KissMeData/111770/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,200900,6942989350,45100,45100,45100,45100,5215
20231201,200800,6942989350,45100,45100,45100,45100,0
20231201,200700,6942989350,45100,45100,45100,45100,0
20231201,200600,6942989350,45100,45100,45100,45100,0
20231201,200500,6942989350,45100,45100,45100,45100,0
20231201,200400,6942989350,45100,45100,45100,45100,0
20231201,200300,6942989350,45100,45100,45100,45100,0
20231201,200200,6942989350,45100,45100,45100,45100,0
20231201,200100,6942989350,45100,45100,45100,45100,0
20231201,200000,6942989350,45100,45100,45100,45100,0
20231201,195900,6942989350,45100,45100,45100,45100,0
20231201,195800,6942989350,45100,45100,45100,45100,0
20231201,195700,6942989350,45100,45100,45100,45100,0
20231201,195600,6942989350,45100,45100,45100,45100,0
20231201,195500,6942989350,45100,45100,45100,45100,0
20231201,195400,6942989350,45100,45100,45100,45100,0
20231201,195300,6942989350,45100,45100,45100,45100,0
20231201,195200,6942989350,45100,45100,45100,45100,0
20231201,195100,6942989350,45100,45100,45100,45100,0
20231201,195000,6942989350,45100,45100,45100,45100,0
20231201,194900,6942989350,45100,45100,45100,45100,0
20231201,194800,6942989350,45100,45100,45100,45100,0
20231201,194700,6942989350,45100,45100,45100,45100,0
20231201,194600,6942989350,45100,45100,45100,45100,0
20231201,194500,6942989350,45100,45100,45100,45100,0
20231201,194400,6942989350,45100,45100,45100,45100,0
20231201,194300,6942989350,45100,45100,45100,45100,0
20231201,194200,6942989350,45100,45100,45100,45100,0
20231201,194100,6942989350,45100,45100,45100,45100,0
20231201,194000,6942989350,45100,45100,45100,45100,0
20231201,193900,6942989350,45100,45100,45100,45100,5215
20231201,193800,6942989350,45100,45100,45100,45100,0
20231201,193700,6942989350,45100,45100,45100,45100,0
20231201,193600,6942989350,45100,45100,45100,45100,0
20231201,193500,6942989350,45100,45100,45100,45100,0
20231201,193400,6942989350,45100,45100,45100,45100,0
20231201,193300,6942989350,45100,45100,45100,45100,0
20231201,193200,6942989350,45100,45100,45100,45100,0
20231201,193100,6942989350,45100,45100,45100,45100,0
20231201,193000,6942989350,45100,45100,45100,45100,0
20231201,192900,6942989350,45100,45100,45100,45100,0
20231201,192800,6942989350,45100,45100,45100,45100,0
20231201,192700,6942989350,45100,45100,45100,45100,0
20231201,192600,6942989350,45100,45100,45100,45100,0
20231201,192500,6942989350,45100,45100,45100,45100,0
20231201,192400,6942989350,45100,45100,45100,45100,0
20231201,192300,6942989350,45100,45100,45100,45100,0
20231201,192200,6942989350,45100,45100,45100,45100,0
20231201,192100,6942989350,45100,45100,45100,45100,0
20231201,192000,6942989350,45100,45100,45100,45100,0
20231201,191900,6942989350,45100,45100,45100,45100,0
20231201,191800,6942989350,45100,45100,45100,45100,0
20231201,191700,6942989350,45100,45100,45100,45100,0
20231201,191600,6942989350,45100,45100,45100,45100,0
20231201,191500,6942989350,45100,45100,45100,45100,0
20231201,191400,6942989350,45100,45100,45100,45100,0
20231201,191300,6942989350,45100,45100,45100,45100,0
20231201,191200,6942989350,45100,45100,45100,45100,0
20231201,191100,6942989350,45100,45100,45100,45100,0
20231201,191000,6942989350,45100,45100,45100,45100,0
20231201,190900,6942989350,45100,45100,45100,45100,5215
20231201,190800,6942989350,45100,45100,45100,45100,0
20231201,190700,6942989350,45100,45100,45100,45100,0
20231201,190600,6942989350,45100,45100,45100,45100,0
20231201,190500,6942989350,45100,45100,45100,45100,0
20231201,190400,6942989350,45100,45100,45100,45100,0
20231201,190300,6942989350,45100,45100,45100,45100,0
20231201,190200,6942989350,45100,45100,45100,45100,0
20231201,190100,6942989350,45100,45100,45100,45100,0
20231201,190000,6942989350,45100,45100,45100,45100,0
20231201,185900,6942989350,45100,45100,45100,45100,0
20231201,185800,6942989350,45100,45100,45100,45100,0
20231201,185700,6942989350,45100,45100,45100,45100,0
20231201,185600,6942989350,45100,45100,45100,45100,0
20231201,185500,6942989350,45100,45100,45100,45100,0
20231201,185400,6942989350,45100,45100,45100,45100,0
20231201,185300,6942989350,45100,45100,45100,45100,0
20231201,185200,6942989350,45100,45100,45100,45100,0
20231201,185100,6942989350,45100,45100,45100,45100,0
20231201,185000,6942989350,45100,45100,45100,45100,0
20231201,184900,6942989350,45100,45100,45100,45100,0
20231201,184800,6942989350,45100,45100,45100,45100,0
20231201,184700,6942989350,45100,45100,45100,45100,0
20231201,184600,6942989350,45100,45100,45100,45100,0
20231201,184500,6942989350,45100,45100,45100,45100,0
20231201,184400,6942989350,45100,45100,45100,45100,0
20231201,184300,6942989350,45100,45100,45100,45100,0
20231201,184200,6942989350,45100,45100,45100,45100,0
20231201,184100,6942989350,45100,45100,45100,45100,0
20231201,184000,6942989350,45100,45100,45100,45100,0
20231201,183900,6942989350,45100,45100,45100,45100,5215
20231201,183800,6942989350,45100,45100,45100,45100,0
20231201,183700,6942989350,45100,45100,45100,45100,0
20231201,183600,6942989350,45100,45100,45100,45100,0
20231201,183500,6942989350,45100,45100,45100,45100,0
20231201,183400,6942989350,45100,45100,45100,45100,0
20231201,183300,6942989350,45100,45100,45100,45100,0
20231201,183200,6942989350,45100,45100,45100,45100,0
20231201,183100,6942989350,45100,45100,45100,45100,0
20231201,183000,6942989350,45100,45100,45100,45100,0
20231201,182900,6942989350,45100,45100,45100,45100,0
20231201,182800,6942989350,45100,45100,45100,45100,0
20231201,182700,6942989350,45100,45100,45100,45100,0
20231201,182600,6942989350,45100,45100,45100,45100,0
20231201,182500,6942989350,45100,45100,45100,45100,0
20231201,182400,6942989350,45100,45100,45100,45100,0
20231201,182300,6942989350,45100,45100,45100,45100,0
20231201,182200,6942989350,45100,45100,45100,45100,0
20231201,182100,6942989350,45100,45100,45100,45100,0
20231201,182000,6942989350,45100,45100,45100,45100,0
20231201,181900,6942989350,45100,45100,45100,45100,0
20231201,181800,6942989350,45100,45100,45100,45100,0
20231201,181700,6942989350,45100,45100,45100,45100,0
20231201,181600,6942989350,45100,45100,45100,45100,0
20231201,181500,6942989350,45100,45100,45100,45100,0
20231201,181400,6942989350,45100,45100,45100,45100,0
20231201,181300,6942989350,45100,45100,45100,45100,0
20231201,181200,6942989350,45100,45100,45100,45100,0
20231201,181100,6942989350,45100,45100,45100,45100,0
20231201,181000,6942989350,45100,45100,45100,45100,0
20231201,180900,6942989350,45100,45100,45100,45100,5215
20231201,180800,6942989350,45100,45100,45100,45100,0
20231201,180700,6942989350,45100,45100,45100,45100,0
20231201,180600,6942989350,45100,45100,45100,45100,0
20231201,180500,6942989350,45100,45100,45100,45100,0
20231201,180400,6942989350,45100,45100,45100,45100,0
20231201,180300,6942989350,45100,45100,45100,45100,0
20231201,180200,6942989350,45100,45100,45100,45100,0
20231201,180100,6942989350,45100,45100,45100,45100,0
20231201,180000,6942989350,45100,45100,45100,45100,0
20231201,175900,6942989350,45100,45100,45100,45100,0
20231201,175800,6942989350,45100,45100,45100,45100,0
20231201,175700,6942989350,45100,45100,45100,45100,0
20231201,175600,6942989350,45100,45100,45100,45100,0
20231201,175500,6942989350,45100,45100,45100,45100,0
20231201,175400,6942989350,45100,45100,45100,45100,0
20231201,175300,6942989350,45100,45100,45100,45100,0
20231201,175200,6942989350,45100,45100,45100,45100,0
20231201,175100,6942989350,45100,45100,45100,45100,0
20231201,175000,6942989350,45100,45100,45100,45100,0
20231201,174900,6942989350,45100,45100,45100,45100,0
20231201,174800,6942989350,45100,45100,45100,45100,0
20231201,174700,6942989350,45100,45100,45100,45100,0
20231201,174600,6942989350,45100,45100,45100,45100,0
20231201,174500,6942989350,45100,45100,45100,45100,0
20231201,174400,6942989350,45100,45100,45100,45100,0
20231201,174300,6942989350,45100,45100,45100,45100,0
20231201,174200,6942989350,45100,45100,45100,45100,0
20231201,174100,6942989350,45100,45100,45100,45100,0
20231201,174000,6942989350,45100,45100,45100,45100,0
20231201,173900,6942989350,45100,45100,45100,45100,5215
20231201,173800,6942989350,45100,45100,45100,45100,0
20231201,173700,6942989350,45100,45100,45100,45100,0
20231201,173600,6942989350,45100,45100,45100,45100,0
20231201,173500,6942989350,45100,45100,45100,45100,0
20231201,173400,6942989350,45100,45100,45100,45100,0
20231201,173300,6942989350,45100,45100,45100,45100,0
20231201,173200,6942989350,45100,45100,45100,45100,0
20231201,173100,6942989350,45100,45100,45100,45100,0
20231201,173000,6942989350,45100,45100,45100,45100,0
20231201,172900,6942989350,45100,45100,45100,45100,0
20231201,172800,6942989350,45100,45100,45100,45100,0
20231201,172700,6942989350,45100,45100,45100,45100,0
20231201,172600,6942989350,45100,45100,45100,45100,0
20231201,172500,6942989350,45100,45100,45100,45100,0
20231201,172400,6942989350,45100,45100,45100,45100,0
20231201,172300,6942989350,45100,45100,45100,45100,0
20231201,172200,6942989350,45100,45100,45100,45100,0
20231201,172100,6942989350,45100,45100,45100,45100,0
20231201,172000,6942989350,45100,45100,45100,45100,0
20231201,171900,6942989350,45100,45100,45100,45100,0
20231201,171800,6942989350,45100,45100,45100,45100,0
20231201,171700,6942989350,45100,45100,45100,45100,0
20231201,171600,6942989350,45100,45100,45100,45100,0
20231201,171500,6942989350,45100,45100,45100,45100,0
20231201,171400,6942989350,45100,45100,45100,45100,0
20231201,171300,6942989350,45100,45100,45100,45100,0
20231201,171200,6942989350,45100,45100,45100,45100,0
20231201,171100,6942989350,45100,45100,45100,45100,0
20231201,171000,6942989350,45100,45100,45100,45100,0
20231201,170900,6942989350,45100,45100,45100,45100,5215
20231201,170800,6942989350,45100,45100,45100,45100,0
20231201,170700,6942989350,45100,45100,45100,45100,0
20231201,170600,6942989350,45100,45100,45100,45100,0
20231201,170500,6942989350,45100,45100,45100,45100,0
20231201,170400,6942989350,45100,45100,45100,45100,0
20231201,170300,6942989350,45100,45100,45100,45100,0
20231201,170200,6942989350,45100,45100,45100,45100,0
20231201,170100,6942989350,45100,45100,45100,45100,0
20231201,170000,6942989350,45100,45100,45100,45100,0
20231201,165900,6942989350,45100,45100,45100,45100,0
20231201,165800,6942989350,45100,45100,45100,45100,0
20231201,165700,6942989350,45100,45100,45100,45100,0
20231201,165600,6942989350,45100,45100,45100,45100,0
20231201,165500,6942989350,45100,45100,45100,45100,0
20231201,165400,6942989350,45100,45100,45100,45100,0
20231201,165300,6942989350,45100,45100,45100,45100,0
20231201,165200,6942989350,45100,45100,45100,45100,0
20231201,165100,6942989350,45100,45100,45100,45100,0
20231201,165000,6942989350,45100,45100,45100,45100,0
20231201,164900,6942989350,45100,45100,45100,45100,0
20231201,164800,6942989350,45100,45100,45100,45100,0
20231201,164700,6942989350,45100,45100,45100,45100,0
20231201,164600,6942989350,45100,45100,45100,45100,0
20231201,164500,6942989350,45100,45100,45100,45100,0
20231201,164400,6942989350,45100,45100,45100,45100,0
20231201,164300,6942989350,45100,45100,45100,45100,0
20231201,164200,6942989350,45100,45100,45100,45100,0
20231201,164100,6942989350,45100,45100,45100,45100,0
20231201,164000,6942989350,45100,45100,45100,45100,0
20231201,163900,6942989350,45100,45100,45100,45100,5215
20231201,163800,6942989350,45100,45100,45100,45100,0
20231201,163700,6942989350,45100,45100,45100,45100,0
20231201,163600,6942989350,45100,45100,45100,45100,0
20231201,163500,6942989350,45100,45100,45100,45100,0
20231201,163400,6942989350,45100,45100,45100,45100,0
20231201,163300,6942989350,45100,45100,45100,45100,0
20231201,163200,6942989350,45100,45100,45100,45100,0
20231201,163100,6942989350,45100,45100,45100,45100,0
20231201,163000,6942989350,45100,45100,45100,45100,0
20231201,162900,6942989350,45100,45100,45100,45100,0
20231201,162800,6942989350,45100,45100,45100,45100,0
20231201,162700,6942989350,45100,45100,45100,45100,0
20231201,162600,6942989350,45100,45100,45100,45100,0
20231201,162500,6942989350,45100,45100,45100,45100,0
20231201,162400,6942989350,45100,45100,45100,45100,0
20231201,162300,6942989350,45100,45100,45100,45100,0
20231201,162200,6942989350,45100,45100,45100,45100,0
20231201,162100,6942989350,45100,45100,45100,45100,0
20231201,162000,6942989350,45100,45100,45100,45100,0
20231201,161900,6942989350,45100,45100,45100,45100,0
20231201,161800,6942989350,45100,45100,45100,45100,0
20231201,161700,6942989350,45100,45100,45100,45100,0
20231201,161600,6942989350,45100,45100,45100,45100,0
20231201,161500,6942989350,45100,45100,45100,45100,0
20231201,161400,6942989350,45100,45100,45100,45100,0
20231201,161300,6942989350,45100,45100,45100,45100,0
20231201,161200,6942989350,45100,45100,45100,45100,0
20231201,161100,6942989350,45100,45100,45100,45100,0
20231201,161000,6942989350,45100,45100,45100,45100,0
20231201,160900,6942989350,45100,45100,45100,45100,5215
20231201,160800,6942989350,45100,45100,45100,45100,0
20231201,160700,6942989350,45100,45100,45100,45100,0
20231201,160600,6942989350,45100,45100,45100,45100,0
20231201,160500,6942989350,45100,45100,45100,45100,0
20231201,160400,6942989350,45100,45100,45100,45100,0
20231201,160300,6942989350,45100,45100,45100,45100,0
20231201,160200,6942989350,45100,45100,45100,45100,0
20231201,160100,6942989350,45100,45100,45100,45100,0
20231201,160000,6942989350,45100,45100,45100,45100,0
20231201,155900,6942989350,45100,45100,45100,45100,0
20231201,155800,6942989350,45100,45100,45100,45100,0
20231201,155700,6942989350,45100,45100,45100,45100,0
20231201,155600,6942989350,45100,45100,45100,45100,0
20231201,155500,6942989350,45100,45100,45100,45100,0
20231201,155400,6942989350,45100,45100,45100,45100,0
20231201,155300,6942989350,45100,45100,45100,45100,0
20231201,155200,6942989350,45100,45100,45100,45100,0
20231201,155100,6942989350,45100,45100,45100,45100,0
20231201,155000,6942989350,45100,45100,45100,45100,0
20231201,154900,6942989350,45100,45100,45100,45100,0
20231201,154800,6942989350,45100,45100,45100,45100,0
20231201,154700,6942989350,45100,45100,45100,45100,0
20231201,154600,6942989350,45100,45100,45100,45100,0
20231201,154500,6942989350,45100,45100,45100,45100,0
20231201,154400,6942989350,45100,45100,45100,45100,0
20231201,154300,6942989350,45100,45100,45100,45100,0
20231201,154200,6942989350,45100,45100,45100,45100,0
20231201,154100,6942989350,45100,45100,45100,45100,0
20231201,154000,6942989350,45100,45100,45100,45100,0
20231201,153900,6942989350,45100,45100,45100,45100,5215
20231201,153800,6942989350,45100,45100,45100,45100,0
20231201,153700,6942989350,45100,45100,45100,45100,0
20231201,153600,6942989350,45100,45100,45100,45100,0
20231201,153500,6942989350,45100,45100,45100,45100,0
20231201,153400,6942989350,45100,45100,45100,45100,0
20231201,153300,6942989350,45100,45100,45100,45100,0
20231201,153200,6942989350,45100,45100,45100,45100,0
20231201,153100,6942989350,45100,45100,45100,45100,0
20231201,153000,6942989350,45100,45100,45100,45100,5215
20231201,152900,6707792850,45100,45100,45100,45100,0
20231201,152800,6707792850,45100,45100,45100,45100,0
20231201,152700,6707792850,45100,45100,45100,45100,0
20231201,152600,6707792850,45100,45100,45100,45100,0
20231201,152500,6707792850,45100,45100,45100,45100,0
20231201,152400,6707792850,45100,45100,45100,45100,0
20231201,152300,6707792850,45100,45100,45100,45100,0
20231201,152200,6707792850,45100,45100,45100,45100,0
20231201,152100,6707792850,45100,45100,45100,45100,0
20231201,152000,6707792850,45100,45100,45100,45100,0
20231201,151900,6707792850,45100,45200,45200,45100,616
20231201,151800,6679978350,45200,45200,45200,45150,485
20231201,151700,6658074600,45150,45150,45150,45100,952
20231201,151600,6615095300,45150,45150,45150,45100,263
20231201,151500,6603226050,45100,45100,45150,45100,359
20231201,151400,6587021850,45100,45100,45150,45100,116
20231201,151300,6581787250,45100,45150,45150,45100,364
20231201,151200,6565361550,45100,45100,45150,45100,223
20231201,151100,6555302650,45100,45100,45150,45100,471
20231201,151000,6534041400,45150,45150,45200,45100,269
20231201,150900,6521902050,45150,45150,45150,45100,615
20231201,150800,6494143100,45150,45150,45150,45100,44
20231201,150700,6492157300,45100,45150,45200,45100,503
20231201,150600,6469445900,45150,45100,45200,45100,371
20231201,150500,6452694100,45100,45150,45200,45100,474
20231201,150400,6431294450,45150,45150,45150,45100,310
20231201,150300,6417306000,45100,45150,45200,45100,179
20231201,150200,6409225250,45200,45100,45200,45100,223
20231201,150100,6399157750,45100,45150,45200,45100,367
20231201,150000,6382585050,45150,45150,45150,45100,197
20231201,145900,6373691400,45150,45150,45150,45050,340
20231201,145800,6358361700,45100,45100,45100,45050,304
20231201,145700,6344651600,45050,45100,45100,45050,33
20231201,145600,6343164000,45050,45200,45200,45050,367
20231201,145500,6326609800,45100,45100,45150,45100,619
20231201,145400,6298683650,45100,45150,45200,45100,380
20231201,145300,6281528100,45150,45150,45200,45100,325
20231201,145200,6266862150,45150,45150,45200,45100,343
20231201,145100,6251367100,45150,45100,45150,45100,205
20231201,145000,6242113150,45150,45150,45200,45100,310
20231201,144900,6228108350,45100,45150,45150,45100,255
20231201,144800,6216598500,45100,45200,45200,45100,319
20231201,144700,6202192100,45200,45100,45200,45100,275
20231201,144600,6189768150,45100,45150,45150,45100,186
20231201,144500,6181373950,45100,45150,45200,45100,794
20231201,144400,6145518000,45150,45150,45200,45100,197
20231201,144300,6136624300,45150,45050,45150,45050,406
20231201,144200,6118307750,45050,45100,45150,45050,333
20231201,144100,6103274700,45100,45050,45150,45050,343
20231201,144000,6087805250,45050,45100,45150,45050,484
20231201,143900,6065989650,45150,45100,45150,45100,46
20231201,143800,6063913450,45050,45100,45100,45050,130
20231201,143700,6058050700,45100,45100,45150,45050,316
20231201,143600,6043787550,45100,45100,45150,45050,121
20231201,143500,6038330500,45150,45050,45150,45050,296
20231201,143400,6024979900,45100,45050,45150,45050,232
20231201,143300,6014518200,45150,45100,45150,45050,134
20231201,143200,6008474450,45100,45150,45150,45050,999
20231201,143100,5963458700,45100,45100,45150,45050,304
20231201,143000,5949742300,45150,45100,45150,45050,278
20231201,142900,5937194600,45100,45150,45150,45100,423
20231201,142800,5918111950,45100,45150,45150,45050,623
20231201,142700,5890018100,45100,45100,45150,45050,318
20231201,142600,5875673300,45100,45100,45200,45100,498
20231201,142500,5853204050,45100,45100,45100,45050,196
20231201,142400,5844366650,45100,45100,45150,45050,423
20231201,142300,5825278050,45100,45100,45150,45050,66
20231201,142200,5822300350,45150,45100,45200,45050,349
20231201,142100,5806550700,45050,45050,45150,45050,91
20231201,142000,5802444050,45100,45100,45150,45100,511
20231201,141900,5779386550,45100,45150,45150,45100,194
20231201,141800,5770634200,45150,45050,45150,45050,242
20231201,141700,5759714800,45050,45100,45100,45050,129
20231201,141600,5753897700,45050,45100,45150,45050,129
20231201,141500,5748078050,45150,45100,45150,45050,289
20231201,141400,5735032500,45050,45100,45100,45050,97
20231201,141300,5730658100,45050,45100,45150,45050,473
20231201,141200,5709333550,45100,45100,45100,45050,41
20231201,141100,5707484500,45050,45100,45150,45050,366
20231201,141000,5690974150,45100,45100,45100,45050,135
20231201,140900,5684885950,45050,45100,45150,45050,219
20231201,140800,5675008350,45100,45100,45100,45050,202
20231201,140700,5665903550,45100,45100,45100,45050,284
20231201,140600,5653095600,45100,45100,45100,45050,105
20231201,140500,5648362150,45100,45100,45100,45050,309
20231201,140400,5634432050,45100,45050,45100,45050,101
20231201,140300,5629877050,45050,45000,45100,45000,183
20231201,140200,5621631450,45050,45100,45100,45000,408
20231201,140100,5603250900,45100,45050,45100,45050,64
20231201,140000,5600365400,45100,45150,45150,45050,271
20231201,135900,5588145300,45100,45150,45150,45050,47
20231201,135800,5586025700,45100,45050,45150,45050,623
20231201,135700,5557947700,45050,45050,45100,45050,258
20231201,135600,5546316950,45100,45100,45100,45050,239
20231201,135500,5535540600,45050,45100,45100,45050,143
20231201,135400,5529096200,45050,45100,45150,45050,260
20231201,135300,5517370400,45150,45200,45200,45100,1848
20231201,135200,5433994700,45200,45200,45200,45150,371
20231201,135100,5417233850,45200,45200,45200,45150,65
20231201,135000,5414297400,45150,45150,45250,45150,366
20231201,134900,5397747150,45150,45200,45200,45150,212
20231201,134800,5388169850,45150,45200,45200,45150,258
20231201,134700,5376510450,45150,45200,45200,45150,261
20231201,134600,5364720200,45200,45200,45200,45150,81
20231201,134500,5361060800,45200,45250,45300,45150,1159
20231201,134400,5308676750,45200,45250,45300,45200,371
20231201,134300,5291892950,45200,45250,45250,45200,297
20231201,134200,5278455600,45200,45250,45350,45200,285
20231201,134100,5265558400,45250,45300,45350,45250,443
20231201,134000,5245498450,45300,45250,45300,45250,135
20231201,133900,5239384050,45250,45250,45250,45200,176
20231201,133800,5231420750,45250,45200,45300,45200,48
20231201,133700,5229248750,45200,45250,45350,45200,1148
20231201,133600,5177231650,45250,45250,45350,45200,1083
20231201,133500,5128148700,45200,45300,45300,45200,370
20231201,133400,5111398800,45250,45300,45300,45250,159
20231201,133300,5104197750,45250,45250,45300,45200,447
20231201,133200,5083961850,45250,45250,45300,45200,177
20231201,133100,5075952150,45200,45300,45300,45150,268
20231201,133000,5063822000,45150,45300,45300,45150,89
20231201,132900,5059792850,45300,45150,45300,45150,450
20231201,132800,5039434250,45200,45200,45200,45150,441
20231201,132700,5019506550,45200,45150,45200,45150,315
20231201,132600,5005281350,45150,45200,45250,45150,411
20231201,132500,4986696250,45200,45150,45250,45150,239
20231201,132400,4975891250,45250,45200,45250,45150,293
20231201,132300,4962637600,45250,45250,45250,45150,253
20231201,132200,4951200850,45150,45200,45250,45150,299
20231201,132100,4937678900,45200,45200,45300,45200,327
20231201,132000,4922881200,45250,45200,45300,45200,340
20231201,131900,4907489250,45200,45300,45300,45200,133
20231201,131800,4901468550,45300,45200,45300,45150,333
20231201,131700,4886404550,45200,45250,45250,45150,192
20231201,131600,4877725350,45150,45250,45250,45150,335
20231201,131500,4862573450,45150,45150,45200,45150,355
20231201,131400,4846535250,45200,45200,45250,45150,230
20231201,131300,4836139300,45150,45200,45200,45150,325
20231201,131200,4821451300,45200,45200,45200,45150,238
20231201,131100,4810699750,45150,45150,45200,45150,265
20231201,131000,4798724200,45150,45200,45200,45150,104
20231201,130900,4794024250,45150,45200,45200,45150,282
20231201,130800,4781279350,45200,45150,45200,45150,174
20231201,130700,4773416050,45150,45150,45250,45150,363
20231201,130600,4757004400,45150,45200,45200,45150,82
20231201,130500,4753298700,45250,45200,45250,45150,456
20231201,130400,4732685400,45150,45200,45200,45150,364
20231201,130300,4716246500,45200,45200,45200,45150,346
20231201,130200,4700610950,45150,45250,45250,45150,635
20231201,130100,4671906700,45200,45200,45300,45200,358
20231201,130000,4655707700,45200,45200,45300,45200,80
20231201,125900,4652087050,45200,45250,45300,45200,484
20231201,125800,4630175250,45250,45250,45300,45200,101
20231201,125700,4625602300,45250,45250,45250,45200,46
20231201,125600,4623521100,45300,45200,45300,45200,422
20231201,125500,4604433600,45300,45300,45300,45200,133
20231201,125400,4598410350,45300,45250,45300,45200,653
20231201,125300,4568837850,45300,45350,45350,45250,200
20231201,125200,4559783000,45350,45300,45350,45200,1694
20231201,125100,4483033800,45200,45200,45300,45200,1765
20231201,125000,4403119050,45250,45250,45250,45200,673
20231201,124900,4372685650,45200,45250,45300,45200,56
20231201,124800,4370152000,45300,45250,45300,45200,564
20231201,124700,4344632350,45250,45250,45250,45200,259
20231201,124600,4332913750,45200,45200,45250,45200,407
20231201,124500,4314502900,45200,45200,45250,45150,452
20231201,124400,4294072800,45150,45200,45250,45150,208
20231201,124300,4284670900,45200,45200,45200,45150,124
20231201,124200,4279066800,45150,45200,45250,45150,89
20231201,124100,4275045300,45200,45200,45200,45150,332
20231201,124000,4260040800,45200,45150,45250,45150,382
20231201,123900,4242776950,45150,45200,45250,45150,240
20231201,123800,4231930150,45150,45200,45200,45150,568
20231201,123700,4206262600,45200,45200,45300,45200,430
20231201,123600,4186813450,45200,45250,45250,45200,120
20231201,123500,4181384200,45200,45150,45250,45150,1854
20231201,123400,4097502650,45200,45200,45250,45150,91
20231201,123300,4093391100,45150,45150,45250,45150,232
20231201,123200,4082894200,45200,45150,45200,45150,168
20231201,123100,4075307950,45150,45250,45250,45150,309
20231201,123000,4061334950,45250,45250,45250,45200,160
20231201,122900,4054096300,45250,45250,45250,45200,347
20231201,122800,4038401050,45200,45250,45250,45200,179
20231201,122700,4030303050,45250,45250,45250,45200,191
20231201,122600,4021663150,45200,45250,45250,45200,389
20231201,122500,4004076100,45200,45200,45250,45200,99
20231201,122400,3999597150,45200,45250,45250,45150,195
20231201,122300,3990784000,45200,45200,45250,45200,133
20231201,122200,3984768550,45200,45200,45250,45150,183
20231201,122100,3976495850,45150,45200,45250,45150,129
20231201,122000,3970664050,45250,45200,45250,45150,278
20231201,121900,3958095350,45150,45200,45200,45150,97
20231201,121800,3953712800,45150,45150,45150,45100,184
20231201,121700,3945405300,45150,45150,45150,45100,225
20231201,121600,3935248100,45100,45150,45150,45100,488
20231201,121500,3913228400,45150,45100,45150,45100,237
20231201,121400,3902534100,45100,45100,45150,45100,264
20231201,121300,3890616750,45150,45150,45200,45100,175
20231201,121200,3882715700,45150,45200,45200,45150,297
20231201,121100,3869294800,45200,45200,45200,45150,188
20231201,121000,3860801050,45150,45250,45250,45150,196
20231201,120900,3851947550,45250,45200,45250,45150,268
20231201,120800,3839825450,45200,45250,45250,45150,107
20231201,120700,3834988850,45250,45150,45250,45150,348
20231201,120600,3819251750,45200,45200,45250,45150,143
20231201,120500,3812786600,45200,45200,45250,45150,281
20231201,120400,3800083600,45150,45250,45250,45150,137
20231201,120300,3793892300,45250,45250,45250,45150,328
20231201,120200,3779053800,45250,45150,45300,45150,189
20231201,120100,3770498150,45150,45200,45300,45150,352
20231201,120000,3754565800,45200,45250,45300,45200,258
20231201,115900,3742888700,45250,45200,45300,45200,211
20231201,115800,3733336250,45250,45200,45250,45200,113
20231201,115700,3728224450,45250,45250,45300,45200,287
20231201,115600,3715235750,45200,45250,45250,45200,152
20231201,115500,3708358850,45200,45200,45250,45200,93
20231201,115400,3704151700,45200,45250,45250,45150,222
20231201,115300,3694113950,45150,45250,45250,45150,165
20231201,115200,3686654350,45200,45250,45250,45150,209
20231201,115100,3677206800,45200,45250,45250,45200,169
20231201,115000,3669563000,45200,45200,45250,45150,292
20231201,114900,3656362400,45150,45250,45250,45150,102
20231201,114800,3651751250,45250,45250,45250,45150,358
20231201,114700,3635555400,45200,45200,45250,45200,147
20231201,114600,3628908550,45200,45100,45250,45100,256
20231201,114500,3617334900,45100,45250,45250,45100,83
20231201,114400,3613581700,45100,45200,45250,45100,398
20231201,114300,3595598050,45150,45150,45200,45150,260
20231201,114200,3583851400,45150,45150,45200,45150,731
20231201,114100,3550816000,45100,45200,45200,45100,219
20231201,114000,3540924750,45200,45150,45200,45150,317
20231201,113900,3526600700,45150,45200,45200,45150,213
20231201,113800,3516979600,45150,45150,45200,45100,220
20231201,113700,3507047450,45150,45100,45150,45100,221
20231201,113600,3497069950,45100,45150,45200,45100,298
20231201,113500,3483615350,45150,45150,45200,45100,225
20231201,113400,3473456850,45150,45150,45150,45100,124
20231201,113300,3467858900,45100,45150,45150,45050,248
20231201,113200,3456671350,45100,45150,45150,45100,165
20231201,113100,3449224400,45100,45100,45150,45100,241
20231201,113000,3438348650,45100,45050,45200,45050,100
20231201,112900,3433836000,45050,45050,45200,45050,297
20231201,112800,3420429250,45150,45100,45150,45050,307
20231201,112700,3406580600,45100,45100,45150,45050,166
20231201,112600,3399093650,45150,45050,45150,45050,124
20231201,112500,3393500400,45050,45100,45150,45050,457
20231201,112400,3372878000,45100,45100,45150,45100,129
20231201,112300,3367056800,45100,45150,45200,45100,373
20231201,112200,3350224850,45200,45150,45200,45100,469
20231201,112100,3329057450,45100,45100,45150,45100,145
20231201,112000,3322514500,45100,45100,45150,45100,353
20231201,111900,3306583150,45100,45100,45150,45100,282
20231201,111800,3293860700,45100,45200,45200,45100,338
20231201,111700,3278593700,45100,45150,45200,45100,290
20231201,111600,3265500500,45150,45050,45200,45050,123
20231201,111500,3259946500,45050,45150,45200,45050,248
20231201,111400,3248751350,45150,45250,45250,45050,714
20231201,111300,3216502450,45200,45200,45250,45200,213
20231201,111200,3206870800,45200,45100,45250,45100,991
20231201,111100,3162074150,45100,45100,45100,45050,174
20231201,111000,3154231550,45050,45150,45200,45050,257
20231201,110900,3142629700,45150,45050,45200,45050,201
20231201,110800,3133560300,45050,45100,45150,45050,611
20231201,110700,3106002600,45100,45050,45100,45050,279
20231201,110600,3093421000,45150,45200,45200,45050,129
20231201,110500,3087596050,45150,45200,45200,45150,718
20231201,110400,3055153250,45150,45200,45200,45050,406
20231201,110300,3036827800,45200,45100,45200,45050,1256
20231201,110200,2980110700,45100,45100,45100,45000,451
20231201,110100,2959779800,45050,45000,45100,45000,4281
20231201,110000,2767062600,44900,44900,44950,44850,722
20231201,105900,2734624150,44900,44850,44900,44850,81
20231201,105800,2730989750,44850,44800,44900,44800,301
20231201,105700,2717493550,44800,44800,44800,44750,795
20231201,105600,2681877600,44800,44800,44850,44750,2324
20231201,105500,2577752200,44800,44650,44850,44650,2248
20231201,105400,2477094900,44650,44700,44700,44650,55
20231201,105300,2474636550,44700,44700,44700,44650,129
20231201,105200,2468874450,44650,44650,44700,44650,42
20231201,105100,2466997650,44700,44700,44700,44650,87
20231201,105000,2463108800,44650,44700,44700,44650,162
20231201,104900,2455874350,44700,44700,44700,44650,24
20231201,104800,2454801650,44700,44750,44750,44650,65
20231201,104700,2451895850,44700,44700,44700,44700,136
20231201,104600,2445816650,44750,44750,44750,44750,17
20231201,104500,2445055900,44750,44600,44750,44600,117
20231201,104400,2439834750,44600,44650,44800,44600,1907
20231201,104300,2354494800,44500,44600,44600,44500,22
20231201,104200,2353513700,44700,44600,44700,44600,163
20231201,104100,2346238450,44600,44600,44700,44600,34
20231201,104000,2344721600,44700,44550,44700,44550,83
20231201,103900,2341018250,44500,44650,44650,44500,661
20231201,103800,2311579750,44650,44700,44700,44650,267
20231201,103700,2299651750,44750,44700,44750,44650,71
20231201,103600,2296477650,44650,44650,44650,44600,105
20231201,103500,2291793550,44600,44600,44600,44600,217
20231201,103400,2282115350,44600,44650,44650,44600,31
20231201,103300,2280731950,44600,44600,44600,44600,32
20231201,103200,2279304750,44600,44650,44650,44600,42
20231201,103100,2277430700,44650,44600,44650,44550,60
20231201,103000,2274752900,44600,44600,44600,44600,78
20231201,102900,2271274100,44550,44550,44600,44550,117
20231201,102800,2266058900,44550,44650,44650,44550,415
20231201,102700,2247538350,44650,44700,44700,44650,108
20231201,102600,2242713150,44700,44700,44750,44700,161
20231201,102500,2235516100,44700,44750,44750,44700,34
20231201,102400,2233995600,44700,44750,44800,44700,268
20231201,102300,2222007300,44750,44750,44800,44750,244
20231201,102200,2211085800,44800,44750,44800,44750,154
20231201,102100,2204188100,44750,44750,44750,44750,190
20231201,102000,2195685600,44750,44800,44800,44750,98
20231201,101900,2191299750,44750,44850,44850,44750,234
20231201,101800,2180820400,44850,44900,44950,44850,487
20231201,101700,2158959200,44900,44850,44900,44850,144
20231201,101600,2152495700,44850,44900,44950,44850,561
20231201,101500,2127306300,44900,44900,44950,44850,222
20231201,101400,2117337600,44900,44850,44950,44850,176
20231201,101300,2109429500,44850,44950,44950,44850,25
20231201,101200,2108306900,44950,44750,44950,44750,142
20231201,101100,2101938350,44750,44900,44900,44700,297
20231201,101000,2088633600,44900,44950,44950,44800,145
20231201,100900,2082121350,44950,45050,45050,44950,128
20231201,100800,2076363800,45050,44950,45200,44900,5101
20231201,100700,1846761800,44950,44850,44950,44800,3358
20231201,100600,1695932300,44850,44850,44900,44800,1021
20231201,100500,1650143300,44850,44800,44850,44800,1375
20231201,100400,1588499300,44800,44700,44850,44700,3194
20231201,100300,1445341100,44700,44750,44750,44650,491
20231201,100200,1423377450,44700,44700,44700,44700,326
20231201,100100,1408805250,44750,44700,44750,44700,267
20231201,100000,1396869750,44700,44600,44750,44600,380
20231201,095900,1379890600,44600,44700,44750,44600,722
20231201,095800,1347620500,44700,44650,44700,44600,635
20231201,095700,1319257950,44650,44650,44650,44650,168
20231201,095600,1311756750,44650,44650,44700,44600,988
20231201,095500,1267624350,44650,44500,44700,44500,776
20231201,095400,1233002450,44550,44550,44600,44550,536
20231201,095300,1209109850,44550,44500,44600,44400,143
20231201,095200,1202752650,44500,44550,44550,44500,524
20231201,095100,1179412750,44550,44500,44550,44500,1017
20231201,095000,1134126450,44500,44450,44550,44450,1599
20231201,094900,1062991250,44450,44450,44500,44400,885
20231201,094800,1023652400,44450,44450,44450,44350,505
20231201,094700,1001230100,44450,44400,44450,44350,677
20231201,094600,971174150,44400,44250,44400,44250,1018
20231201,094500,926056850,44300,44200,44300,44200,772
20231201,094400,891922600,44200,44200,44200,44200,592
20231201,094300,865756200,44200,44150,44200,44150,81
20231201,094200,862179550,44150,44200,44200,44150,38
20231201,094100,860501550,44150,44150,44200,44100,642
20231201,094000,832154850,44100,44150,44150,44100,129
20231201,093900,826463350,44150,44150,44150,44150,246
20231201,093800,815602450,44150,44150,44200,44150,444
20231201,093700,795998250,44150,43900,44150,43900,2263
20231201,093600,696459750,43900,43850,43900,43850,107
20231201,093500,691764600,43800,43800,43900,43800,268
20231201,093400,680017700,43750,43750,43750,43750,14
20231201,093300,679405200,43900,43750,43900,43700,2852
20231201,093200,554631700,43900,43800,43950,43750,659
20231201,093100,525764450,43900,43850,43950,43700,2054
20231201,093000,435732550,43850,43850,43850,43850,7
20231201,092900,435425600,43850,43900,43900,43850,156
20231201,092800,428584000,43900,43900,43900,43900,40
20231201,092700,426828000,43900,43850,43900,43850,211
20231201,092600,417565850,43850,43850,43850,43700,1499
20231201,092500,351913300,43850,43850,43850,43850,25
20231201,092400,350817050,43900,43900,43900,43850,133
20231201,092300,344979900,43900,43950,43950,43900,94
20231201,092200,340849300,43900,43900,43900,43850,162
20231201,092100,333739650,43900,43950,43950,43900,522
20231201,092000,310799250,43950,43950,44000,43950,70
20231201,091900,307720550,44000,44000,44000,43950,183
20231201,091800,299669050,43950,43950,44050,43950,55
20231201,091700,297250100,44000,44000,44000,43950,186
20231201,091600,289067850,44050,44050,44050,44050,50
20231201,091500,286865350,44050,44050,44100,44050,85
20231201,091400,283121050,44100,44050,44100,43950,748
20231201,091300,250179150,44050,44050,44050,44050,10
20231201,091200,249738650,44100,44100,44150,44100,156
20231201,091100,242858850,44100,44000,44100,44000,735
20231201,091000,210460500,44050,44000,44050,43950,248
20231201,090900,199548950,44000,44000,44000,44000,231
20231201,090800,189384950,43950,43900,44050,43900,870
20231201,090700,151127200,43900,43900,43950,43900,263
20231201,090600,139578000,43950,43850,43950,43850,226
20231201,090500,129656600,43850,43950,43950,43850,199
20231201,090400,120923050,43850,43800,43900,43800,114
20231201,090300,115919600,43800,43900,43900,43800,237
20231201,090200,105529550,43900,43700,43900,43650,946
20231201,090100,64139100,43750,43750,43750,43700,165
20231201,090000,56921450,43800,43750,43850,43700,1301