KissMeData/111770/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,200900,2685416600,45750,45750,45750,45750,3014
20231208,200800,2685416600,45750,45750,45750,45750,0
20231208,200700,2685416600,45750,45750,45750,45750,0
20231208,200600,2685416600,45750,45750,45750,45750,0
20231208,200500,2685416600,45750,45750,45750,45750,0
20231208,200400,2685416600,45750,45750,45750,45750,0
20231208,200300,2685416600,45750,45750,45750,45750,0
20231208,200200,2685416600,45750,45750,45750,45750,0
20231208,200100,2685416600,45750,45750,45750,45750,0
20231208,200000,2685416600,45750,45750,45750,45750,0
20231208,195900,2685416600,45750,45750,45750,45750,0
20231208,195800,2685416600,45750,45750,45750,45750,0
20231208,195700,2685416600,45750,45750,45750,45750,0
20231208,195600,2685416600,45750,45750,45750,45750,0
20231208,195500,2685416600,45750,45750,45750,45750,0
20231208,195400,2685416600,45750,45750,45750,45750,0
20231208,195300,2685416600,45750,45750,45750,45750,0
20231208,195200,2685416600,45750,45750,45750,45750,0
20231208,195100,2685416600,45750,45750,45750,45750,0
20231208,195000,2685416600,45750,45750,45750,45750,0
20231208,194900,2685416600,45750,45750,45750,45750,0
20231208,194800,2685416600,45750,45750,45750,45750,0
20231208,194700,2685416600,45750,45750,45750,45750,0
20231208,194600,2685416600,45750,45750,45750,45750,0
20231208,194500,2685416600,45750,45750,45750,45750,0
20231208,194400,2685416600,45750,45750,45750,45750,0
20231208,194300,2685416600,45750,45750,45750,45750,0
20231208,194200,2685416600,45750,45750,45750,45750,0
20231208,194100,2685416600,45750,45750,45750,45750,0
20231208,194000,2685416600,45750,45750,45750,45750,0
20231208,193900,2685416600,45750,45750,45750,45750,3014
20231208,193800,2685416600,45750,45750,45750,45750,0
20231208,193700,2685416600,45750,45750,45750,45750,0
20231208,193600,2685416600,45750,45750,45750,45750,0
20231208,193500,2685416600,45750,45750,45750,45750,0
20231208,193400,2685416600,45750,45750,45750,45750,0
20231208,193300,2685416600,45750,45750,45750,45750,0
20231208,193200,2685416600,45750,45750,45750,45750,0
20231208,193100,2685416600,45750,45750,45750,45750,0
20231208,193000,2685416600,45750,45750,45750,45750,0
20231208,192900,2685416600,45750,45750,45750,45750,0
20231208,192800,2685416600,45750,45750,45750,45750,0
20231208,192700,2685416600,45750,45750,45750,45750,0
20231208,192600,2685416600,45750,45750,45750,45750,0
20231208,192500,2685416600,45750,45750,45750,45750,0
20231208,192400,2685416600,45750,45750,45750,45750,0
20231208,192300,2685416600,45750,45750,45750,45750,0
20231208,192200,2685416600,45750,45750,45750,45750,0
20231208,192100,2685416600,45750,45750,45750,45750,0
20231208,192000,2685416600,45750,45750,45750,45750,0
20231208,191900,2685416600,45750,45750,45750,45750,0
20231208,191800,2685416600,45750,45750,45750,45750,0
20231208,191700,2685416600,45750,45750,45750,45750,0
20231208,191600,2685416600,45750,45750,45750,45750,0
20231208,191500,2685416600,45750,45750,45750,45750,0
20231208,191400,2685416600,45750,45750,45750,45750,0
20231208,191300,2685416600,45750,45750,45750,45750,0
20231208,191200,2685416600,45750,45750,45750,45750,0
20231208,191100,2685416600,45750,45750,45750,45750,0
20231208,191000,2685416600,45750,45750,45750,45750,0
20231208,190900,2685416600,45750,45750,45750,45750,3014
20231208,190800,2685416600,45750,45750,45750,45750,0
20231208,190700,2685416600,45750,45750,45750,45750,0
20231208,190600,2685416600,45750,45750,45750,45750,0
20231208,190500,2685416600,45750,45750,45750,45750,0
20231208,190400,2685416600,45750,45750,45750,45750,0
20231208,190300,2685416600,45750,45750,45750,45750,0
20231208,190200,2685416600,45750,45750,45750,45750,0
20231208,190100,2685416600,45750,45750,45750,45750,0
20231208,190000,2685416600,45750,45750,45750,45750,0
20231208,185900,2685416600,45750,45750,45750,45750,0
20231208,185800,2685416600,45750,45750,45750,45750,0
20231208,185700,2685416600,45750,45750,45750,45750,0
20231208,185600,2685416600,45750,45750,45750,45750,0
20231208,185500,2685416600,45750,45750,45750,45750,0
20231208,185400,2685416600,45750,45750,45750,45750,0
20231208,185300,2685416600,45750,45750,45750,45750,0
20231208,185200,2685416600,45750,45750,45750,45750,0
20231208,185100,2685416600,45750,45750,45750,45750,0
20231208,185000,2685416600,45750,45750,45750,45750,0
20231208,184900,2685416600,45750,45750,45750,45750,0
20231208,184800,2685416600,45750,45750,45750,45750,0
20231208,184700,2685416600,45750,45750,45750,45750,0
20231208,184600,2685416600,45750,45750,45750,45750,0
20231208,184500,2685416600,45750,45750,45750,45750,0
20231208,184400,2685416600,45750,45750,45750,45750,0
20231208,184300,2685416600,45750,45750,45750,45750,0
20231208,184200,2685416600,45750,45750,45750,45750,0
20231208,184100,2685416600,45750,45750,45750,45750,0
20231208,184000,2685416600,45750,45750,45750,45750,0
20231208,183900,2685416600,45750,45750,45750,45750,3014
20231208,183800,2685416600,45750,45750,45750,45750,0
20231208,183700,2685416600,45750,45750,45750,45750,0
20231208,183600,2685416600,45750,45750,45750,45750,0
20231208,183500,2685416600,45750,45750,45750,45750,0
20231208,183400,2685416600,45750,45750,45750,45750,0
20231208,183300,2685416600,45750,45750,45750,45750,0
20231208,183200,2685416600,45750,45750,45750,45750,0
20231208,183100,2685416600,45750,45750,45750,45750,0
20231208,183000,2685416600,45750,45750,45750,45750,0
20231208,182900,2685416600,45750,45750,45750,45750,0
20231208,182800,2685416600,45750,45750,45750,45750,0
20231208,182700,2685416600,45750,45750,45750,45750,0
20231208,182600,2685416600,45750,45750,45750,45750,0
20231208,182500,2685416600,45750,45750,45750,45750,0
20231208,182400,2685416600,45750,45750,45750,45750,0
20231208,182300,2685416600,45750,45750,45750,45750,0
20231208,182200,2685416600,45750,45750,45750,45750,0
20231208,182100,2685416600,45750,45750,45750,45750,0
20231208,182000,2685416600,45750,45750,45750,45750,0
20231208,181900,2685416600,45750,45750,45750,45750,0
20231208,181800,2685416600,45750,45750,45750,45750,0
20231208,181700,2685416600,45750,45750,45750,45750,0
20231208,181600,2685416600,45750,45750,45750,45750,0
20231208,181500,2685416600,45750,45750,45750,45750,0
20231208,181400,2685416600,45750,45750,45750,45750,0
20231208,181300,2685416600,45750,45750,45750,45750,0
20231208,181200,2685416600,45750,45750,45750,45750,0
20231208,181100,2685416600,45750,45750,45750,45750,0
20231208,181000,2685416600,45750,45750,45750,45750,0
20231208,180900,2685416600,45750,45750,45750,45750,3014
20231208,180800,2685416600,45750,45750,45750,45750,0
20231208,180700,2685416600,45750,45750,45750,45750,0
20231208,180600,2685416600,45750,45750,45750,45750,0
20231208,180500,2685416600,45750,45750,45750,45750,0
20231208,180400,2685416600,45750,45750,45750,45750,0
20231208,180300,2685416600,45750,45750,45750,45750,0
20231208,180200,2685416600,45750,45750,45750,45750,0
20231208,180100,2685416600,45750,45750,45750,45750,0
20231208,180000,2685416600,45750,45750,45750,45750,0
20231208,175900,2685416600,45750,45750,45750,45750,0
20231208,175800,2685416600,45750,45750,45750,45750,0
20231208,175700,2685416600,45750,45750,45750,45750,0
20231208,175600,2685416600,45750,45750,45750,45750,0
20231208,175500,2685416600,45750,45750,45750,45750,0
20231208,175400,2685416600,45750,45750,45750,45750,0
20231208,175300,2685416600,45750,45750,45750,45750,0
20231208,175200,2685416600,45750,45750,45750,45750,0
20231208,175100,2685416600,45750,45750,45750,45750,0
20231208,175000,2685416600,45750,45750,45750,45750,0
20231208,174900,2685416600,45750,45750,45750,45750,0
20231208,174800,2685416600,45750,45750,45750,45750,0
20231208,174700,2685416600,45750,45750,45750,45750,0
20231208,174600,2685416600,45750,45750,45750,45750,0
20231208,174500,2685416600,45750,45750,45750,45750,0
20231208,174400,2685416600,45750,45750,45750,45750,0
20231208,174300,2685416600,45750,45750,45750,45750,0
20231208,174200,2685416600,45750,45750,45750,45750,0
20231208,174100,2685416600,45750,45750,45750,45750,0
20231208,174000,2685416600,45750,45750,45750,45750,0
20231208,173900,2685416600,45750,45750,45750,45750,3014
20231208,173800,2685416600,45750,45750,45750,45750,0
20231208,173700,2685416600,45750,45750,45750,45750,0
20231208,173600,2685416600,45750,45750,45750,45750,0
20231208,173500,2685416600,45750,45750,45750,45750,0
20231208,173400,2685416600,45750,45750,45750,45750,0
20231208,173300,2685416600,45750,45750,45750,45750,0
20231208,173200,2685416600,45750,45750,45750,45750,0
20231208,173100,2685416600,45750,45750,45750,45750,0
20231208,173000,2685416600,45750,45750,45750,45750,0
20231208,172900,2685416600,45750,45750,45750,45750,0
20231208,172800,2685416600,45750,45750,45750,45750,0
20231208,172700,2685416600,45750,45750,45750,45750,0
20231208,172600,2685416600,45750,45750,45750,45750,0
20231208,172500,2685416600,45750,45750,45750,45750,0
20231208,172400,2685416600,45750,45750,45750,45750,0
20231208,172300,2685416600,45750,45750,45750,45750,0
20231208,172200,2685416600,45750,45750,45750,45750,0
20231208,172100,2685416600,45750,45750,45750,45750,0
20231208,172000,2685416600,45750,45750,45750,45750,0
20231208,171900,2685416600,45750,45750,45750,45750,0
20231208,171800,2685416600,45750,45750,45750,45750,0
20231208,171700,2685416600,45750,45750,45750,45750,0
20231208,171600,2685416600,45750,45750,45750,45750,0
20231208,171500,2685416600,45750,45750,45750,45750,0
20231208,171400,2685416600,45750,45750,45750,45750,0
20231208,171300,2685416600,45750,45750,45750,45750,0
20231208,171200,2685416600,45750,45750,45750,45750,0
20231208,171100,2685416600,45750,45750,45750,45750,0
20231208,171000,2685416600,45750,45750,45750,45750,0
20231208,170900,2685416600,45750,45750,45750,45750,3014
20231208,170800,2685416600,45750,45750,45750,45750,0
20231208,170700,2685416600,45750,45750,45750,45750,0
20231208,170600,2685416600,45750,45750,45750,45750,0
20231208,170500,2685416600,45750,45750,45750,45750,0
20231208,170400,2685416600,45750,45750,45750,45750,0
20231208,170300,2685416600,45750,45750,45750,45750,0
20231208,170200,2685416600,45750,45750,45750,45750,0
20231208,170100,2685416600,45750,45750,45750,45750,0
20231208,170000,2685416600,45750,45750,45750,45750,0
20231208,165900,2685416600,45750,45750,45750,45750,0
20231208,165800,2685416600,45750,45750,45750,45750,0
20231208,165700,2685416600,45750,45750,45750,45750,0
20231208,165600,2685416600,45750,45750,45750,45750,0
20231208,165500,2685416600,45750,45750,45750,45750,0
20231208,165400,2685416600,45750,45750,45750,45750,0
20231208,165300,2685416600,45750,45750,45750,45750,0
20231208,165200,2685416600,45750,45750,45750,45750,0
20231208,165100,2685416600,45750,45750,45750,45750,0
20231208,165000,2685416600,45750,45750,45750,45750,0
20231208,164900,2685416600,45750,45750,45750,45750,0
20231208,164800,2685416600,45750,45750,45750,45750,0
20231208,164700,2685416600,45750,45750,45750,45750,0
20231208,164600,2685416600,45750,45750,45750,45750,0
20231208,164500,2685416600,45750,45750,45750,45750,0
20231208,164400,2685416600,45750,45750,45750,45750,0
20231208,164300,2685416600,45750,45750,45750,45750,0
20231208,164200,2685416600,45750,45750,45750,45750,0
20231208,164100,2685416600,45750,45750,45750,45750,0
20231208,164000,2685416600,45750,45750,45750,45750,0
20231208,163900,2685416600,45750,45750,45750,45750,3014
20231208,163800,2685416600,45750,45750,45750,45750,0
20231208,163700,2685416600,45750,45750,45750,45750,0
20231208,163600,2685416600,45750,45750,45750,45750,0
20231208,163500,2685416600,45750,45750,45750,45750,0
20231208,163400,2685416600,45750,45750,45750,45750,0
20231208,163300,2685416600,45750,45750,45750,45750,0
20231208,163200,2685416600,45750,45750,45750,45750,0
20231208,163100,2685416600,45750,45750,45750,45750,0
20231208,163000,2685416600,45750,45750,45750,45750,0
20231208,162900,2685416600,45750,45750,45750,45750,0
20231208,162800,2685416600,45750,45750,45750,45750,0
20231208,162700,2685416600,45750,45750,45750,45750,0
20231208,162600,2685416600,45750,45750,45750,45750,0
20231208,162500,2685416600,45750,45750,45750,45750,0
20231208,162400,2685416600,45750,45750,45750,45750,0
20231208,162300,2685416600,45750,45750,45750,45750,0
20231208,162200,2685416600,45750,45750,45750,45750,0
20231208,162100,2685416600,45750,45750,45750,45750,0
20231208,162000,2685416600,45750,45750,45750,45750,0
20231208,161900,2685416600,45750,45750,45750,45750,0
20231208,161800,2685416600,45750,45750,45750,45750,0
20231208,161700,2685416600,45750,45750,45750,45750,0
20231208,161600,2685416600,45750,45750,45750,45750,0
20231208,161500,2685416600,45750,45750,45750,45750,0
20231208,161400,2685416600,45750,45750,45750,45750,0
20231208,161300,2685416600,45750,45750,45750,45750,0
20231208,161200,2685416600,45750,45750,45750,45750,0
20231208,161100,2685416600,45750,45750,45750,45750,0
20231208,161000,2685416600,45750,45750,45750,45750,0
20231208,160900,2685416600,45750,45750,45750,45750,3014
20231208,160800,2685416600,45750,45750,45750,45750,0
20231208,160700,2685416600,45750,45750,45750,45750,0
20231208,160600,2685416600,45750,45750,45750,45750,0
20231208,160500,2685416600,45750,45750,45750,45750,0
20231208,160400,2685416600,45750,45750,45750,45750,0
20231208,160300,2685416600,45750,45750,45750,45750,0
20231208,160200,2685416600,45750,45750,45750,45750,0
20231208,160100,2685416600,45750,45750,45750,45750,0
20231208,160000,2685416600,45750,45750,45750,45750,0
20231208,155900,2685416600,45750,45750,45750,45750,0
20231208,155800,2685416600,45750,45750,45750,45750,0
20231208,155700,2685416600,45750,45750,45750,45750,0
20231208,155600,2685416600,45750,45750,45750,45750,0
20231208,155500,2685416600,45750,45750,45750,45750,0
20231208,155400,2685416600,45750,45750,45750,45750,0
20231208,155300,2685416600,45750,45750,45750,45750,0
20231208,155200,2685416600,45750,45750,45750,45750,0
20231208,155100,2685416600,45750,45750,45750,45750,0
20231208,155000,2685416600,45750,45750,45750,45750,0
20231208,154900,2685416600,45750,45750,45750,45750,0
20231208,154800,2685416600,45750,45750,45750,45750,0
20231208,154700,2685416600,45750,45750,45750,45750,0
20231208,154600,2685416600,45750,45750,45750,45750,0
20231208,154500,2685416600,45750,45750,45750,45750,0
20231208,154400,2685416600,45750,45750,45750,45750,0
20231208,154300,2685416600,45750,45750,45750,45750,0
20231208,154200,2685416600,45750,45750,45750,45750,0
20231208,154100,2685416600,45750,45750,45750,45750,0
20231208,154000,2685416600,45750,45750,45750,45750,0
20231208,153900,2685416600,45750,45750,45750,45750,3014
20231208,153800,2685416600,45750,45750,45750,45750,0
20231208,153700,2685416600,45750,45750,45750,45750,0
20231208,153600,2685416600,45750,45750,45750,45750,0
20231208,153500,2685416600,45750,45750,45750,45750,0
20231208,153400,2685416600,45750,45750,45750,45750,0
20231208,153300,2685416600,45750,45750,45750,45750,0
20231208,153200,2685416600,45750,45750,45750,45750,0
20231208,153100,2685416600,45750,45750,45750,45750,0
20231208,153000,2685416600,45750,45750,45750,45750,3014
20231208,152900,2547526100,45800,45800,45800,45800,0
20231208,152800,2547526100,45800,45800,45800,45800,0
20231208,152700,2547526100,45800,45800,45800,45800,0
20231208,152600,2547526100,45800,45800,45800,45800,0
20231208,152500,2547526100,45800,45800,45800,45800,0
20231208,152400,2547526100,45800,45800,45800,45800,0
20231208,152300,2547526100,45800,45800,45800,45800,0
20231208,152200,2547526100,45800,45800,45800,45800,0
20231208,152100,2547526100,45800,45800,45800,45800,0
20231208,152000,2547526100,45800,45800,45800,45800,0
20231208,151900,2547526100,45800,45750,45850,45750,378
20231208,151800,2530220600,45750,45750,45800,45750,70
20231208,151700,2527017550,45750,45800,45800,45750,83
20231208,151600,2523217500,45750,45750,45850,45750,54
20231208,151500,2520744200,45800,45800,45850,45750,149
20231208,151400,2513919600,45800,45800,45800,45750,141
20231208,151300,2507462000,45750,45750,45800,45750,150
20231208,151200,2500597200,45750,45850,45850,45750,62
20231208,151100,2497758550,45800,45800,45800,45800,35
20231208,151000,2496155550,45800,45800,45850,45800,80
20231208,150900,2492489550,45800,45850,45850,45750,77
20231208,150800,2488961850,45850,45800,45850,45750,45
20231208,150700,2486900900,45800,45850,45850,45750,310
20231208,150600,2472714000,45800,45800,45900,45750,234
20231208,150500,2461992200,45850,45750,45850,45750,78
20231208,150400,2458418450,45800,45750,45850,45750,672
20231208,150300,2427641750,45800,45800,45800,45750,112
20231208,150200,2422515850,45800,45800,45800,45750,86
20231208,150100,2418578800,45800,45800,45800,45750,145
20231208,150000,2411942700,45800,45800,45800,45700,162
20231208,145900,2404531000,45800,45750,45800,45750,233
20231208,145800,2393867750,45750,45750,45850,45750,362
20231208,145700,2377284000,45800,45750,45800,45700,279
20231208,145600,2364512200,45750,45800,45800,45700,96
20231208,145500,2360119950,45750,45800,45800,45750,93
20231208,145400,2355862900,45800,45800,45800,45700,208
20231208,145300,2346346600,45800,45750,45800,45750,173
20231208,145200,2338425600,45750,45800,45800,45750,83
20231208,145100,2334624250,45800,45750,45800,45750,75
20231208,145000,2331192250,45750,45800,45800,45700,105
20231208,144900,2326388250,45750,45750,45850,45700,122
20231208,144800,2320804250,45750,45700,45800,45700,127
20231208,144700,2314993750,45750,45750,45750,45700,62
20231208,144600,2312158800,45750,45750,45750,45700,46
20231208,144500,2310054650,45700,45800,45800,45650,955
20231208,144400,2266387400,45800,45850,45850,45750,323
20231208,144300,2251594650,45850,45750,45850,45700,168
20231208,144200,2243903750,45750,45700,45750,45700,628
20231208,144100,2215188000,45700,45700,45700,45650,168
20231208,144000,2207512950,45650,45700,45700,45650,67
20231208,143900,2204452750,45650,45700,45700,45650,66
20231208,143800,2201438000,45700,45700,45700,45650,242
20231208,143700,2190381950,45700,45700,45700,45650,118
20231208,143600,2184990850,45700,45650,45700,45650,106
20231208,143500,2180149050,45700,45650,45700,45650,67
20231208,143400,2177088850,45700,45650,45700,45650,83
20231208,143300,2173297400,45700,45700,45700,45650,177
20231208,143200,2165209050,45650,45700,45700,45650,269
20231208,143100,2152926050,45650,45700,45700,45650,127
20231208,143000,2147124850,45650,45700,45700,45650,49
20231208,142900,2144885950,45700,45700,45700,45650,66
20231208,142800,2141870850,45700,45650,45700,45650,154
20231208,142700,2134834550,45650,45800,45800,45650,1477
20231208,142600,2067331700,45800,45750,45800,45750,244
20231208,142500,2056166550,45750,45750,45750,45700,73
20231208,142400,2052828650,45750,45750,45750,45700,63
20231208,142300,2049948100,45750,45750,45800,45700,270
20231208,142200,2037595650,45700,45750,45750,45700,106
20231208,142100,2032748100,45750,45750,45750,45700,65
20231208,142000,2029776100,45750,45750,45750,45700,91
20231208,141900,2025614650,45750,45750,45750,45700,65
20231208,141800,2022641900,45700,45750,45750,45700,66
20231208,141700,2019624050,45700,45700,45750,45700,47
20231208,141600,2017475450,45700,45800,45800,45700,63
20231208,141500,2014594750,45800,45800,45800,45700,124
20231208,141400,2008921950,45750,45750,45800,45700,107
20231208,141300,2004027550,45700,45750,45750,45700,128
20231208,141200,1998173250,45700,45750,45750,45700,70
20231208,141100,1994972250,45700,45750,45750,45700,169
20231208,141000,1987242450,45750,45800,45800,45700,94
20231208,140900,1982941300,45700,45800,45800,45700,72
20231208,140800,1979646300,45700,45700,45800,45700,99
20231208,140700,1975117350,45750,45750,45750,45700,292
20231208,140600,1961759250,45750,45750,45750,45700,47
20231208,140500,1959610550,45750,45750,45750,45700,86
20231208,140400,1955677850,45700,45750,45750,45700,63
20231208,140300,1952797000,45700,45700,45750,45700,85
20231208,140200,1948909900,45700,45700,45750,45700,155
20231208,140100,1941820250,45700,45750,45750,45700,59
20231208,140000,1939122700,45750,45750,45750,45700,34
20231208,135900,1937568750,45750,45750,45750,45700,59
20231208,135800,1934870400,45750,45700,45800,45700,24
20231208,135700,1933773050,45700,45700,45800,45650,67
20231208,135600,1930710450,45700,45700,45750,45650,270
20231208,135500,1918363300,45700,45650,45700,45650,110
20231208,135400,1913337800,45700,45700,45700,45650,88
20231208,135300,1909317000,45700,45650,45700,45650,87
20231208,135200,1905342750,45650,45650,45700,45650,61
20231208,135100,1902556500,45650,45650,45750,45650,156
20231208,135000,1895424400,45650,45750,45750,45650,74
20231208,134900,1892041900,45750,45700,45750,45650,159
20231208,134800,1884776300,45650,45700,45700,45650,60
20231208,134700,1882035800,45650,45650,45700,45650,36
20231208,134600,1880392350,45700,45700,45700,45650,109
20231208,134500,1875413200,45700,45700,45700,45650,90
20231208,134400,1871301750,45700,45650,45700,45650,41
20231208,134300,1869428850,45650,45650,45700,45650,127
20231208,134200,1863628000,45650,45700,45700,45650,36
20231208,134100,1861984250,45700,45650,45700,45650,40
20231208,134000,1860157800,45650,45650,45700,45650,100
20231208,133900,1855589300,45700,45750,45750,45650,243
20231208,133800,1844482600,45750,45700,45750,45650,340
20231208,133700,1828946750,45700,45700,45700,45650,108
20231208,133600,1824014900,45700,45750,45750,45650,324
20231208,133500,1809208550,45750,45700,45750,45700,46
20231208,133400,1807105500,45700,45700,45700,45700,149
20231208,133300,1800296200,45700,45750,45750,45700,22
20231208,133200,1799290450,45750,45750,45750,45750,20
20231208,133100,1798375450,45750,45750,45750,45750,45
20231208,133000,1796316700,45750,45750,45750,45750,10
20231208,132900,1795859200,45750,45700,45750,45700,35
20231208,132800,1794259600,45750,45750,45750,45750,6
20231208,132700,1793985100,45700,45700,45700,45700,0
20231208,132600,1793985100,45700,45700,45700,45700,1
20231208,132500,1793939400,45750,45750,45750,45700,117
20231208,132400,1788586800,45750,45750,45750,45750,3
20231208,132300,1788449550,45700,45700,45750,45700,127
20231208,132200,1782640150,45700,45700,45700,45650,268
20231208,132100,1770392650,45700,45700,45700,45650,19
20231208,132000,1769525050,45700,45700,45700,45700,8
20231208,131900,1769159450,45700,45700,45700,45650,6
20231208,131800,1768885400,45700,45700,45700,45650,32
20231208,131700,1767423100,45700,45700,45700,45700,54
20231208,131600,1764955300,45750,45700,45750,45700,328
20231208,131500,1749965600,45650,45700,45700,45650,2
20231208,131400,1749874250,45750,45700,45750,45700,41
20231208,131300,1748000500,45700,45700,45750,45700,119
20231208,131200,1742562150,45700,45700,45700,45650,28
20231208,131100,1741282700,45650,45700,45700,45650,28
20231208,131000,1740003500,45650,45650,45650,45650,0
20231208,130900,1740003500,45650,45700,45700,45650,169
20231208,130800,1732280400,45700,45700,45700,45700,14
20231208,130700,1731640600,45700,45700,45700,45700,54
20231208,130600,1729172800,45700,45700,45700,45650,39
20231208,130500,1727391400,45700,45700,45700,45650,36
20231208,130400,1725746250,45700,45700,45700,45700,5
20231208,130300,1725517750,45700,45700,45700,45700,13
20231208,130200,1724923650,45650,45700,45700,45650,25
20231208,130100,1723781200,45700,45700,45700,45700,47
20231208,130000,1721633300,45700,45700,45700,45700,116
20231208,125900,1716332100,45700,45700,45700,45700,51
20231208,125800,1714001400,45700,45700,45700,45700,10
20231208,125700,1713544400,45650,45700,45700,45650,165
20231208,125600,1706004750,45650,45650,45650,45650,2
20231208,125500,1705913450,45650,45650,45700,45650,76
20231208,125400,1702440600,45700,45700,45700,45700,5
20231208,125300,1702212100,45650,45700,45700,45650,5
20231208,125200,1701983800,45700,45700,45700,45650,187
20231208,125100,1693443550,45700,45700,45700,45700,3
20231208,125000,1693306450,45650,45700,45700,45650,25
20231208,124900,1692164550,45700,45650,45700,45650,15
20231208,124800,1691479700,45700,45700,45700,45700,5
20231208,124700,1691251200,45650,45700,45700,45650,78
20231208,124600,1687686750,45700,45650,45700,45650,9
20231208,124500,1687275500,45650,45650,45650,45650,133
20231208,124400,1681204050,45650,45750,45750,45650,328
20231208,124300,1666219450,45750,45700,45750,45700,53
20231208,124200,1663797300,45700,45650,45750,45650,77
20231208,124100,1660279000,45650,45700,45700,45650,82
20231208,124000,1656531850,45700,45750,45750,45700,382
20231208,123900,1639065200,45700,45750,45850,45700,438
20231208,123800,1619010250,45750,45700,45750,45700,213
20231208,123700,1609275900,45700,45700,45700,45700,35
20231208,123600,1607676400,45700,45650,45700,45650,4
20231208,123500,1607493650,45700,45650,45700,45650,8
20231208,123400,1607128300,45650,45650,45700,45650,43
20231208,123300,1605164150,45650,45650,45700,45650,37
20231208,123200,1603474850,45650,45650,45700,45650,72
20231208,123100,1600185450,45700,45700,45700,45700,27
20231208,123000,1598951550,45700,45650,45700,45650,50
20231208,122900,1596667900,45700,45700,45700,45700,1
20231208,122800,1596622200,45650,45700,45700,45650,162
20231208,122700,1589219650,45700,45650,45700,45650,9
20231208,122600,1588808600,45650,45650,45700,45650,23
20231208,122500,1587758600,45700,45650,45700,45650,103
20231208,122400,1583056100,45650,45700,45700,45650,51
20231208,122300,1580726150,45650,45650,45650,45650,1
20231208,122200,1580680500,45650,45650,45650,45650,18
20231208,122100,1579858800,45650,45650,45650,45650,123
20231208,122000,1574243850,45700,45750,45750,45650,994
20231208,121900,1528819250,45750,45750,45750,45750,26
20231208,121800,1527629750,45750,45700,45750,45700,22
20231208,121700,1526624000,45700,45700,45750,45700,20
20231208,121600,1525709800,45700,45700,45700,45700,45
20231208,121500,1523653300,45750,45750,45750,45750,49
20231208,121400,1521411550,45750,45800,45800,45750,4
20231208,121300,1521228400,45750,45800,45800,45750,113
20231208,121200,1516055050,45800,45800,45800,45800,84
20231208,121100,1512207850,45750,45750,45750,45750,14
20231208,121000,1511567350,45750,45800,45850,45700,3994
20231208,120900,1328675050,45800,45800,45850,45800,47
20231208,120800,1326521200,45800,45800,45850,45800,20
20231208,120700,1325605000,45800,45850,45850,45800,87
20231208,120600,1321616250,45800,45850,45850,45800,72
20231208,120500,1318315950,45800,45800,45800,45800,472
20231208,120400,1296698350,45800,45850,45850,45800,9
20231208,120300,1296285950,45800,45800,45800,45800,19
20231208,120200,1295415750,45850,45850,45850,45850,74
20231208,120100,1292022850,45800,45850,45850,45800,20
20231208,120000,1291106800,45850,45850,45850,45800,13
20231208,115900,1290510850,45900,45850,45900,45800,79
20231208,115800,1286887550,45800,45850,45850,45800,74
20231208,115700,1283497400,45800,45850,45850,45800,31
20231208,115600,1282076400,45800,45850,45850,45800,24
20231208,115500,1280976600,45850,45850,45850,45800,75
20231208,115400,1277538450,45850,45850,45850,45850,63
20231208,115300,1274649900,45850,45850,45900,45850,171
20231208,115200,1266808800,45850,45850,45900,45850,52
20231208,115100,1264424400,45800,45850,45900,45800,30
20231208,115000,1263049300,45850,45850,45900,45850,85
20231208,114900,1259151750,45850,45850,45850,45800,55
20231208,114800,1256631600,45900,45950,45950,45800,373
20231208,114700,1239528750,45900,45950,45950,45900,16
20231208,114600,1238793600,45900,45850,45950,45850,69
20231208,114500,1235625950,45900,45900,45900,45850,87
20231208,114400,1231633050,45900,45900,45900,45900,62
20231208,114300,1228787250,45900,45950,45950,45900,54
20231208,114200,1226307750,45950,45900,45950,45900,28
20231208,114100,1225022000,45900,45900,45900,45900,91
20231208,114000,1220845100,45850,45900,45900,45850,14
20231208,113900,1220202650,45900,45900,45900,45850,22
20231208,113800,1219193400,45900,45900,45900,45850,30
20231208,113700,1217817200,45900,45900,45900,45850,35
20231208,113600,1216210900,45900,45850,45900,45850,36
20231208,113500,1214559450,45900,45900,45900,45850,16
20231208,113400,1213825150,45850,45900,45900,45850,22
20231208,113300,1212815850,45900,45900,45900,45900,22
20231208,113200,1211806050,45900,45850,45900,45800,28
20231208,113100,1210522450,45850,45850,45850,45850,80
20231208,113000,1206854450,45800,45900,45900,45800,36
20231208,112900,1205204150,45850,45850,45850,45800,214
20231208,112800,1195393050,45850,45850,45850,45800,39
20231208,112700,1193605150,45850,45850,45850,45850,34
20231208,112600,1192046250,45850,45850,45850,45800,47
20231208,112500,1189892100,45800,45850,45850,45800,63
20231208,112400,1187004850,45850,45800,45850,45800,67
20231208,112300,1183934800,45850,45850,45850,45800,146
20231208,112200,1177241350,45850,45800,45850,45800,29
20231208,112100,1175912350,45850,45800,45850,45800,100
20231208,112000,1171327600,45800,45850,45850,45800,223
20231208,111900,1161112800,45850,45800,45850,45800,47
20231208,111800,1158958750,45850,45850,45850,45800,51
20231208,111700,1156621150,45800,45800,45850,45800,125
20231208,111600,1150895050,45800,45850,45850,45800,91
20231208,111500,1146725750,45800,45800,45850,45800,59
20231208,111400,1144022900,45850,45800,45850,45800,246
20231208,111300,1132754850,45850,45850,45850,45800,618
20231208,111200,1104421250,45800,45850,45850,45800,130
20231208,111100,1098466600,45800,45850,45850,45800,35
20231208,111000,1096862550,45800,45850,45850,45800,63
20231208,110900,1093975450,45850,45800,45850,45800,134
20231208,110800,1087834500,45850,45850,45850,45800,60
20231208,110700,1085085850,45800,45850,45850,45800,51
20231208,110600,1082748850,45850,45850,45850,45800,67
20231208,110500,1079679400,45800,45900,45900,45800,1344
20231208,110400,1018060550,45850,45900,45900,45850,54
20231208,110300,1015583900,45850,45850,45900,45850,80
20231208,110200,1011914800,45900,45900,45900,45900,22
20231208,110100,1010905000,45900,45900,45900,45850,58
20231208,110000,1008244900,45900,45900,45900,45850,52
20231208,105900,1005860050,45850,45900,45900,45850,67
20231208,105800,1002787650,45900,45900,45900,45850,90
20231208,105700,998657350,45850,45900,45900,45850,19
20231208,105600,997785900,45900,45900,45900,45850,60
20231208,105500,995034300,45900,45850,45900,45850,65
20231208,105400,992053800,45900,45850,45900,45850,17
20231208,105300,991274150,45900,45900,45900,45850,28
20231208,105200,989989650,45900,45850,45900,45850,68
20231208,105100,986871250,45900,45900,45900,45850,85
20231208,105000,982971250,45900,45900,45900,45850,33
20231208,104900,981457950,45850,45900,45900,45850,104
20231208,104800,976689200,45850,45900,45900,45850,152
20231208,104700,969717800,45900,45850,45900,45850,82
20231208,104600,965957550,45900,45900,45900,45850,26
20231208,104500,964764750,45900,45900,45900,45850,32
20231208,104400,963296000,45900,45900,45900,45850,34
20231208,104300,961735700,45900,45900,45900,45850,136
20231208,104200,955497750,45900,45900,45900,45850,24
20231208,104100,954397050,45900,45900,45900,45900,6
20231208,104000,954121650,45850,45900,45900,45850,29
20231208,103900,952791500,45900,45900,45900,45900,87
20231208,103800,948798200,45900,45900,45900,45900,6
20231208,103700,948522800,45850,45900,45900,45850,28
20231208,103600,947238400,45900,45950,45950,45900,680
20231208,103500,916025500,45950,45900,45950,45900,62
20231208,103400,913177000,45950,45950,45950,45950,4
20231208,103300,912993200,45950,45950,45950,45950,10
20231208,103200,912533700,46000,45950,46000,45950,15
20231208,103100,911844350,45950,45950,45950,45950,163
20231208,103000,904354500,45950,46000,46000,45950,37
20231208,102900,902653250,46000,46000,46000,45900,1374
20231208,102800,839550000,46000,46000,46000,45950,166
20231208,102700,831916500,46000,45950,46000,45950,9
20231208,102600,831502550,45950,46000,46000,45950,169
20231208,102500,823736250,46000,46000,46000,46000,21
20231208,102400,822770250,46000,46000,46000,46000,2
20231208,102300,822678250,46000,46000,46000,45950,84
20231208,102200,818814750,46000,46000,46050,46000,265
20231208,102100,806624700,46000,46000,46050,46000,215
20231208,102000,796734550,46000,46050,46050,46000,151
20231208,101900,789788400,46000,46000,46000,46000,117
20231208,101800,784406400,46000,46000,46000,46000,27
20231208,101700,783164400,46000,46000,46000,46000,4
20231208,101600,782980400,46000,46000,46000,46000,4
20231208,101500,782796400,46000,46050,46050,46000,25
20231208,101400,781645900,46000,46000,46000,45950,166
20231208,101300,774013900,46000,46000,46000,46000,2
20231208,101200,773921900,46000,46000,46000,46000,14
20231208,101100,773277900,46000,46000,46000,46000,22
20231208,101000,772265900,46000,46000,46000,45950,71
20231208,100900,769002700,46000,45950,46000,45950,80
20231208,100800,765324800,45950,45950,45950,45900,36
20231208,100700,763671350,45900,46000,46000,45900,195
20231208,100600,754711550,46000,46000,46000,46000,14
20231208,100500,754067550,46000,46050,46050,46000,94
20231208,100400,749743250,46050,46050,46050,46050,36
20231208,100300,748085450,45950,46000,46050,45950,48
20231208,100200,745878900,46000,46000,46000,46000,8
20231208,100100,745510900,46000,45950,46000,45950,155
20231208,100000,738388450,45950,45950,45950,45950,81
20231208,095900,734666500,45950,45950,46000,45950,425
20231208,095800,715137650,45950,46100,46100,45950,1879
20231208,095700,628661550,46100,46100,46150,46100,35
20231208,095600,627048000,46100,46100,46100,46100,81
20231208,095500,623313900,46100,46100,46100,46050,38
20231208,095400,621563200,46100,46100,46100,46100,234
20231208,095300,610775800,46100,46150,46150,46050,1322
20231208,095200,549831700,46100,46150,46150,46100,75
20231208,095100,546373200,46150,46150,46150,46150,9
20231208,095000,545957850,46150,46100,46150,46100,16
20231208,094900,545219750,46100,46100,46100,46100,37
20231208,094800,543514050,46100,46100,46100,46100,102
20231208,094700,538811850,46100,46100,46100,46100,24
20231208,094600,537705450,46100,46100,46100,46050,87
20231208,094500,533694800,46100,46100,46100,46050,160
20231208,094400,526320100,46100,46150,46150,46050,712
20231208,094300,493496600,46100,46150,46200,46100,1080
20231208,094200,443667650,46200,46150,46200,46150,116
20231208,094100,438314150,46200,46250,46250,46150,205
20231208,094000,428842900,46250,46250,46250,46200,250
20231208,093900,417283150,46250,46250,46250,46250,47
20231208,093800,415109400,46200,46200,46250,46200,41
20231208,093700,413214550,46250,46250,46250,46200,51
20231208,093600,410857550,46250,46250,46250,46200,363
20231208,093500,394084250,46250,46250,46300,46250,249
20231208,093400,382567250,46250,46250,46300,46250,33
20231208,093300,381040900,46300,46250,46300,46250,89
20231208,093200,376924300,46250,46250,46250,46200,55
20231208,093100,374380600,46250,46250,46250,46200,132
20231208,093000,368275700,46250,46250,46250,46250,64
20231208,092900,365315700,46200,46250,46250,46200,23
20231208,092800,364252000,46200,46200,46250,46200,14
20231208,092700,363604700,46200,46300,46300,46200,112
20231208,092600,358424700,46300,46300,46300,46250,63
20231208,092500,355508600,46300,46250,46300,46250,13
20231208,092400,354906900,46300,46200,46300,46200,215
20231208,092300,344965900,46200,46200,46250,46150,884
20231208,092200,304121500,46250,46200,46250,46200,45
20231208,092100,302040300,46250,46250,46250,46200,99
20231208,092000,297461600,46250,46250,46250,46200,34
20231208,091900,295889150,46200,46250,46250,46200,84
20231208,091800,292004300,46250,46250,46300,46250,74
20231208,091700,288581000,46250,46250,46300,46200,106
20231208,091600,283678450,46250,46300,46350,46250,141
20231208,091500,277151900,46300,46300,46300,46250,279
20231208,091400,264236950,46300,46300,46300,46250,66
20231208,091300,261182200,46250,46250,46300,46250,286
20231208,091200,247953950,46250,46250,46250,46250,58
20231208,091100,245271450,46250,46250,46250,46200,175
20231208,091000,237180200,46250,46200,46250,46150,114
20231208,090900,231913350,46200,46200,46200,46150,172
20231208,090800,223970050,46200,46200,46200,46200,66
20231208,090700,220920850,46200,46200,46200,46100,274
20231208,090600,208278750,46100,46300,46300,46100,446
20231208,090500,187692800,46300,46250,46350,46200,203
20231208,090400,178299000,46250,46150,46250,46150,104
20231208,090300,173493450,46050,45950,46400,45950,766
20231208,090200,138115800,45900,46050,46050,45800,238
20231208,090100,127198550,45900,46100,46350,45900,751
20231208,090000,92638200,46150,46400,46400,45950,2003