100,24100,24100,0
20231205,180500,890050550,24100,24100,24100,24100,0
20231205,180400,890050550,24100,24100,24100,24100,0
20231205,180300,890050550,24100,24100,24100,24100,0
20231205,180200,890050550,24100,24100,24100,24100,0
20231205,180100,890050550,24100,24100,24100,24100,434
20231205,180000,890050550,24100,24100,24100,24100,0
20231205,175900,890050550,24100,24100,24100,24100,0
20231205,175800,890050550,24100,24100,24100,24100,0
20231205,175700,890050550,24100,24100,24100,24100,0
20231205,175600,890050550,24100,24100,24100,24100,0
20231205,175500,890050550,24100,24100,24100,24100,0
20231205,175400,890050550,24100,24100,24100,24100,0
20231205,175300,890050550,24100,24100,24100,24100,0
20231205,175200,890050550,24100,24100,24100,24100,0
20231205,175100,890050550,24100,24100,24100,24100,0
20231205,175000,890050550,24100,24100,24100,24100,0
20231205,174900,890050550,24100,24100,24100,24100,0
20231205,174800,890050550,24100,24100,24100,24100,0
20231205,174700,890050550,24100,24100,24100,24100,0
20231205,174600,890050550,24100,24100,24100,24100,0
20231205,174500,890050550,24100,24100,24100,24100,0
20231205,174400,890050550,24100,24100,24100,24100,0
20231205,174300,890050550,24100,24100,24100,24100,0
20231205,174200,890050550,24100,24100,24100,24100,0
20231205,174100,890050550,24100,24100,24100,24100,0
20231205,174000,890050550,24100,24100,24100,24100,0
20231205,173900,890050550,24100,24100,24100,24100,0
20231205,173800,890050550,24100,24100,24100,24100,0
20231205,173700,890050550,24100,24100,24100,24100,0
20231205,173600,890050550,24100,24100,24100,24100,0
20231205,173500,890050550,24100,24100,24100,24100,0
20231205,173400,890050550,24100,24100,24100,24100,0
20231205,173300,890050550,24100,24100,24100,24100,0
20231205,173200,890050550,24100,24100,24100,24100,0
20231205,173100,890050550,24100,24100,24100,24100,434
20231205,173000,890050550,24100,24100,24100,24100,0
20231205,172900,890050550,24100,24100,24100,24100,0
20231205,172800,890050550,24100,24100,24100,24100,0
20231205,172700,890050550,24100,24100,24100,24100,0
20231205,172600,890050550,24100,24100,24100,24100,0
20231205,172500,890050550,24100,24100,24100,24100,0
20231205,172400,890050550,24100,24100,24100,24100,0
20231205,172300,890050550,24100,24100,24100,24100,0
20231205,172200,890050550,24100,24100,24100,24100,0
20231205,172100,890050550,24100,24100,24100,24100,0
20231205,172000,890050550,24100,24100,24100,24100,0
20231205,171900,890050550,24100,24100,24100,24100,0
20231205,171800,890050550,24100,24100,24100,24100,0
20231205,171700,890050550,24100,24100,24100,24100,0
20231205,171600,890050550,24100,24100,24100,24100,0
20231205,171500,890050550,24100,24100,24100,24100,0
20231205,171400,890050550,24100,24100,24100,24100,0
20231205,171300,890050550,24100,24100,24100,24100,0
20231205,171200,890050550,24100,24100,24100,24100,0
20231205,171100,890050550,24100,24100,24100,24100,0
20231205,171000,890050550,24100,24100,24100,24100,0
20231205,170900,890050550,24100,24100,24100,24100,0
20231205,170800,890050550,24100,24100,24100,24100,0
20231205,170700,890050550,24100,24100,24100,24100,0
20231205,170600,890050550,24100,24100,24100,24100,0
20231205,170500,890050550,24100,24100,24100,24100,0
20231205,170400,890050550,24100,24100,24100,24100,0
20231205,170300,890050550,24100,24100,24100,24100,0
20231205,170200,890050550,24100,24100,24100,24100,0
20231205,170100,890050550,24100,24100,24100,24100,434
20231205,170000,890050550,24100,24100,24100,24100,0
20231205,165900,890050550,24100,24100,24100,24100,0
20231205,165800,890050550,24100,24100,24100,24100,0
20231205,165700,890050550,24100,24100,24100,24100,0
20231205,165600,890050550,24100,24100,24100,24100,0
20231205,165500,890050550,24100,24100,24100,24100,0
20231205,165400,890050550,24100,24100,24100,24100,0
20231205,165300,890050550,24100,24100,24100,24100,0
20231205,165200,890050550,24100,24100,24100,24100,0
20231205,165100,890050550,24100,24100,24100,24100,0
20231205,165000,890050550,24100,24100,24100,24100,0
20231205,164900,890050550,24100,24100,24100,24100,0
20231205,164800,890050550,24100,24100,24100,24100,0
20231205,164700,890050550,24100,24100,24100,24100,0
20231205,164600,890050550,24100,24100,24100,24100,0
20231205,164500,890050550,24100,24100,24100,24100,0
20231205,164400,890050550,24100,24100,24100,24100,0
20231205,164300,890050550,24100,24100,24100,24100,0
20231205,164200,890050550,24100,24100,24100,24100,0
20231205,164100,890050550,24100,24100,24100,24100,0
20231205,164000,890050550,24100,24100,24100,24100,0
20231205,163900,890050550,24100,24100,24100,24100,0
20231205,163800,890050550,24100,24100,24100,24100,0
20231205,163700,890050550,24100,24100,24100,24100,0
20231205,163600,890050550,24100,24100,24100,24100,0
20231205,163500,890050550,24100,24100,24100,24100,0
20231205,163400,890050550,24100,24100,24100,24100,0
20231205,163300,890050550,24100,24100,24100,24100,0
20231205,163200,890050550,24100,24100,24100,24100,0
20231205,163100,890050550,24100,24100,24100,24100,434
20231205,163000,890050550,24100,24100,24100,24100,0
20231205,162900,890050550,24100,24100,24100,24100,0
20231205,162800,890050550,24100,24100,24100,24100,0
20231205,162700,890050550,24100,24100,24100,24100,0
20231205,162600,890050550,24100,24100,24100,24100,0
20231205,162500,890050550,24100,24100,24100,24100,0
20231205,162400,890050550,24100,24100,24100,24100,0
20231205,162300,890050550,24100,24100,24100,24100,0
20231205,162200,890050550,24100,24100,24100,24100,0
20231205,162100,890050550,24100,24100,24100,24100,0
20231205,162000,890050550,24100,24100,24100,24100,0
20231205,161900,890050550,24100,24100,24100,24100,0
20231205,161800,890050550,24100,24100,24100,24100,0
20231205,161700,890050550,24100,24100,24100,24100,0
20231205,161600,890050550,24100,24100,24100,24100,0
20231205,161500,890050550,24100,24100,24100,24100,0
20231205,161400,890050550,24100,24100,24100,24100,0
20231205,161300,890050550,24100,24100,24100,24100,0
20231205,161200,890050550,24100,24100,24100,24100,0
20231205,161100,890050550,24100,24100,24100,24100,0
20231205,161000,890050550,24100,24100,24100,24100,0
20231205,160900,890050550,24100,24100,24100,24100,0
20231205,160800,890050550,24100,24100,24100,24100,0
20231205,160700,890050550,24100,24100,24100,24100,0
20231205,160600,890050550,24100,24100,24100,24100,0
20231205,160500,890050550,24100,24100,24100,24100,0
20231205,160400,890050550,24100,24100,24100,24100,0
20231205,160300,890050550,24100,24100,24100,24100,0
20231205,160200,890050550,24100,24100,24100,24100,0
20231205,160100,890050550,24100,24100,24100,24100,434
20231205,160000,890050550,24100,24100,24100,24100,0
20231205,155900,890050550,24100,24100,24100,24100,0
20231205,155800,890050550,24100,24100,24100,24100,0
20231205,155700,890050550,24100,24100,24100,24100,0
20231205,155600,890050550,24100,24100,24100,24100,0
20231205,155500,890050550,24100,24100,24100,24100,0
20231205,155400,890050550,24100,24100,24100,24100,0
20231205,155300,890050550,24100,24100,24100,24100,0
20231205,155200,890050550,24100,24100,24100,24100,0
20231205,155100,890050550,24100,24100,24100,24100,0
20231205,155000,890050550,24100,24100,24100,24100,0
20231205,154900,890050550,24100,24100,24100,24100,0
20231205,154800,890050550,24100,24100,24100,24100,0
20231205,154700,890050550,24100,24100,24100,24100,0
20231205,154600,890050550,24100,24100,24100,24100,0
20231205,154500,890050550,24100,24100,24100,24100,0
20231205,154400,890050550,24100,24100,24100,24100,0
20231205,154300,890050550,24100,24100,24100,24100,0
20231205,154200,890050550,24100,24100,24100,24100,0
20231205,154100,890050550,24100,24100,24100,24100,0
20231205,154000,890050550,24100,24100,24100,24100,0
20231205,153900,890050550,24100,24100,24100,24100,0
20231205,153800,890050550,24100,24100,24100,24100,0
20231205,153700,890050550,24100,24100,24100,24100,0
20231205,153600,890050550,24100,24100,24100,24100,0
20231205,153500,890050550,24100,24100,24100,24100,0
20231205,153400,890050550,24100,24100,24100,24100,0
20231205,153300,890050550,24100,24100,24100,24100,0
20231205,153200,890050550,24100,24100,24100,24100,0
20231205,153100,890050550,24100,24100,24100,24100,434
20231205,153000,890050550,24100,24100,24100,24100,434
20231205,152900,879591150,24100,24100,24100,24100,0
20231205,152800,879591150,24100,24100,24100,24100,0
20231205,152700,879591150,24100,24100,24100,24100,0
20231205,152600,879591150,24100,24100,24100,24100,0
20231205,152500,879591150,24100,24100,24100,24100,0
20231205,152400,879591150,24100,24100,24100,24100,0
20231205,152300,879591150,24100,24100,24100,24100,0
20231205,152200,879591150,24100,24100,24100,24100,0
20231205,152100,879591150,24100,24100,24100,24100,0
20231205,152000,879591150,24100,24100,24100,24100,0
20231205,151900,879591150,24100,24100,24100,24100,54
20231205,151800,878289750,24150,24150,24150,24150,38
20231205,151700,877372050,24100,24100,24100,24100,0
20231205,151600,877372050,24100,24100,24100,24100,112
20231205,151500,874672850,24100,24100,24100,24100,50
20231205,151400,873467850,24100,24100,24100,24100,38
20231205,151300,872552050,24050,24050,24050,24050,150
20231205,151200,868944550,24050,24050,24050,24050,2
20231205,151100,868896450,24150,24050,24150,24050,39
20231205,151000,867954700,24050,24150,24150,24050,3
20231205,150900,867882450,24050,24100,24100,24050,80
20231205,150800,865954500,24100,24050,24100,24050,57
20231205,150700,864581800,24050,24050,24050,24050,49
20231205,150600,863403350,24100,24100,24100,24100,38
20231205,150500,862487550,24100,24100,24100,24100,0
20231205,150400,862487550,24100,24000,24100,24000,56
20231205,150300,861139750,24150,24150,24150,24000,656
20231205,150200,845341900,24150,24150,24150,24150,1
20231205,150100,845317750,24150,24150,24150,24150,37
20231205,150000,844424200,24150,24150,24150,24150,38
20231205,145900,843506500,24150,24150,24150,24150,0
20231205,145800,843506500,24150,24150,24150,24150,38
20231205,145700,842588800,24150,24150,24150,24150,0
20231205,145600,842588800,24150,24150,24150,24150,37
20231205,145500,841695250,24150,24150,24150,24150,44
20231205,145400,840632650,24150,24150,24150,24150,0
20231205,145300,840632650,24150,24150,24150,24150,39
20231205,145200,839690800,24150,24150,24150,24150,0
20231205,145100,839690800,24150,24150,24150,24150,38
20231205,145000,838773100,24150,24150,24150,24150,37
20231205,144900,837879550,24150,24150,24150,24150,0
20231205,144800,837879550,24150,24150,24150,24150,39
20231205,144700,836937700,24150,24150,24150,24150,138
20231205,144600,833605000,24150,24150,24150,24150,0
20231205,144500,833605000,24150,24150,24150,24150,38
20231205,144400,832687300,24100,24100,24100,24100,20
20231205,144300,832205300,24150,24150,24150,24150,37
20231205,144200,831311750,24150,24100,24150,24100,62
20231205,144100,829814600,24200,24200,24200,24200,0
20231205,144000,829814600,24200,24200,24200,24200,38
20231205,143900,828895000,24250,24250,24250,24250,4
20231205,143800,828798000,24250,24250,24250,24250,37
20231205,143700,827900750,24250,24250,24250,24250,38
20231205,143600,826979250,24250,24250,24250,24250,0
20231205,143500,826979250,24250,24250,24250,24250,38
20231205,143400,826057750,24200,24200,24200,24200,38
20231205,143300,825138150,24100,24100,24100,24100,62
20231205,143200,823643950,24300,24300,24300,24300,37
20231205,143100,822744850,24300,24300,24300,24300,0
20231205,143000,822744850,24300,24150,24300,24150,409
20231205,142900,812839400,24150,24150,24150,24150,188
20231205,142800,808299200,24150,24150,24150,24150,50
20231205,142700,807091700,24150,24150,24150,24150,37
20231205,142600,806198150,24150,24150,24150,24150,0
20231205,142500,806198150,24150,24150,24150,24150,63
20231205,142400,804676700,24200,24200,24200,24200,38
20231205,142300,803757100,24200,24200,24200,24200,0
20231205,142200,803757100,24200,24200,24200,24200,38
20231205,142100,802837500,24200,24200,24200,24200,0
20231205,142000,802837500,24200,24200,24200,24200,37
20231205,141900,801942100,24150,24200,24200,24150,88
20231205,141800,799815000,24150,24150,24150,24150,47
20231205,141700,798679950,24200,24200,24200,24200,38
20231205,141600,797760350,24150,24200,24200,24150,40
20231205,141500,796792500,24200,24200,24200,24200,0
20231205,141400,796792500,24200,24150,24200,24100,287
20231205,141300,789861450,24150,24150,24150,24150,269
20231205,141200,783365100,24200,24200,24200,24200,308
20231205,141100,775911500,24200,24250,24250,24200,58
20231205,141000,774506000,24250,24250,24250,24250,0
20231205,140900,774506000,24250,24250,24250,24250,37
20231205,140800,773608750,24250,24250,24250,24250,0
20231205,140700,773608750,24250,24250,24250,24250,38
20231205,140600,772687250,24250,24250,24250,24250,38
20231205,140500,771765750,24200,24200,24200,24200,0
20231205,140400,771765750,24200,24250,24250,24200,49
20231205,140300,770578050,24250,24250,24250,24250,37
20231205,140200,769680800,24250,24250,24250,24250,201
20231205,140100,764806550,24250,24400,24400,24250,62
20231205,140000,763296450,24350,24250,24350,24250,121
20231205,135900,760352200,24350,24300,24350,24300,42
20231205,135800,759329700,24300,24300,24300,24300,56
20231205,135700,757968900,24250,24250,24250,24250,20
20231205,135600,757483900,24300,24250,24300,24250,138
20231205,135500,754135400,24250,24250,24250,24250,50
20231205,135400,752922900,24250,24250,24250,24250,38
20231205,135300,752001400,24300,24350,24350,24300,78
20231205,135200,750104100,24250,24250,24250,24250,9
20231205,135100,749885850,24300,24300,24300,24300,45
20231205,135000,748792350,24200,24250,24350,24200,99
20231205,134900,746391350,24250,24250,24250,24250,21
20231205,134800,745882100,24250,24300,24300,24250,39
20231205,134700,744934450,24250,24250,24250,24250,99
20231205,134600,742533700,24250,24250,24250,24250,53
20231205,134500,741248450,24350,24250,24350,24250,39
20231205,134400,740298900,24250,24250,24250,24250,4
20231205,134300,740201900,24250,24300,24300,24250,120
20231205,134200,737287500,24400,24400,24400,24400,0
20231205,134100,737287500,24400,24250,24400,24250,55
20231205,134000,735948050,24250,24300,24300,24250,128
20231205,133900,732842200,24300,24300,24300,24300,0
20231205,133800,732842200,24300,24300,24300,24300,38
20231205,133700,731918800,24250,24300,24300,24250,128
20231205,133600,728809800,24300,24300,24300,24300,38
20231205,133500,727886400,24300,24300,24300,24300,37
20231205,133400,726987300,24200,24200,24200,24200,50
20231205,133300,725777300,24350,24250,24350,24250,219
20231205,133200,720462750,24300,24250,24300,24250,113
20231205,133100,717720600,24300,24300,24300,24300,0
20231205,133000,717720600,24300,24300,24300,24300,38
20231205,132900,716797200,24250,24250,24250,24250,10
20231205,132800,716554700,24300,24300,24300,24300,45
20231205,132700,715461200,24350,24350,24350,24300,40
20231205,132600,714487250,24400,24400,24400,24400,0
20231205,132500,714487250,24400,24350,24400,24350,600
20231205,132400,699875350,24350,24450,24450,24350,814
20231205,132300,680012850,24400,24400,24400,24400,46
20231205,132200,678890450,24450,24450,24450,24450,38
20231205,132100,677961350,24400,24400,24400,24400,47
20231205,132000,676814550,24400,24400,24450,24400,106
20231205,131900,674226250,24400,24450,24450,24400,83
20231205,131800,672199150,24400,24450,24450,24400,42
20231205,131700,671173500,24450,24500,24500,24450,58
20231205,131600,669753550,24450,24450,24450,24450,0
20231205,131500,669753550,24450,24450,24450,24400,57
20231205,131400,668361550,24450,24500,24500,24450,48
20231205,131300,667186050,24500,24500,24500,24500,0
20231205,131200,667186050,24500,24450,24500,24450,48
20231205,131100,666010550,24500,24500,24500,24500,2
20231205,131000,665961550,24500,24500,24500,24500,37
20231205,130900,665055050,24450,24500,24500,24450,61
20231205,130800,663561700,24450,24450,24450,24450,4
20231205,130700,663463900,24500,24500,24500,24500,38
20231205,130600,662532900,24450,24500,24500,24450,55
20231205,130500,661186300,24500,24500,24500,24500,0
20231205,130400,661186300,24500,24450,24500,24450,59
20231205,130300,659741850,24500,24500,24500,24500,0
20231205,130200,659741850,24500,24500,24500,24500,38
20231205,130100,658810850,24450,24500,24500,24450,58
20231205,130000,657390850,24450,24450,24450,24450,1
20231205,125900,657366400,24500,24450,24500,24450,67
20231205,125800,655726400,24500,24450,24500,24450,30
20231205,125700,654992850,24500,24500,24500,24500,38
20231205,125600,654061850,24500,24450,24500,24450,58
20231205,125500,652640950,24450,24450,24450,24450,17
20231205,125400,652225300,24500,24500,24500,24500,37
20231205,125300,651318800,24450,24450,24450,24450,0
20231205,125200,651318800,24450,24400,24450,24400,30
20231205,125100,650586750,24450,24500,24500,24450,137
20231205,125000,647235200,24450,24450,24450,24450,20
20231205,124900,646746200,24500,24500,24500,24500,43
20231205,124800,645692700,24500,24500,24500,24500,37
20231205,124700,644786200,24450,24450,24450,24450,139
20231205,124600,641387650,24500,24500,24500,24500,38
20231205,124500,640456650,24500,24500,24500,24500,0
20231205,124400,640456650,24500,24450,24500,24450,55
20231205,124300,639110000,24500,24500,24500,24500,37
20231205,124200,638203500,24450,24450,24450,24450,3
20231205,124100,638130150,24450,24500,24500,24450,59
20231205,124000,636685700,24500,24500,24500,24500,25
20231205,123900,636073200,24450,24450,24450,24450,20
20231205,123800,635584200,24450,24450,24450,24450,73
20231205,123700,633799350,24450,24450,24450,24450,156
20231205,123600,629985150,24500,24450,24500,24450,58
20231205,123500,628565200,24500,24500,24500,24500,38
20231205,123400,627634200,24500,24500,24500,24500,70
20231205,123300,625919200,24500,24450,24500,24450,58
20231205,123200,624499200,24450,24450,24450,24450,40
20231205,123100,623521200,24500,24500,24500,24500,38
20231205,123000,622590200,24450,24500,24500,24450,61
20231205,122900,621096900,24400,24400,24400,24400,0
20231205,122800,621096900,24400,24500,24500,24400,41
20231205,122700,620092700,24450,24450,24450,24450,19
20231205,122600,619628150,24500,24500,24500,24500,38
20231205,122500,618697150,24500,24450,24500,24450,61
20231205,122400,617203850,24450,24500,24500,24450,537
20231205,122300,604072400,24500,24500,24500,24500,4
20231205,122200,603974400,24500,24500,24550,24500,67
20231205,122100,602330300,24450,24450,24450,24450,200
20231205,122000,597440300,24550,24500,24550,24500,48
20231205,121900,596262400,24450,24500,24500,24450,24
20231205,121800,595674450,24550,24550,24550,24550,37
20231205,121700,594766100,24550,24550,24550,24550,38
20231205,121600,593833200,24500,24500,24500,24500,18
20231205,121500,593392200,24550,24550,24550,24550,38
20231205,121400,592459300,24550,24550,24550,24550,0
20231205,121300,592459300,24550,24550,24550,24500,66
20231205,121200,590840350,24550,24500,24550,24500,39
20231205,121100,589882950,24500,24500,24500,24500,14
20231205,121000,589539950,24550,24550,24550,24550,38
20231205,120900,588607050,24550,24550,24550,24550,0
20231205,120800,588607050,24550,24500,24550,24450,61
20231205,120700,587110750,24550,24500,24550,24500,38
20231205,120600,586177900,24550,24600,24600,24550,570
20231205,120500,572179600,24600,24550,24600,24550,59
20231205,120400,570729250,24600,24550,24600,24550,62
20231205,120300,569205250,24550,24500,24550,24500,591
20231205,120200,554701250,24500,24550,24550,24500,65
20231205,120100,553106900,24500,24500,24500,24500,4
20231205,120000,553008900,24550,24550,24550,24550,48
20231205,115900,551830500,24550,24600,24600,24550,82
20231205,115800,549815500,24550,24550,24550,24550,0
20231205,115700,549815500,24550,24550,24550,24550,24
20231205,115600,549226300,24600,24600,24600,24600,0
20231205,115500,549226300,24600,24500,24600,24500,1038
20231205,115400,523791600,24500,24550,24600,24500,381
20231205,115300,514437050,24600,24550,24600,24550,646
20231205,115200,498577550,24550,24450,24550,24450,1462
20231205,115100,462749500,24450,24500,24500,24450,316
20231205,115000,455021400,24450,24450,24450,24450,5
20231205,114900,454899150,24500,24500,24500,24500,37
20231205,114800,453992650,24450,24450,24450,24450,12
20231205,114700,453699250,24500,24500,24500,24500,38
20231205,114600,452768250,24450,24450,24500,24450,322
20231205,114500,444893400,24450,24450,24450,24450,26
20231205,114400,444257700,24500,24500,24500,24450,518
20231205,114300,431568250,24450,24450,24450,24450,26
20231205,114200,430932550,24500,24450,24500,24450,40
20231205,114100,429952650,24450,24450,24500,24450,53
20231205,114000,428654900,24450,24500,24500,24450,31
20231205,113900,427896900,24500,24500,24500,24500,38
20231205,113800,426965900,24500,24450,24500,24450,42
20231205,113700,425938950,24450,24500,24500,24450,93
20231205,113600,423665050,24450,24500,24500,24450,58
20231205,113500,422245050,24450,24450,24450,24450,10
20231205,113400,422000550,24450,24450,24450,24450,38
20231205,113300,421071450,24450,24450,24450,24450,699
20231205,113200,403980900,24450,24450,24450,24450,1
20231205,113100,403956450,24400,24400,24400,24400,181
20231205,113000,399540050,24400,24400,24400,24400,0
20231205,112900,399540050,24400,24300,24400,24300,75
20231205,112800,397713150,24350,24350,24350,24350,38
20231205,112700,396787850,24300,24300,24300,24300,218
20231205,112600,391490450,24250,24300,24300,24250,166
20231205,112500,387457400,24350,24350,24350,24350,554
20231205,112400,373967500,24400,24400,24400,24400,41
20231205,112300,372967100,24350,24350,24400,24350,239
20231205,112200,367139400,24400,24400,24400,24400,0
20231205,112100,367139400,24400,24350,24400,24350,73
20231205,112000,365360000,24350,24400,24400,24350,127
20231205,111900,362261850,24450,24450,24450,24450,3
20231205,111800,362188500,24450,24400,24450,24400,318
20231205,111700,354422400,24350,24400,24400,24350,182
20231205,111600,349982650,24400,24400,24400,24400,287
20231205,111500,342979850,24400,24250,24400,24250,6050
20231205,111400,195923100,24300,24300,24300,24300,40
20231205,111300,194951100,24250,24300,24300,24250,48
20231205,111200,193785200,24250,24250,24250,24250,27
20231205,111100,193130450,24300,24300,24300,24300,38
20231205,111000,192207050,24300,24300,24300,24300,37
20231205,110900,191307950,24250,24250,24250,24250,14
20231205,110800,190968450,24300,24300,24300,24300,40
20231205,110700,189996450,24300,24300,24300,24300,134
20231205,110600,186740250,24250,24250,24250,24250,23
20231205,110500,186182500,24300,24300,24300,24300,39
20231205,110400,185234800,24300,24300,24300,24300,1
20231205,110300,185210500,24300,24300,24350,24300,167
20231205,110200,181150550,24300,24300,24300,24300,38
20231205,110100,180227150,24250,24250,24250,24250,20
20231205,110000,179742150,24300,24300,24300,24300,38
20231205,105900,178818750,24300,24300,24300,24300,0
20231205,105800,178818750,24300,24300,24300,24300,38
20231205,105700,177895350,24350,24300,24350,24300,86
20231205,105600,175805500,24300,24300,24300,24300,131
20231205,105500,172622200,24300,24250,24300,24250,59
20231205,105400,171189550,24300,24300,24300,24300,73
20231205,105300,169415650,24250,24250,24250,24250,1
20231205,105200,169391400,24300,24300,24350,24300,101
20231205,105100,166935250,24300,24300,24300,24300,19
20231205,105000,166473550,24250,24250,24250,24250,2
20231205,104900,166425050,24250,24300,24300,24250,62
20231205,104800,164919650,24250,24250,24250,24250,0
20231205,104700,164919650,24250,24250,24250,24250,14
20231205,104600,164580150,24300,24300,24300,24300,13
20231205,104500,164264250,24300,24200,24300,24200,25
20231205,104400,163656850,24300,24300,24300,24300,38
20231205,104300,162733450,24300,24300,24300,24300,0
20231205,104200,162733450,24300,24300,24300,24300,75
20231205,104100,160910950,24300,24300,24300,24300,37
20231205,104000,160011850,24250,24250,24250,24250,0
20231205,103900,160011850,24250,24250,24250,24250,26
20231205,103800,159381350,24300,24300,24300,24300,0
20231205,103700,159381350,24300,24300,24300,24300,38
20231205,103600,158457950,24300,24300,24300,24300,38
20231205,103500,157534550,24250,24300,24300,24250,25
20231205,103400,156928250,24300,24300,24300,24300,90
20231205,103300,154741250,24300,24300,24300,24300,24
20231205,103200,154158050,24350,24350,24350,24300,41
20231205,103100,153159800,24300,24300,24300,24300,50
20231205,103000,151944800,24300,24300,24300,24300,32
20231205,102900,151167200,24300,24300,24300,24300,396
20231205,102800,141544400,24300,24300,24300,24300,0
20231205,102700,141544400,24300,24250,24300,24250,58
20231205,102600,140136000,24300,24250,24300,24250,40
20231205,102500,139164100,24250,24250,24250,24250,20
20231205,102400,138679100,24300,24250,24300,24250,115
20231205,102300,135888450,24200,24250,24250,24200,57
20231205,102200,134506450,24250,24200,24250,24200,17
20231205,102100,134095000,24200,24200,24300,24200,104
20231205,102000,131574250,24200,24200,24250,24200,528
20231205,101900,118786050,24150,24150,24200,24150,51
20231205,101800,117552500,24200,24150,24200,24150,295
20231205,101700,110426650,24100,24100,24100,24100,20
20231205,101600,109944650,24150,24100,24150,24100,259
20231205,101500,103700900,24050,24000,24050,24000,31
20231205,101400,102955400,24100,24050,24100,24050,88
20231205,101300,100837100,24050,24050,24050,24050,23
20231205,101200,100283950,24000,24000,24000,24000,286
20231205,101100,93419950,24050,24050,24050,24050,40
20231205,101000,92457950,24050,24050,24050,24050,35
20231205,100900,91616200,24000,24000,24000,24000,48
20231205,100800,90464200,24100,24050,24100,24050,41
20231205,100700,89476250,24050,24100,24100,24050,15
20231205,100600,89115300,24050,24050,24050,24050,27
20231205,100500,88465950,24050,24100,24100,24050,40
20231205,100400,87502100,24050,24050,24050,24050,4
20231205,100300,87405900,24050,24050,24050,24050,46
20231205,100200,86299600,24100,24100,24100,24100,0
20231205,100100,86299600,24100,24100,24100,24100,135
20231205,100000,83046100,24100,24100,24100,24100,210
20231205,095900,77985100,24050,24050,24050,24050,61
20231205,095800,76518050,24050,24050,24050,24050,1
20231205,095700,76494000,24050,24000,24050,24000,668
20231205,095600,60456350,23950,23950,23950,23950,10
20231205,095500,60216850,23950,23950,23950,23950,50
20231205,095400,59019350,23950,23950,23950,23950,20
20231205,095300,58540350,23950,23950,23950,23950,1
20231205,095200,58516400,23950,23950,23950,23950,132
20231205,095100,55355000,23900,23950,23950,23900,22
20231205,095000,54829150,23950,23950,23950,23950,77
20231205,094900,52985000,23900,23900,23900,23900,0
20231205,094800,52985000,23900,23850,23900,23850,24
20231205,094700,52412550,23900,23900,23900,23900,1
20231205,094600,52388650,23850,23900,23900,23850,14
20231205,094500,52054550,23900,23900,23900,23900,18
20231205,094400,51624350,23900,23900,23900,23900,5
20231205,094300,51504850,23900,23900,23900,23900,0
20231205,094200,51504850,23900,23900,23900,23900,27
20231205,094100,50859550,23900,23900,23900,23900,0
20231205,094000,50859550,23900,23900,23900,23900,13
20231205,093900,50548850,23900,23900,23900,23900,575
20231205,093800,36806350,23950,23950,23950,23950,0
20231205,093700,36806350,23950,23950,23950,23950,155
20231205,093600,33094100,23950,23950,23950,23950,10
20231205,093500,32854600,24000,23950,24000,23950,142
20231205,093400,29453650,23950,23900,23950,23850,308
20231205,093300,22093250,23850,23900,23900,23850,32
20231205,093200,21329300,23900,23800,23900,23800,252
20231205,093100,15321100,23800,23800,23800,23800,0
20231205,093000,15321100,23800,23800,23800,23800,0
20231205,092900,15321100,23800,23800,23800,23800,0
20231205,092800,15321100,23800,23950,23950,23800,4
20231205,092700,15225750,23950,23750,23950,23750,12
20231205,092600,14939900,23950,23800,23950,23800,602
20231205,092500,568250,23850,23850,23850,23850,0
20231205,092400,568250,23850,23850,23850,23850,0
20231205,092300,568250,23850,23850,23850,23850,0
20231205,092200,568250,23850,23850,23850,23850,0
20231205,092100,568250,23850,23850,23850,23850,0
20231205,092000,568250,23850,23850,23850,23850,0
20231205,091900,568250,23850,23850,23850,23850,1
20231205,091800,544400,23900,23900,23900,23900,1
20231205,091700,520500,23850,23850,23850,23850,1
20231205,091600,496650,23650,23650,23650,23650,0
20231205,091500,496650,23650,23650,23650,23650,0
20231205,091400,496650,23650,23650,23650,23650,0
20231205,091300,496650,23650,23650,23650,23650,0
20231205,091200,496650,23650,23650,23650,23650,0
20231205,091100,496650,23650,23650,23650,23650,18
20231205,091000,70950,23650,23650,23650,23650,0
20231205,090900,70950,23650,23650,23650,23650,0
20231205,090800,70950,23650,23650,23650,23650,0
20231205,090700,70950,23650,23650,23650,23650,0
20231205,090600,70950,23650,23650,23650,23650,0
20231205,090500,70950,23650,23650,23650,23650,0
20231205,090400,70950,23650,23650,23650,23650,0
20231205,090300,70950,23650,23650,23650,23650,0
20231205,090200,70950,23650,23650,23650,23650,0
20231205,090100,70950,23650,23650,23650,23650,0
20231205,090000,70950,23650,23650,23650,23650,3