KissMeData/091120/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,195800,2680520200,44950,44950,44950,44950,1453
20231211,195700,2680520200,44950,44950,44950,44950,0
20231211,195600,2680520200,44950,44950,44950,44950,0
20231211,195500,2680520200,44950,44950,44950,44950,0
20231211,195400,2680520200,44950,44950,44950,44950,0
20231211,195300,2680520200,44950,44950,44950,44950,0
20231211,195200,2680520200,44950,44950,44950,44950,0
20231211,195100,2680520200,44950,44950,44950,44950,0
20231211,195000,2680520200,44950,44950,44950,44950,0
20231211,194900,2680520200,44950,44950,44950,44950,0
20231211,194800,2680520200,44950,44950,44950,44950,0
20231211,194700,2680520200,44950,44950,44950,44950,0
20231211,194600,2680520200,44950,44950,44950,44950,0
20231211,194500,2680520200,44950,44950,44950,44950,0
20231211,194400,2680520200,44950,44950,44950,44950,0
20231211,194300,2680520200,44950,44950,44950,44950,0
20231211,194200,2680520200,44950,44950,44950,44950,0
20231211,194100,2680520200,44950,44950,44950,44950,0
20231211,194000,2680520200,44950,44950,44950,44950,0
20231211,193900,2680520200,44950,44950,44950,44950,0
20231211,193800,2680520200,44950,44950,44950,44950,0
20231211,193700,2680520200,44950,44950,44950,44950,0
20231211,193600,2680520200,44950,44950,44950,44950,0
20231211,193500,2680520200,44950,44950,44950,44950,0
20231211,193400,2680520200,44950,44950,44950,44950,0
20231211,193300,2680520200,44950,44950,44950,44950,0
20231211,193200,2680520200,44950,44950,44950,44950,0
20231211,193100,2680520200,44950,44950,44950,44950,0
20231211,193000,2680520200,44950,44950,44950,44950,0
20231211,192900,2680520200,44950,44950,44950,44950,0
20231211,192800,2680520200,44950,44950,44950,44950,1453
20231211,192700,2680520200,44950,44950,44950,44950,0
20231211,192600,2680520200,44950,44950,44950,44950,0
20231211,192500,2680520200,44950,44950,44950,44950,0
20231211,192400,2680520200,44950,44950,44950,44950,0
20231211,192300,2680520200,44950,44950,44950,44950,0
20231211,192200,2680520200,44950,44950,44950,44950,0
20231211,192100,2680520200,44950,44950,44950,44950,0
20231211,192000,2680520200,44950,44950,44950,44950,0
20231211,191900,2680520200,44950,44950,44950,44950,0
20231211,191800,2680520200,44950,44950,44950,44950,0
20231211,191700,2680520200,44950,44950,44950,44950,0
20231211,191600,2680520200,44950,44950,44950,44950,0
20231211,191500,2680520200,44950,44950,44950,44950,0
20231211,191400,2680520200,44950,44950,44950,44950,0
20231211,191300,2680520200,44950,44950,44950,44950,0
20231211,191200,2680520200,44950,44950,44950,44950,0
20231211,191100,2680520200,44950,44950,44950,44950,0
20231211,191000,2680520200,44950,44950,44950,44950,0
20231211,190900,2680520200,44950,44950,44950,44950,0
20231211,190800,2680520200,44950,44950,44950,44950,0
20231211,190700,2680520200,44950,44950,44950,44950,0
20231211,190600,2680520200,44950,44950,44950,44950,0
20231211,190500,2680520200,44950,44950,44950,44950,0
20231211,190400,2680520200,44950,44950,44950,44950,0
20231211,190300,2680520200,44950,44950,44950,44950,0
20231211,190200,2680520200,44950,44950,44950,44950,0
20231211,190100,2680520200,44950,44950,44950,44950,0
20231211,190000,2680520200,44950,44950,44950,44950,0
20231211,185900,2680520200,44950,44950,44950,44950,0
20231211,185800,2680520200,44950,44950,44950,44950,1453
20231211,185700,2680520200,44950,44950,44950,44950,0
20231211,185600,2680520200,44950,44950,44950,44950,0
20231211,185500,2680520200,44950,44950,44950,44950,0
20231211,185400,2680520200,44950,44950,44950,44950,0
20231211,185300,2680520200,44950,44950,44950,44950,0
20231211,185200,2680520200,44950,44950,44950,44950,0
20231211,185100,2680520200,44950,44950,44950,44950,0
20231211,185000,2680520200,44950,44950,44950,44950,0
20231211,184900,2680520200,44950,44950,44950,44950,0
20231211,184800,2680520200,44950,44950,44950,44950,0
20231211,184700,2680520200,44950,44950,44950,44950,0
20231211,184600,2680520200,44950,44950,44950,44950,0
20231211,184500,2680520200,44950,44950,44950,44950,0
20231211,184400,2680520200,44950,44950,44950,44950,0
20231211,184300,2680520200,44950,44950,44950,44950,0
20231211,184200,2680520200,44950,44950,44950,44950,0
20231211,184100,2680520200,44950,44950,44950,44950,0
20231211,184000,2680520200,44950,44950,44950,44950,0
20231211,183900,2680520200,44950,44950,44950,44950,0
20231211,183800,2680520200,44950,44950,44950,44950,0
20231211,183700,2680520200,44950,44950,44950,44950,0
20231211,183600,2680520200,44950,44950,44950,44950,0
20231211,183500,2680520200,44950,44950,44950,44950,0
20231211,183400,2680520200,44950,44950,44950,44950,0
20231211,183300,2680520200,44950,44950,44950,44950,0
20231211,183200,2680520200,44950,44950,44950,44950,0
20231211,183100,2680520200,44950,44950,44950,44950,0
20231211,183000,2680520200,44950,44950,44950,44950,0
20231211,182900,2680520200,44950,44950,44950,44950,0
20231211,182800,2680520200,44950,44950,44950,44950,1453
20231211,182700,2680520200,44950,44950,44950,44950,0
20231211,182600,2680520200,44950,44950,44950,44950,0
20231211,182500,2680520200,44950,44950,44950,44950,0
20231211,182400,2680520200,44950,44950,44950,44950,0
20231211,182300,2680520200,44950,44950,44950,44950,0
20231211,182200,2680520200,44950,44950,44950,44950,0
20231211,182100,2680520200,44950,44950,44950,44950,0
20231211,182000,2680520200,44950,44950,44950,44950,0
20231211,181900,2680520200,44950,44950,44950,44950,0
20231211,181800,2680520200,44950,44950,44950,44950,0
20231211,181700,2680520200,44950,44950,44950,44950,0
20231211,181600,2680520200,44950,44950,44950,44950,0
20231211,181500,2680520200,44950,44950,44950,44950,0
20231211,181400,2680520200,44950,44950,44950,44950,0
20231211,181300,2680520200,44950,44950,44950,44950,0
20231211,181200,2680520200,44950,44950,44950,44950,0
20231211,181100,2680520200,44950,44950,44950,44950,0
20231211,181000,2680520200,44950,44950,44950,44950,0
20231211,180900,2680520200,44950,44950,44950,44950,0
20231211,180800,2680520200,44950,44950,44950,44950,0
20231211,180700,2680520200,44950,44950,44950,44950,0
20231211,180600,2680520200,44950,44950,44950,44950,0
20231211,180500,2680520200,44950,44950,44950,44950,0
20231211,180400,2680520200,44950,44950,44950,44950,0
20231211,180300,2680520200,44950,44950,44950,44950,0
20231211,180200,2680520200,44950,44950,44950,44950,0
20231211,180100,2680520200,44950,44950,44950,44950,0
20231211,180000,2680520200,44950,44950,44950,44950,0
20231211,175900,2680520200,44950,44950,44950,44950,0
20231211,175800,2680520200,44950,44950,44950,44950,1453
20231211,175700,2680520200,44950,44950,44950,44950,0
20231211,175600,2680520200,44950,44950,44950,44950,0
20231211,175500,2680520200,44950,44950,44950,44950,0
20231211,175400,2680520200,44950,44950,44950,44950,0
20231211,175300,2680520200,44950,44950,44950,44950,0
20231211,175200,2680520200,44950,44950,44950,44950,0
20231211,175100,2680520200,44950,44950,44950,44950,0
20231211,175000,2680520200,44950,44950,44950,44950,0
20231211,174900,2680520200,44950,44950,44950,44950,0
20231211,174800,2680520200,44950,44950,44950,44950,0
20231211,174700,2680520200,44950,44950,44950,44950,0
20231211,174600,2680520200,44950,44950,44950,44950,0
20231211,174500,2680520200,44950,44950,44950,44950,0
20231211,174400,2680520200,44950,44950,44950,44950,0
20231211,174300,2680520200,44950,44950,44950,44950,0
20231211,174200,2680520200,44950,44950,44950,44950,0
20231211,174100,2680520200,44950,44950,44950,44950,0
20231211,174000,2680520200,44950,44950,44950,44950,0
20231211,173900,2680520200,44950,44950,44950,44950,0
20231211,173800,2680520200,44950,44950,44950,44950,0
20231211,173700,2680520200,44950,44950,44950,44950,0
20231211,173600,2680520200,44950,44950,44950,44950,0
20231211,173500,2680520200,44950,44950,44950,44950,0
20231211,173400,2680520200,44950,44950,44950,44950,0
20231211,173300,2680520200,44950,44950,44950,44950,0
20231211,173200,2680520200,44950,44950,44950,44950,0
20231211,173100,2680520200,44950,44950,44950,44950,0
20231211,173000,2680520200,44950,44950,44950,44950,0
20231211,172900,2680520200,44950,44950,44950,44950,0
20231211,172800,2680520200,44950,44950,44950,44950,1453
20231211,172700,2680520200,44950,44950,44950,44950,0
20231211,172600,2680520200,44950,44950,44950,44950,0
20231211,172500,2680520200,44950,44950,44950,44950,0
20231211,172400,2680520200,44950,44950,44950,44950,0
20231211,172300,2680520200,44950,44950,44950,44950,0
20231211,172200,2680520200,44950,44950,44950,44950,0
20231211,172100,2680520200,44950,44950,44950,44950,0
20231211,172000,2680520200,44950,44950,44950,44950,0
20231211,171900,2680520200,44950,44950,44950,44950,0
20231211,171800,2680520200,44950,44950,44950,44950,0
20231211,171700,2680520200,44950,44950,44950,44950,0
20231211,171600,2680520200,44950,44950,44950,44950,0
20231211,171500,2680520200,44950,44950,44950,44950,0
20231211,171400,2680520200,44950,44950,44950,44950,0
20231211,171300,2680520200,44950,44950,44950,44950,0
20231211,171200,2680520200,44950,44950,44950,44950,0
20231211,171100,2680520200,44950,44950,44950,44950,0
20231211,171000,2680520200,44950,44950,44950,44950,0
20231211,170900,2680520200,44950,44950,44950,44950,0
20231211,170800,2680520200,44950,44950,44950,44950,0
20231211,170700,2680520200,44950,44950,44950,44950,0
20231211,170600,2680520200,44950,44950,44950,44950,0
20231211,170500,2680520200,44950,44950,44950,44950,0
20231211,170400,2680520200,44950,44950,44950,44950,0
20231211,170300,2680520200,44950,44950,44950,44950,0
20231211,170200,2680520200,44950,44950,44950,44950,0
20231211,170100,2680520200,44950,44950,44950,44950,0
20231211,170000,2680520200,44950,44950,44950,44950,0
20231211,165900,2680520200,44950,44950,44950,44950,0
20231211,165800,2680520200,44950,44950,44950,44950,1453
20231211,165700,2680520200,44950,44950,44950,44950,0
20231211,165600,2680520200,44950,44950,44950,44950,0
20231211,165500,2680520200,44950,44950,44950,44950,0
20231211,165400,2680520200,44950,44950,44950,44950,0
20231211,165300,2680520200,44950,44950,44950,44950,0
20231211,165200,2680520200,44950,44950,44950,44950,0
20231211,165100,2680520200,44950,44950,44950,44950,0
20231211,165000,2680520200,44950,44950,44950,44950,0
20231211,164900,2680520200,44950,44950,44950,44950,0
20231211,164800,2680520200,44950,44950,44950,44950,0
20231211,164700,2680520200,44950,44950,44950,44950,0
20231211,164600,2680520200,44950,44950,44950,44950,0
20231211,164500,2680520200,44950,44950,44950,44950,0
20231211,164400,2680520200,44950,44950,44950,44950,0
20231211,164300,2680520200,44950,44950,44950,44950,0
20231211,164200,2680520200,44950,44950,44950,44950,0
20231211,164100,2680520200,44950,44950,44950,44950,0
20231211,164000,2680520200,44950,44950,44950,44950,0
20231211,163900,2680520200,44950,44950,44950,44950,0
20231211,163800,2680520200,44950,44950,44950,44950,0
20231211,163700,2680520200,44950,44950,44950,44950,0
20231211,163600,2680520200,44950,44950,44950,44950,0
20231211,163500,2680520200,44950,44950,44950,44950,0
20231211,163400,2680520200,44950,44950,44950,44950,0
20231211,163300,2680520200,44950,44950,44950,44950,0
20231211,163200,2680520200,44950,44950,44950,44950,0
20231211,163100,2680520200,44950,44950,44950,44950,0
20231211,163000,2680520200,44950,44950,44950,44950,0
20231211,162900,2680520200,44950,44950,44950,44950,0
20231211,162800,2680520200,44950,44950,44950,44950,1453
20231211,162700,2680520200,44950,44950,44950,44950,0
20231211,162600,2680520200,44950,44950,44950,44950,0
20231211,162500,2680520200,44950,44950,44950,44950,0
20231211,162400,2680520200,44950,44950,44950,44950,0
20231211,162300,2680520200,44950,44950,44950,44950,0
20231211,162200,2680520200,44950,44950,44950,44950,0
20231211,162100,2680520200,44950,44950,44950,44950,0
20231211,162000,2680520200,44950,44950,44950,44950,0
20231211,161900,2680520200,44950,44950,44950,44950,0
20231211,161800,2680520200,44950,44950,44950,44950,0
20231211,161700,2680520200,44950,44950,44950,44950,0
20231211,161600,2680520200,44950,44950,44950,44950,0
20231211,161500,2680520200,44950,44950,44950,44950,0
20231211,161400,2680520200,44950,44950,44950,44950,0
20231211,161300,2680520200,44950,44950,44950,44950,0
20231211,161200,2680520200,44950,44950,44950,44950,0
20231211,161100,2680520200,44950,44950,44950,44950,0
20231211,161000,2680520200,44950,44950,44950,44950,0
20231211,160900,2680520200,44950,44950,44950,44950,0
20231211,160800,2680520200,44950,44950,44950,44950,0
20231211,160700,2680520200,44950,44950,44950,44950,0
20231211,160600,2680520200,44950,44950,44950,44950,0
20231211,160500,2680520200,44950,44950,44950,44950,0
20231211,160400,2680520200,44950,44950,44950,44950,0
20231211,160300,2680520200,44950,44950,44950,44950,0
20231211,160200,2680520200,44950,44950,44950,44950,0
20231211,160100,2680520200,44950,44950,44950,44950,0
20231211,160000,2680520200,44950,44950,44950,44950,0
20231211,155900,2680520200,44950,44950,44950,44950,0
20231211,155800,2680520200,44950,44950,44950,44950,1453
20231211,155700,2680520200,44950,44950,44950,44950,0
20231211,155600,2680520200,44950,44950,44950,44950,0
20231211,155500,2680520200,44950,44950,44950,44950,0
20231211,155400,2680520200,44950,44950,44950,44950,0
20231211,155300,2680520200,44950,44950,44950,44950,0
20231211,155200,2680520200,44950,44950,44950,44950,0
20231211,155100,2680520200,44950,44950,44950,44950,0
20231211,155000,2680520200,44950,44950,44950,44950,0
20231211,154900,2680520200,44950,44950,44950,44950,0
20231211,154800,2680520200,44950,44950,44950,44950,0
20231211,154700,2680520200,44950,44950,44950,44950,0
20231211,154600,2680520200,44950,44950,44950,44950,0
20231211,154500,2680520200,44950,44950,44950,44950,0
20231211,154400,2680520200,44950,44950,44950,44950,0
20231211,154300,2680520200,44950,44950,44950,44950,0
20231211,154200,2680520200,44950,44950,44950,44950,0
20231211,154100,2680520200,44950,44950,44950,44950,0
20231211,154000,2680520200,44950,44950,44950,44950,0
20231211,153900,2680520200,44950,44950,44950,44950,0
20231211,153800,2680520200,44950,44950,44950,44950,0
20231211,153700,2680520200,44950,44950,44950,44950,0
20231211,153600,2680520200,44950,44950,44950,44950,0
20231211,153500,2680520200,44950,44950,44950,44950,0
20231211,153400,2680520200,44950,44950,44950,44950,0
20231211,153300,2680520200,44950,44950,44950,44950,0
20231211,153200,2680520200,44950,44950,44950,44950,0
20231211,153100,2680520200,44950,44950,44950,44950,0
20231211,153000,2680520200,44950,44950,44950,44950,1453
20231211,152900,2615207850,45050,45050,45050,45050,0
20231211,152800,2615207850,45050,45050,45050,45050,0
20231211,152700,2615207850,45050,45050,45050,45050,0
20231211,152600,2615207850,45050,45050,45050,45050,0
20231211,152500,2615207850,45050,45050,45050,45050,0
20231211,152400,2615207850,45050,45050,45050,45050,0
20231211,152300,2615207850,45050,45050,45050,45050,0
20231211,152200,2615207850,45050,45050,45050,45050,0
20231211,152100,2615207850,45050,45050,45050,45050,0
20231211,152000,2615207850,45050,45050,45050,45050,0
20231211,151900,2615207850,45050,45000,45100,44950,228
20231211,151800,2604940250,44950,44950,44950,44900,543
20231211,151700,2580557650,44950,45000,45000,44900,444
20231211,151600,2560580000,45000,45000,45000,44950,339
20231211,151500,2545331300,45100,44950,45100,44950,140
20231211,151400,2539035250,45000,45000,45050,45000,74
20231211,151300,2535704350,45000,45050,45050,45000,256
20231211,151200,2524176550,45050,45100,45100,45050,78
20231211,151100,2520658800,45100,45000,45100,45000,71
20231211,151000,2517458700,45000,45000,45000,45000,22
20231211,150900,2516468700,45100,45100,45100,45050,113
20231211,150800,2511374150,45100,45100,45100,45100,116
20231211,150700,2506142550,45100,45050,45100,45050,57
20231211,150600,2503572450,45000,45100,45100,45000,88
20231211,150500,2499603750,45100,45000,45100,45000,311
20231211,150400,2485583950,45100,45100,45100,45100,64
20231211,150300,2482697550,45000,45000,45000,45000,0
20231211,150200,2482697550,45000,45000,45000,45000,86
20231211,150100,2478827550,45000,45050,45100,45000,383
20231211,150000,2461573800,45000,45050,45050,45000,459
20231211,145900,2440918750,45000,45000,45000,45000,3
20231211,145800,2440783750,45000,45000,45000,45000,288
20231211,145700,2427823750,45000,45000,45000,45000,27
20231211,145600,2426608750,45000,45000,45000,45000,1
20231211,145500,2426563750,44950,45000,45000,44950,20
20231211,145400,2425664700,44950,44950,44950,44950,100
20231211,145300,2421169700,45000,45000,45000,45000,0
20231211,145200,2421169700,45000,45000,45000,45000,0
20231211,145100,2421169700,45000,45000,45000,45000,72
20231211,145000,2417929700,45000,45000,45000,45000,48
20231211,144900,2415769700,45000,45000,45000,45000,26
20231211,144800,2414599700,45000,45000,45000,45000,71
20231211,144700,2411404700,45050,45000,45050,45000,413
20231211,144600,2392804600,44950,44950,44950,44950,121
20231211,144500,2387365650,45000,45000,45000,45000,0
20231211,144400,2387365650,45000,45000,45000,45000,1488
20231211,144300,2320405650,45000,45050,45050,45000,65
20231211,144200,2317480150,45050,45050,45050,45050,845
20231211,144100,2279412900,45050,45100,45100,45050,60
20231211,144000,2276709400,45100,45100,45100,45100,5
20231211,143900,2276483900,45050,45050,45050,45050,0
20231211,143800,2276483900,45050,45050,45050,45050,151
20231211,143700,2269681350,45100,45100,45100,45100,170
20231211,143600,2262014350,45100,45100,45100,45100,3
20231211,143500,2261879050,45100,45100,45100,45100,20
20231211,143400,2260977050,45100,45100,45100,45100,0
20231211,143300,2260977050,45100,45100,45100,45100,0
20231211,143200,2260977050,45100,45100,45100,45100,0
20231211,143100,2260977050,45100,45100,45100,45100,8
20231211,143000,2260616250,45100,45100,45100,45100,97
20231211,142900,2256241550,45100,45150,45150,45100,163
20231211,142800,2248890200,45150,45150,45150,45150,340
20231211,142700,2233539200,45150,45150,45150,45150,19
20231211,142600,2232681350,45150,45150,45150,45150,30
20231211,142500,2231326850,45150,45100,45150,45100,201
20231211,142400,2222254200,45050,45050,45050,45050,24
20231211,142300,2221173000,45000,45050,45050,45000,236
20231211,142200,2210552600,45050,45050,45050,45050,48
20231211,142100,2208390200,45050,45050,45050,45050,10
20231211,142000,2207939700,45050,45050,45050,45050,25
20231211,141900,2206813450,45050,45000,45050,45000,145
20231211,141800,2200288150,45050,45050,45050,45050,54
20231211,141700,2197855450,45050,45050,45050,45050,2
20231211,141600,2197765350,45000,45000,45000,45000,0
20231211,141500,2197765350,45000,45000,45000,45000,1
20231211,141400,2197720350,45050,45050,45050,45050,35
20231211,141300,2196143600,45000,45000,45000,45000,100
20231211,141200,2191643600,45000,45000,45000,45000,1
20231211,141100,2191598600,45050,45000,45050,45000,116
20231211,141000,2186378050,45050,45050,45050,45000,112
20231211,140900,2181332500,45050,45050,45050,45050,3
20231211,140800,2181197350,45050,45050,45050,45050,20
20231211,140700,2180296350,45050,45050,45050,45050,1
20231211,140600,2180251300,45050,45100,45100,45050,20
20231211,140500,2179349800,45100,45100,45100,45100,33
20231211,140400,2177861500,45100,45100,45100,45100,10
20231211,140300,2177410500,45100,45100,45100,45100,19
20231211,140200,2176553600,45100,45100,45100,45100,2
20231211,140100,2176463400,45100,45050,45100,45050,21
20231211,140000,2175517050,45100,45100,45100,45100,44
20231211,135900,2173532650,45050,45050,45050,45050,0
20231211,135800,2173532650,45050,45050,45050,45050,22
20231211,135700,2172541550,45050,45050,45050,45050,3
20231211,135600,2172406400,45000,45000,45000,45000,0
20231211,135500,2172406400,45000,45000,45000,45000,43
20231211,135400,2170471400,45000,45100,45100,45000,45
20231211,135300,2168442600,45050,45100,45100,45050,114
20231211,135200,2163306850,45100,45100,45100,45100,11
20231211,135100,2162810750,45000,45000,45050,45000,7
20231211,135000,2162495600,45050,45050,45050,45050,1
20231211,134900,2162450550,45050,45050,45050,45050,36
20231211,134800,2160828750,45050,45050,45050,45050,0
20231211,134700,2160828750,45050,45050,45050,45050,0
20231211,134600,2160828750,45050,45050,45050,45050,0
20231211,134500,2160828750,45050,45050,45050,45050,1
20231211,134400,2160783700,45050,45050,45050,45050,41
20231211,134300,2158936650,45050,45050,45050,45050,302
20231211,134200,2145331550,45000,45000,45000,45000,6
20231211,134100,2145061550,45000,45000,45000,45000,0
20231211,134000,2145061550,45000,45000,45000,45000,2
20231211,133900,2144971550,45000,45000,45000,45000,38
20231211,133800,2143261550,45050,45050,45050,45050,41
20231211,133700,2141414500,45050,45050,45050,45050,1
20231211,133600,2141369450,45000,45000,45000,45000,0
20231211,133500,2141369450,45000,45000,45000,45000,0
20231211,133400,2141369450,45000,45000,45000,45000,0
20231211,133300,2141369450,45000,45000,45000,45000,46
20231211,133200,2139299450,45000,45000,45000,45000,5
20231211,133100,2139074450,45000,45000,45000,45000,313
20231211,133000,2124989450,45000,45000,45000,45000,262
20231211,132900,2113199450,45000,45100,45100,45000,24
20231211,132800,2112118450,45100,45100,45100,45100,56
20231211,132700,2109592850,45000,45000,45000,45000,490
20231211,132600,2087542850,45100,45100,45100,45100,10
20231211,132500,2087091850,45100,45000,45100,45000,51
20231211,132400,2084796750,45000,45000,45000,45000,27
20231211,132300,2083581750,45000,45000,45000,45000,473
20231211,132200,2062296750,45100,45050,45100,45050,103
20231211,132100,2057656500,45050,45000,45050,45000,12
20231211,132000,2057116400,45000,45050,45100,45000,145
20231211,131900,2050588100,45100,45100,45100,45100,5
20231211,131800,2050362600,45100,45100,45100,45100,0
20231211,131700,2050362600,45100,45200,45200,45100,53
20231211,131600,2047971700,45100,45100,45100,45100,0
20231211,131500,2047971700,45100,45100,45150,45100,192
20231211,131400,2039312300,45200,45200,45200,45200,28
20231211,131300,2038046700,45100,45100,45100,45100,0
20231211,131200,2038046700,45100,45100,45100,45100,3
20231211,131100,2037911400,45100,45100,45100,45100,326
20231211,131000,2023208800,45000,45000,45000,45000,0
20231211,130900,2023208800,45000,45000,45000,45000,15
20231211,130800,2022533800,45000,45000,45000,45000,20
20231211,130700,2021633800,45000,45000,45000,45000,0
20231211,130600,2021633800,45000,45000,45000,45000,5
20231211,130500,2021408800,45000,45000,45000,45000,29
20231211,130400,2020103800,45000,45000,45000,45000,110
20231211,130300,2015153800,44950,44950,44950,44950,17
20231211,130200,2014389650,44950,44900,44950,44900,55
20231211,130100,2011919900,44900,44900,44900,44900,2
20231211,130000,2011830100,44900,45000,45000,44900,515
20231211,125900,1988682650,44950,44950,44950,44950,213
20231211,125800,1979108300,44950,44950,44950,44950,10
20231211,125700,1978658800,44900,44900,44900,44900,2
20231211,125600,1978569000,44900,44950,45000,44900,420
20231211,125500,1959707200,44900,44900,44900,44900,96
20231211,125400,1955396800,44900,44900,44900,44900,1
20231211,125300,1955351900,44900,44900,44900,44850,432
20231211,125200,1935976550,44850,44900,44900,44850,23
20231211,125100,1934944900,44900,44950,44950,44900,350
20231211,125000,1919229200,44950,44950,44950,44950,86
20231211,124900,1915363500,44950,44950,44950,44950,12
20231211,124800,1914824100,44950,44950,44950,44950,4
20231211,124700,1914644300,44900,44950,44950,44900,163
20231211,124600,1907322450,44950,44950,44950,44900,13
20231211,124500,1906738650,44950,44950,44950,44950,1
20231211,124400,1906693700,44950,44950,44950,44950,3
20231211,124300,1906558850,44950,45000,45000,44950,223
20231211,124200,1896534400,45000,45000,45000,45000,7
20231211,124100,1896219400,44950,44950,44950,44950,0
20231211,124000,1896219400,44950,44950,44950,44950,50
20231211,123900,1893971900,44950,44950,45050,44950,326
20231211,123800,1879317100,44950,44950,44950,44950,5
20231211,123700,1879092350,44950,44950,44950,44950,50
20231211,123600,1876844850,44950,45050,45050,44950,303
20231211,123500,1863224700,45050,44950,45050,44950,64
20231211,123400,1860341800,44950,44950,44950,44950,42
20231211,123300,1858453900,44950,45050,45050,44950,351
20231211,123200,1842665000,45050,45050,45050,45050,3
20231211,123100,1842529850,45100,45100,45100,45100,0
20231211,123000,1842529850,45100,45100,45100,45100,16
20231211,122900,1841808250,45100,45100,45100,45100,0
20231211,122800,1841808250,45100,45100,45100,45100,9
20231211,122700,1841402350,45000,45000,45000,45000,102
20231211,122600,1836812350,45000,44950,45000,44950,56
20231211,122500,1834292400,45000,44950,45000,44950,34
20231211,122400,1832763100,44950,44950,44950,44950,18
20231211,122300,1831954000,45000,45000,45000,44950,61
20231211,122200,1829209050,45000,45000,45000,45000,40
20231211,122100,1827409050,44900,44900,44900,44900,0
20231211,122000,1827409050,44900,44900,44900,44900,0
20231211,121900,1827409050,44900,44900,44900,44900,52
20231211,121800,1825074250,44900,44900,44900,44900,0
20231211,121700,1825074250,44900,44900,44900,44900,0
20231211,121600,1825074250,44900,44900,44900,44900,178
20231211,121500,1817082050,44900,44900,44900,44900,87
20231211,121400,1813175750,44900,44900,44900,44900,5
20231211,121300,1812951250,44900,44900,44900,44900,76
20231211,121200,1809538850,44900,44850,44900,44850,32
20231211,121100,1808103500,44850,44900,44900,44850,80
20231211,121000,1804515450,44900,44900,44900,44900,15
20231211,120900,1803841950,44900,44850,44900,44850,227
20231211,120800,1793650900,44850,44850,44850,44850,4
20231211,120700,1793471500,44900,44900,44900,44900,3
20231211,120600,1793336800,44900,44900,44900,44900,312
20231211,120500,1779328000,44900,45000,45000,44900,2575
20231211,120400,1663514250,45000,45000,45000,45000,0
20231211,120300,1663514250,45000,45050,45050,45000,412
20231211,120200,1644954150,45300,45300,45300,45300,0
20231211,120100,1644954150,45300,45300,45300,45300,5
20231211,120000,1644727650,45050,45050,45050,45050,1
20231211,115900,1644682600,45300,45300,45300,45300,8
20231211,115800,1644320200,45050,45050,45050,45050,10
20231211,115700,1643869700,45050,45100,45100,45050,325
20231211,115600,1629222100,45100,45100,45100,45100,40
20231211,115500,1627418100,45050,45150,45150,45050,1116
20231211,115400,1577103600,45200,45200,45200,45200,3
20231211,115300,1576968000,45200,45200,45200,45200,0
20231211,115200,1576968000,45200,45250,45250,45200,500
20231211,115100,1554355500,45150,45150,45150,45150,21
20231211,115000,1553407350,45150,45150,45150,45150,2
20231211,114900,1553317050,45100,45100,45100,45100,0
20231211,114800,1553317050,45100,45200,45200,45100,671
20231211,114700,1523026300,45200,45200,45200,45200,38
20231211,114600,1521308700,45200,45200,45200,45150,6
20231211,114500,1521037550,45150,45150,45150,45150,1
20231211,114400,1520992400,45150,45150,45150,45150,0
20231211,114300,1520992400,45150,45150,45150,45150,0
20231211,114200,1520992400,45150,45300,45300,45150,318
20231211,114100,1506611300,45400,45400,45400,45400,15
20231211,114000,1505930300,45400,45400,45400,45400,0
20231211,113900,1505930300,45400,45400,45400,45400,3
20231211,113800,1505794100,45400,45400,45400,45400,0
20231211,113700,1505794100,45400,45400,45400,45400,36
20231211,113600,1504159700,45300,45300,45300,45300,0
20231211,113500,1504159700,45300,45400,45400,45300,297
20231211,113400,1490705500,45450,45400,45450,45400,329
20231211,113300,1475762700,45450,45450,45450,45450,50
20231211,113200,1473490200,45500,45500,45500,45500,23
20231211,113100,1472443700,45500,45300,45500,45300,321
20231211,113000,1457896000,45300,45300,45300,45300,0
20231211,112900,1457896000,45300,45500,45500,45300,202
20231211,112800,1448745000,45500,45450,45500,45450,1204
20231211,112700,1393984450,45450,45450,45450,45450,0
20231211,112600,1393984450,45450,45450,45450,45450,0
20231211,112500,1393984450,45450,45450,45450,45450,43
20231211,112400,1392030100,45400,45350,45400,45300,64
20231211,112300,1389125200,45350,45350,45350,45350,0
20231211,112200,1389125200,45350,45350,45350,45350,2
20231211,112100,1389034500,45350,45300,45350,45300,608
20231211,112000,1361469050,45300,45300,45300,45300,2
20231211,111900,1361378450,45200,45250,45250,45200,25
20231211,111800,1360247800,45300,45300,45300,45300,0
20231211,111700,1360247800,45300,45300,45300,45300,0
20231211,111600,1360247800,45300,45300,45300,45300,73
20231211,111500,1356940900,45300,45300,45300,45300,21
20231211,111400,1355989600,45300,45300,45300,45300,0
20231211,111300,1355989600,45300,45350,45350,45300,5
20231211,111200,1355763000,45250,45250,45250,45250,4
20231211,111100,1355582000,45250,45300,45300,45250,496
20231211,111000,1333133600,45300,45300,45300,45300,24
20231211,110900,1332046400,45300,45250,45300,45250,194
20231211,110800,1323259500,45250,45300,45300,45250,305
20231211,110700,1309443500,45300,45300,45400,45300,495
20231211,110600,1287016350,45300,45300,45300,45300,2
20231211,110500,1286925750,45300,45300,45300,45300,73
20231211,110400,1283618850,45400,45400,45400,45400,0
20231211,110300,1283618850,45400,45400,45400,45400,27
20231211,110200,1282393050,45400,45400,45400,45400,0
20231211,110100,1282393050,45400,45400,45450,45400,54
20231211,110000,1279939150,45400,45250,45450,45250,56
20231211,105900,1277394650,45250,45250,45250,45250,100
20231211,105800,1272869650,45250,45250,45250,45250,0
20231211,105700,1272869650,45250,45250,45250,45250,2
20231211,105600,1272779150,45500,45450,45500,45450,100
20231211,105500,1268232800,45450,45150,45450,45150,3
20231211,105400,1268097000,45150,45150,45150,45150,0
20231211,105300,1268097000,45150,45200,45200,45150,16
20231211,105200,1267374250,45200,45200,45200,45200,5
20231211,105100,1267148250,45200,45200,45200,45200,370
20231211,105000,1250424250,45200,45200,45200,45200,5
20231211,104900,1250198250,45200,45200,45200,45200,105
20231211,104800,1245452250,45200,45250,45250,45200,26
20231211,104700,1244276900,45250,45350,45400,45250,472
20231211,104600,1222878300,45350,45350,45350,45350,4
20231211,104500,1222696900,45350,45400,45400,45350,115
20231211,104400,1217476100,45350,45350,45350,45350,3
20231211,104300,1217340050,45350,45350,45350,45350,3
20231211,104200,1217204000,45350,45400,45400,45350,80
20231211,104100,1213572900,45400,45400,45400,45400,1
20231211,104000,1213527500,45400,45450,45450,45400,51
20231211,103900,1211212000,45450,45450,45450,45450,0
20231211,103800,1211212000,45450,45450,45450,45450,2
20231211,103700,1211121100,45400,45450,45450,45400,7
20231211,103600,1210803200,45350,45350,45350,45350,0
20231211,103500,1210803200,45350,45300,45350,45250,122
20231211,103400,1205271100,45350,45350,45350,45350,0
20231211,103300,1205271100,45350,45450,45450,45050,1016
20231211,103200,1159372850,45450,45500,45500,45450,142
20231211,103100,1152916850,45500,45500,45500,45500,15
20231211,103000,1152234350,45450,45450,45450,45450,24
20231211,102900,1151143550,45450,45500,45550,45450,245
20231211,102800,1139995600,45500,45500,45500,45500,43
20231211,102700,1138039100,45500,45500,45500,45500,37
20231211,102600,1136355600,45500,45400,45500,45400,2195
20231211,102500,1036667700,45200,45300,45400,45200,1090
20231211,102400,987221950,45300,45050,45300,45050,39
20231211,102300,985457750,45300,45300,45300,45300,145
20231211,102200,978889250,45300,45050,45300,45050,183
20231211,102100,970636850,45050,45200,45200,45050,83
20231211,102000,966894850,45200,45200,45200,45200,271
20231211,101900,954645650,45200,45100,45200,45100,54
20231211,101800,952205750,45050,45050,45050,45050,352
20231211,101700,936348150,45050,45100,45100,45050,85
20231211,101600,932518350,45100,45100,45100,45100,10
20231211,101500,932067350,45100,45100,45100,45050,58
20231211,101400,929453050,45050,45100,45100,45050,55
20231211,101300,926975050,45050,45100,45100,45050,216
20231211,101200,917244200,44950,44950,44950,44950,0
20231211,101100,917244200,44950,44950,44950,44950,4
20231211,101000,917064400,45200,45150,45200,44950,3130
20231211,100900,776159900,45150,45150,45150,45150,57
20231211,100800,773586350,45150,45150,45150,45150,12
20231211,100700,773044550,45200,45150,45200,45100,271
20231211,100600,760818400,45150,45200,45200,45150,274
20231211,100500,748435250,45200,45200,45200,45200,4
20231211,100400,748254450,45300,45300,45300,45300,34
20231211,100300,746714250,45300,45300,45300,45300,108
20231211,100200,741821850,45300,45300,45300,45300,83
20231211,100100,738061950,45300,45300,45300,45200,53
20231211,100000,735661150,45300,45300,45300,45300,12
20231211,095900,735117550,45100,45100,45100,45100,0
20231211,095800,735117550,45100,45300,45300,45100,10
20231211,095700,734666350,45350,45350,45350,45350,10
20231211,095600,734212850,45050,45100,45350,45050,239
20231211,095500,723426600,45100,45100,45350,45100,207
20231211,095400,714090650,45100,45100,45100,45100,20
20231211,095300,713188650,45100,45350,45350,45100,13
20231211,095200,712602100,45350,45300,45350,45300,17
20231211,095100,711831650,45300,45250,45300,45250,11
20231211,095000,711333450,45100,45100,45100,45100,110
20231211,094900,706372450,45100,45100,45150,45100,46
20231211,094800,704297800,45100,45100,45150,45100,670
20231211,094700,674080100,45050,45050,45050,45050,0
20231211,094600,674080100,45050,45200,45200,45050,100
20231211,094500,669568550,45350,45350,45350,45350,5
20231211,094400,669341800,45350,45300,45350,45150,38
20231211,094300,667619950,45100,45100,45100,45100,51
20231211,094200,665319850,45100,45350,45350,45100,210
20231211,094100,655846450,45350,45350,45350,45100,64
20231211,094000,652955150,45350,45350,45350,45350,27
20231211,093900,651730700,45100,45100,45100,45100,59
20231211,093800,649069800,45350,45100,45350,45100,249
20231211,093700,637793650,45100,45100,45100,45100,19
20231211,093600,636936750,45100,45050,45100,45050,18
20231211,093500,636125250,45050,45050,45050,45050,82
20231211,093400,632431150,45000,45000,45050,45000,854
20231211,093300,594000150,45050,45200,45200,45050,1637
20231211,093200,520206600,45200,45200,45200,45200,3
20231211,093100,520071000,45200,45200,45200,45200,15
20231211,093000,519393000,45200,45350,45350,45200,31
20231211,092900,517988700,45300,45150,45350,45150,194
20231211,092800,509226900,45150,45150,45150,45150,45
20231211,092700,507195150,45100,45350,45350,45100,3
20231211,092600,507059350,45350,45300,45350,45300,137
20231211,092500,500850500,45300,45100,45350,45100,64
20231211,092400,497951800,45100,45050,45100,45050,565
20231211,092300,472473100,45100,45150,45200,45050,129
20231211,092200,466654550,45200,45300,45300,45200,17
20231211,092100,465885000,45350,45200,45350,45150,33
20231211,092000,464392200,45050,45200,45200,45000,780
20231211,091900,429221750,45200,45200,45200,45200,252
20231211,091800,417831350,45350,45300,45350,45200,143
20231211,091700,411358000,45300,45300,45350,45300,351
20231211,091600,395445150,45350,45500,45600,45350,405
20231211,091500,377030800,45600,45600,45600,45600,2
20231211,091400,376939600,45600,45500,45600,45500,341
20231211,091300,361410000,45600,45450,45600,45450,276
20231211,091200,348854950,45450,45350,45450,45350,388
20231211,091100,331231450,45300,45050,45300,45000,283
20231211,091000,318459350,45050,45150,45150,45050,151
20231211,090900,311654050,45050,45100,45150,45050,206
20231211,090800,302363200,45150,45050,45150,45000,149
20231211,090700,295652000,45100,45100,45150,45100,250
20231211,090600,284376650,45100,45100,45100,45050,464
20231211,090500,263457250,45100,45100,45100,45050,298
20231211,090400,250021450,45100,45250,45250,45100,1221
20231211,090300,194877650,45250,45250,45250,45200,239
20231211,090200,184072050,45250,45250,45250,45150,295
20231211,090100,170724800,45400,45400,45550,45100,2512
20231211,090000,56797850,45400,45900,45900,45400,1241