KissMeData/141080/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,201900,49767435400,49000,49000,49000,49000,8677
20231201,201800,49767435400,49000,49000,49000,49000,0
20231201,201700,49767435400,49000,49000,49000,49000,0
20231201,201600,49767435400,49000,49000,49000,49000,0
20231201,201500,49767435400,49000,49000,49000,49000,0
20231201,201400,49767435400,49000,49000,49000,49000,0
20231201,201300,49767435400,49000,49000,49000,49000,0
20231201,201200,49767435400,49000,49000,49000,49000,0
20231201,201100,49767435400,49000,49000,49000,49000,0
20231201,201000,49767435400,49000,49000,49000,49000,0
20231201,200900,49767435400,49000,49000,49000,49000,0
20231201,200800,49767435400,49000,49000,49000,49000,0
20231201,200700,49767435400,49000,49000,49000,49000,0
20231201,200600,49767435400,49000,49000,49000,49000,0
20231201,200500,49767435400,49000,49000,49000,49000,0
20231201,200400,49767435400,49000,49000,49000,49000,0
20231201,200300,49767435400,49000,49000,49000,49000,0
20231201,200200,49767435400,49000,49000,49000,49000,0
20231201,200100,49767435400,49000,49000,49000,49000,0
20231201,200000,49767435400,49000,49000,49000,49000,0
20231201,195900,49767435400,49000,49000,49000,49000,0
20231201,195800,49767435400,49000,49000,49000,49000,0
20231201,195700,49767435400,49000,49000,49000,49000,0
20231201,195600,49767435400,49000,49000,49000,49000,0
20231201,195500,49767435400,49000,49000,49000,49000,0
20231201,195400,49767435400,49000,49000,49000,49000,0
20231201,195300,49767435400,49000,49000,49000,49000,0
20231201,195200,49767435400,49000,49000,49000,49000,0
20231201,195100,49767435400,49000,49000,49000,49000,0
20231201,195000,49767435400,49000,49000,49000,49000,0
20231201,194900,49767435400,49000,49000,49000,49000,8677
20231201,194800,49767435400,49000,49000,49000,49000,0
20231201,194700,49767435400,49000,49000,49000,49000,0
20231201,194600,49767435400,49000,49000,49000,49000,0
20231201,194500,49767435400,49000,49000,49000,49000,0
20231201,194400,49767435400,49000,49000,49000,49000,0
20231201,194300,49767435400,49000,49000,49000,49000,0
20231201,194200,49767435400,49000,49000,49000,49000,0
20231201,194100,49767435400,49000,49000,49000,49000,0
20231201,194000,49767435400,49000,49000,49000,49000,0
20231201,193900,49767435400,49000,49000,49000,49000,0
20231201,193800,49767435400,49000,49000,49000,49000,0
20231201,193700,49767435400,49000,49000,49000,49000,0
20231201,193600,49767435400,49000,49000,49000,49000,0
20231201,193500,49767435400,49000,49000,49000,49000,0
20231201,193400,49767435400,49000,49000,49000,49000,0
20231201,193300,49767435400,49000,49000,49000,49000,0
20231201,193200,49767435400,49000,49000,49000,49000,0
20231201,193100,49767435400,49000,49000,49000,49000,0
20231201,193000,49767435400,49000,49000,49000,49000,0
20231201,192900,49767435400,49000,49000,49000,49000,0
20231201,192800,49767435400,49000,49000,49000,49000,0
20231201,192700,49767435400,49000,49000,49000,49000,0
20231201,192600,49767435400,49000,49000,49000,49000,0
20231201,192500,49767435400,49000,49000,49000,49000,0
20231201,192400,49767435400,49000,49000,49000,49000,0
20231201,192300,49767435400,49000,49000,49000,49000,0
20231201,192200,49767435400,49000,49000,49000,49000,0
20231201,192100,49767435400,49000,49000,49000,49000,0
20231201,192000,49767435400,49000,49000,49000,49000,0
20231201,191900,49767435400,49000,49000,49000,49000,8677
20231201,191800,49767435400,49000,49000,49000,49000,0
20231201,191700,49767435400,49000,49000,49000,49000,0
20231201,191600,49767435400,49000,49000,49000,49000,0
20231201,191500,49767435400,49000,49000,49000,49000,0
20231201,191400,49767435400,49000,49000,49000,49000,0
20231201,191300,49767435400,49000,49000,49000,49000,0
20231201,191200,49767435400,49000,49000,49000,49000,0
20231201,191100,49767435400,49000,49000,49000,49000,0
20231201,191000,49767435400,49000,49000,49000,49000,0
20231201,190900,49767435400,49000,49000,49000,49000,0
20231201,190800,49767435400,49000,49000,49000,49000,0
20231201,190700,49767435400,49000,49000,49000,49000,0
20231201,190600,49767435400,49000,49000,49000,49000,0
20231201,190500,49767435400,49000,49000,49000,49000,0
20231201,190400,49767435400,49000,49000,49000,49000,0
20231201,190300,49767435400,49000,49000,49000,49000,0
20231201,190200,49767435400,49000,49000,49000,49000,0
20231201,190100,49767435400,49000,49000,49000,49000,0
20231201,190000,49767435400,49000,49000,49000,49000,0
20231201,185900,49767435400,49000,49000,49000,49000,0
20231201,185800,49767435400,49000,49000,49000,49000,0
20231201,185700,49767435400,49000,49000,49000,49000,0
20231201,185600,49767435400,49000,49000,49000,49000,0
20231201,185500,49767435400,49000,49000,49000,49000,0
20231201,185400,49767435400,49000,49000,49000,49000,0
20231201,185300,49767435400,49000,49000,49000,49000,0
20231201,185200,49767435400,49000,49000,49000,49000,0
20231201,185100,49767435400,49000,49000,49000,49000,0
20231201,185000,49767435400,49000,49000,49000,49000,0
20231201,184900,49767435400,49000,49000,49000,49000,8677
20231201,184800,49767435400,49000,49000,49000,49000,0
20231201,184700,49767435400,49000,49000,49000,49000,0
20231201,184600,49767435400,49000,49000,49000,49000,0
20231201,184500,49767435400,49000,49000,49000,49000,0
20231201,184400,49767435400,49000,49000,49000,49000,0
20231201,184300,49767435400,49000,49000,49000,49000,0
20231201,184200,49767435400,49000,49000,49000,49000,0
20231201,184100,49767435400,49000,49000,49000,49000,0
20231201,184000,49767435400,49000,49000,49000,49000,0
20231201,183900,49767435400,49000,49000,49000,49000,0
20231201,183800,49767435400,49000,49000,49000,49000,0
20231201,183700,49767435400,49000,49000,49000,49000,0
20231201,183600,49767435400,49000,49000,49000,49000,0
20231201,183500,49767435400,49000,49000,49000,49000,0
20231201,183400,49767435400,49000,49000,49000,49000,0
20231201,183300,49767435400,49000,49000,49000,49000,0
20231201,183200,49767435400,49000,49000,49000,49000,0
20231201,183100,49767435400,49000,49000,49000,49000,0
20231201,183000,49767435400,49000,49000,49000,49000,0
20231201,182900,49767435400,49000,49000,49000,49000,0
20231201,182800,49767435400,49000,49000,49000,49000,0
20231201,182700,49767435400,49000,49000,49000,49000,0
20231201,182600,49767435400,49000,49000,49000,49000,0
20231201,182500,49767435400,49000,49000,49000,49000,0
20231201,182400,49767435400,49000,49000,49000,49000,0
20231201,182300,49767435400,49000,49000,49000,49000,0
20231201,182200,49767435400,49000,49000,49000,49000,0
20231201,182100,49767435400,49000,49000,49000,49000,0
20231201,182000,49767435400,49000,49000,49000,49000,0
20231201,181900,49767435400,49000,49000,49000,49000,8677
20231201,181800,49767435400,49000,49000,49000,49000,0
20231201,181700,49767435400,49000,49000,49000,49000,0
20231201,181600,49767435400,49000,49000,49000,49000,0
20231201,181500,49767435400,49000,49000,49000,49000,0
20231201,181400,49767435400,49000,49000,49000,49000,0
20231201,181300,49767435400,49000,49000,49000,49000,0
20231201,181200,49767435400,49000,49000,49000,49000,0
20231201,181100,49767435400,49000,49000,49000,49000,0
20231201,181000,49767435400,49000,49000,49000,49000,0
20231201,180900,49767435400,49000,49000,49000,49000,0
20231201,180800,49767435400,49000,49000,49000,49000,0
20231201,180700,49767435400,49000,49000,49000,49000,0
20231201,180600,49767435400,49000,49000,49000,49000,0
20231201,180500,49767435400,49000,49000,49000,49000,0
20231201,180400,49767435400,49000,49000,49000,49000,0
20231201,180300,49767435400,49000,49000,49000,49000,0
20231201,180200,49767435400,49000,49000,49000,49000,0
20231201,180100,49767435400,49000,49000,49000,49000,0
20231201,180000,49767435400,49000,49000,49000,49000,0
20231201,175900,49767435400,49000,49000,49000,49000,0
20231201,175800,49767435400,49000,49000,49000,49000,0
20231201,175700,49767435400,49000,49000,49000,49000,0
20231201,175600,49767435400,49000,49000,49000,49000,0
20231201,175500,49767435400,49000,49000,49000,49000,0
20231201,175400,49767435400,49000,49000,49000,49000,0
20231201,175300,49767435400,49000,49000,49000,49000,0
20231201,175200,49767435400,49000,49000,49000,49000,0
20231201,175100,49767435400,49000,49000,49000,49000,0
20231201,175000,49767435400,49000,49000,49000,49000,0
20231201,174900,49767435400,49000,49000,49000,49000,8677
20231201,174800,49767435400,49000,49000,49000,49000,0
20231201,174700,49767435400,49000,49000,49000,49000,0
20231201,174600,49767435400,49000,49000,49000,49000,0
20231201,174500,49767435400,49000,49000,49000,49000,0
20231201,174400,49767435400,49000,49000,49000,49000,0
20231201,174300,49767435400,49000,49000,49000,49000,0
20231201,174200,49767435400,49000,49000,49000,49000,0
20231201,174100,49767435400,49000,49000,49000,49000,0
20231201,174000,49767435400,49000,49000,49000,49000,0
20231201,173900,49767435400,49000,49000,49000,49000,0
20231201,173800,49767435400,49000,49000,49000,49000,0
20231201,173700,49767435400,49000,49000,49000,49000,0
20231201,173600,49767435400,49000,49000,49000,49000,0
20231201,173500,49767435400,49000,49000,49000,49000,0
20231201,173400,49767435400,49000,49000,49000,49000,0
20231201,173300,49767435400,49000,49000,49000,49000,0
20231201,173200,49767435400,49000,49000,49000,49000,0
20231201,173100,49767435400,49000,49000,49000,49000,0
20231201,173000,49767435400,49000,49000,49000,49000,0
20231201,172900,49767435400,49000,49000,49000,49000,0
20231201,172800,49767435400,49000,49000,49000,49000,0
20231201,172700,49767435400,49000,49000,49000,49000,0
20231201,172600,49767435400,49000,49000,49000,49000,0
20231201,172500,49767435400,49000,49000,49000,49000,0
20231201,172400,49767435400,49000,49000,49000,49000,0
20231201,172300,49767435400,49000,49000,49000,49000,0
20231201,172200,49767435400,49000,49000,49000,49000,0
20231201,172100,49767435400,49000,49000,49000,49000,0
20231201,172000,49767435400,49000,49000,49000,49000,0
20231201,171900,49767435400,49000,49000,49000,49000,8677
20231201,171800,49767435400,49000,49000,49000,49000,0
20231201,171700,49767435400,49000,49000,49000,49000,0
20231201,171600,49767435400,49000,49000,49000,49000,0
20231201,171500,49767435400,49000,49000,49000,49000,0
20231201,171400,49767435400,49000,49000,49000,49000,0
20231201,171300,49767435400,49000,49000,49000,49000,0
20231201,171200,49767435400,49000,49000,49000,49000,0
20231201,171100,49767435400,49000,49000,49000,49000,0
20231201,171000,49767435400,49000,49000,49000,49000,0
20231201,170900,49767435400,49000,49000,49000,49000,0
20231201,170800,49767435400,49000,49000,49000,49000,0
20231201,170700,49767435400,49000,49000,49000,49000,0
20231201,170600,49767435400,49000,49000,49000,49000,0
20231201,170500,49767435400,49000,49000,49000,49000,0
20231201,170400,49767435400,49000,49000,49000,49000,0
20231201,170300,49767435400,49000,49000,49000,49000,0
20231201,170200,49767435400,49000,49000,49000,49000,0
20231201,170100,49767435400,49000,49000,49000,49000,0
20231201,170000,49767435400,49000,49000,49000,49000,0
20231201,165900,49767435400,49000,49000,49000,49000,0
20231201,165800,49767435400,49000,49000,49000,49000,0
20231201,165700,49767435400,49000,49000,49000,49000,0
20231201,165600,49767435400,49000,49000,49000,49000,0
20231201,165500,49767435400,49000,49000,49000,49000,0
20231201,165400,49767435400,49000,49000,49000,49000,0
20231201,165300,49767435400,49000,49000,49000,49000,0
20231201,165200,49767435400,49000,49000,49000,49000,0
20231201,165100,49767435400,49000,49000,49000,49000,0
20231201,165000,49767435400,49000,49000,49000,49000,0
20231201,164900,49767435400,49000,49000,49000,49000,8677
20231201,164800,49767435400,49000,49000,49000,49000,0
20231201,164700,49767435400,49000,49000,49000,49000,0
20231201,164600,49767435400,49000,49000,49000,49000,0
20231201,164500,49767435400,49000,49000,49000,49000,0
20231201,164400,49767435400,49000,49000,49000,49000,0
20231201,164300,49767435400,49000,49000,49000,49000,0
20231201,164200,49767435400,49000,49000,49000,49000,0
20231201,164100,49767435400,49000,49000,49000,49000,0
20231201,164000,49767435400,49000,49000,49000,49000,0
20231201,163900,49767435400,49000,49000,49000,49000,0
20231201,163800,49767435400,49000,49000,49000,49000,0
20231201,163700,49767435400,49000,49000,49000,49000,0
20231201,163600,49767435400,49000,49000,49000,49000,0
20231201,163500,49767435400,49000,49000,49000,49000,0
20231201,163400,49767435400,49000,49000,49000,49000,0
20231201,163300,49767435400,49000,49000,49000,49000,0
20231201,163200,49767435400,49000,49000,49000,49000,0
20231201,163100,49767435400,49000,49000,49000,49000,0
20231201,163000,49767435400,49000,49000,49000,49000,0
20231201,162900,49767435400,49000,49000,49000,49000,0
20231201,162800,49767435400,49000,49000,49000,49000,0
20231201,162700,49767435400,49000,49000,49000,49000,0
20231201,162600,49767435400,49000,49000,49000,49000,0
20231201,162500,49767435400,49000,49000,49000,49000,0
20231201,162400,49767435400,49000,49000,49000,49000,0
20231201,162300,49767435400,49000,49000,49000,49000,0
20231201,162200,49767435400,49000,49000,49000,49000,0
20231201,162100,49767435400,49000,49000,49000,49000,0
20231201,162000,49767435400,49000,49000,49000,49000,0
20231201,161900,49767435400,49000,49000,49000,49000,8677
20231201,161800,49767435400,49000,49000,49000,49000,0
20231201,161700,49767435400,49000,49000,49000,49000,0
20231201,161600,49767435400,49000,49000,49000,49000,0
20231201,161500,49767435400,49000,49000,49000,49000,0
20231201,161400,49767435400,49000,49000,49000,49000,0
20231201,161300,49767435400,49000,49000,49000,49000,0
20231201,161200,49767435400,49000,49000,49000,49000,0
20231201,161100,49767435400,49000,49000,49000,49000,0
20231201,161000,49767435400,49000,49000,49000,49000,0
20231201,160900,49767435400,49000,49000,49000,49000,0
20231201,160800,49767435400,49000,49000,49000,49000,0
20231201,160700,49767435400,49000,49000,49000,49000,0
20231201,160600,49767435400,49000,49000,49000,49000,0
20231201,160500,49767435400,49000,49000,49000,49000,0
20231201,160400,49767435400,49000,49000,49000,49000,0
20231201,160300,49767435400,49000,49000,49000,49000,0
20231201,160200,49767435400,49000,49000,49000,49000,0
20231201,160100,49767435400,49000,49000,49000,49000,0
20231201,160000,49767435400,49000,49000,49000,49000,0
20231201,155900,49767435400,49000,49000,49000,49000,0
20231201,155800,49767435400,49000,49000,49000,49000,0
20231201,155700,49767435400,49000,49000,49000,49000,0
20231201,155600,49767435400,49000,49000,49000,49000,0
20231201,155500,49767435400,49000,49000,49000,49000,0
20231201,155400,49767435400,49000,49000,49000,49000,0
20231201,155300,49767435400,49000,49000,49000,49000,0
20231201,155200,49767435400,49000,49000,49000,49000,0
20231201,155100,49767435400,49000,49000,49000,49000,0
20231201,155000,49767435400,49000,49000,49000,49000,0
20231201,154900,49767435400,49000,49000,49000,49000,8677
20231201,154800,49767435400,49000,49000,49000,49000,0
20231201,154700,49767435400,49000,49000,49000,49000,0
20231201,154600,49767435400,49000,49000,49000,49000,0
20231201,154500,49767435400,49000,49000,49000,49000,0
20231201,154400,49767435400,49000,49000,49000,49000,0
20231201,154300,49767435400,49000,49000,49000,49000,0
20231201,154200,49767435400,49000,49000,49000,49000,0
20231201,154100,49767435400,49000,49000,49000,49000,0
20231201,154000,49767435400,49000,49000,49000,49000,0
20231201,153900,49767435400,49000,49000,49000,49000,0
20231201,153800,49767435400,49000,49000,49000,49000,0
20231201,153700,49767435400,49000,49000,49000,49000,0
20231201,153600,49767435400,49000,49000,49000,49000,0
20231201,153500,49767435400,49000,49000,49000,49000,0
20231201,153400,49767435400,49000,49000,49000,49000,0
20231201,153300,49767435400,49000,49000,49000,49000,0
20231201,153200,49767435400,49000,49000,49000,49000,0
20231201,153100,49767435400,49000,49000,49000,49000,0
20231201,153000,49767435400,49000,49000,49000,49000,8677
20231201,152900,49342262400,48900,48900,48900,48900,0
20231201,152800,49342262400,48900,48900,48900,48900,0
20231201,152700,49342262400,48900,48900,48900,48900,0
20231201,152600,49342262400,48900,48900,48900,48900,0
20231201,152500,49342262400,48900,48900,48900,48900,0
20231201,152400,49342262400,48900,48900,48900,48900,0
20231201,152300,49342262400,48900,48900,48900,48900,0
20231201,152200,49342262400,48900,48900,48900,48900,0
20231201,152100,49342262400,48900,48900,48900,48900,0
20231201,152000,49342262400,48900,48900,48900,48900,0
20231201,151900,49342262400,48900,49000,49050,48900,2135
20231201,151800,49237836000,49050,48850,49050,48850,1615
20231201,151700,49158719850,48950,48900,49000,48850,3362
20231201,151600,48994260350,49000,49000,49050,48900,1553
20231201,151500,48918189600,49050,48950,49050,48900,3073
20231201,151400,48767686650,49000,48950,49050,48900,1858
20231201,151300,48676744250,49000,49050,49050,48850,1793
20231201,151200,48588941150,48850,48950,49050,48850,3386
20231201,151100,48423111850,48850,48900,49050,48850,1201
20231201,151000,48364351800,48900,49050,49100,48900,1289
20231201,150900,48301172900,49000,49150,49150,48950,1532
20231201,150800,48226094150,49000,49050,49150,49000,3159
20231201,150700,48070936750,49150,49100,49150,49050,2210
20231201,150600,47962459050,49050,49000,49100,49000,2008
20231201,150500,47863950700,49000,48950,49050,48850,2596
20231201,150400,47736806350,48900,48950,48950,48900,1287
20231201,150300,47673834750,48900,48800,48950,48800,1903
20231201,150200,47580870300,48800,48800,48850,48800,995
20231201,150100,47532289300,48850,48700,48900,48700,1803
20231201,150000,47444293250,48650,48700,48750,48600,1337
20231201,145900,47379183200,48700,48600,48800,48600,1803
20231201,145800,47291436800,48650,48700,48800,48600,1442
20231201,145700,47221239350,48700,48700,48800,48600,1676
20231201,145600,47139619950,48700,48750,48750,48600,1790
20231201,145500,47052482750,48750,48750,48800,48700,1712
20231201,145400,46969031100,48800,48800,48850,48700,1189
20231201,145300,46911015850,48750,48800,48850,48750,1689
20231201,145200,46828630550,48800,48800,48850,48750,1342
20231201,145100,46763132100,48750,48650,48800,48650,2014
20231201,145000,46664970400,48650,48750,48800,48650,1811
20231201,144900,46576706150,48700,48750,48750,48650,1854
20231201,144800,46486435550,48800,48600,48900,48600,4709
20231201,144700,46256725100,48600,48600,48650,48550,1240
20231201,144600,46196448800,48600,48550,48700,48550,2650
20231201,144500,46067608350,48600,48550,48700,48500,2711
20231201,144400,45935836700,48550,48600,48650,48500,1611
20231201,144300,45857596850,48550,48750,48750,48500,9473
20231201,144200,45396984950,48750,48700,48800,48700,1315
20231201,144100,45332870850,48800,48700,48800,48650,2033
20231201,144000,45233873900,48700,48750,48850,48650,3080
20231201,143900,45083767850,48750,48800,48850,48700,4733
20231201,143800,44852993150,48800,48750,48850,48750,1797
20231201,143700,44765317450,48800,48800,48900,48750,2661
20231201,143600,44635429850,48800,48950,49000,48800,1993
20231201,143500,44537975050,48950,48950,49050,48900,1571
20231201,143400,44461048150,48950,49000,49100,48950,1590
20231201,143300,44383127450,49050,49050,49150,49000,1415
20231201,143200,44313696200,49050,49200,49200,49000,2710
20231201,143100,44180600300,49200,49350,49400,49200,1373
20231201,143000,44112930450,49350,49300,49400,49250,2354
20231201,142900,43996795300,49300,49200,49300,49200,1902
20231201,142800,43903104100,49200,49300,49350,49200,1785
20231201,142700,43815148450,49350,49350,49350,49150,3778
20231201,142600,43628967600,49250,49100,49350,49100,6401
20231201,142500,43313896500,49100,49100,49200,49050,2073
20231201,142400,43212060150,49100,49100,49150,49050,1130
20231201,142300,43156603900,49150,49150,49150,49050,1494
20231201,142200,43083216550,49150,49150,49200,49100,1231
20231201,142100,43022723650,49100,49050,49150,49050,1862
20231201,142000,42931258300,49050,49100,49200,49050,2522
20231201,141900,42807367900,49050,49050,49150,49000,1207
20231201,141800,42748147950,49050,49000,49100,48950,1373
20231201,141700,42680799300,49050,48950,49050,48900,1350
20231201,141600,42614675000,48900,48950,49050,48900,1440
20231201,141500,42544168800,48900,48950,48950,48900,1079
20231201,141400,42491365650,48950,48850,48950,48850,953
20231201,141300,42444758400,48900,48900,49000,48850,1236
20231201,141200,42384296000,48950,48950,49050,48900,1301
20231201,141100,42320587050,48950,48950,49000,48850,813
20231201,141000,42280805350,49000,48900,49000,48900,1208
20231201,140900,42221679250,48900,48850,49000,48850,1337
20231201,140800,42156269100,48900,49000,49050,48750,1126
20231201,140700,42101209650,49000,48800,49000,48800,1405
20231201,140600,42032508600,48850,48850,48900,48800,1110
20231201,140500,41978277300,48800,48950,49000,48750,2487
20231201,140400,41856829450,49000,48950,49050,48850,837
20231201,140300,41815862350,48950,48900,49000,48850,1015
20231201,140200,41766198600,48900,48900,49000,48900,1169
20231201,140100,41708966200,48950,48900,49000,48900,923
20231201,140000,41663796150,48900,48850,49000,48850,2029
20231201,135900,41564527350,48850,48900,48900,48800,1186
20231201,135800,41506586000,48900,48800,48900,48800,1055
20231201,135700,41455064800,48800,48800,48850,48750,1620
20231201,135600,41376003200,48750,48750,48850,48750,1286
20231201,135500,41313257400,48800,48850,48850,48750,2215
20231201,135400,41205196900,48800,48800,48850,48800,2008
20231201,135300,41107168650,48800,48850,48900,48800,1332
20231201,135200,41042132700,48850,48850,48900,48800,1463
20231201,135100,40970665700,48850,48900,48950,48800,1110
20231201,135000,40916421100,48950,48850,48950,48800,2159
20231201,134900,40810893250,48850,48800,48850,48700,1714
20231201,134800,40727247400,48800,48650,48800,48600,1983
20231201,134700,40630707850,48650,48600,48700,48550,3196
20231201,134600,40475236750,48600,48500,48650,48450,2191
20231201,134500,40368866350,48500,48450,48650,48450,2221
20231201,134400,40260977800,48400,48650,48750,48400,3279
20231201,134300,40101743750,48650,48700,48750,48550,6025
20231201,134200,39808823000,48700,48800,48900,48700,1563
20231201,134100,39732628300,48850,48800,48950,48750,1783
20231201,134000,39645545200,48750,48950,49000,48750,5397
20231201,133900,39382079900,48950,49000,49050,48900,919
20231201,133800,39337090450,48950,48950,49050,48900,606
20231201,133700,39307388300,48900,49000,49100,48900,1899
20231201,133600,39214420400,49000,49100,49150,49000,2158
20231201,133500,39108542900,49150,49150,49200,49100,762
20231201,133400,39071100300,49150,49200,49200,49150,745
20231201,133300,39034473550,49200,49150,49300,49150,1022
20231201,133200,38984135700,49150,49200,49300,49150,2734
20231201,133100,38849565000,49200,49250,49300,49200,1713
20231201,133000,38765250300,49250,49300,49300,49200,753
20231201,132900,38728149850,49250,49200,49300,49200,965
20231201,132800,38680619500,49200,49150,49300,49150,1335
20231201,132700,38614914050,49200,49300,49350,49200,1028
20231201,132600,38564263550,49300,49400,49400,49250,1114
20231201,132500,38509353050,49400,49350,49400,49300,636
20231201,132400,38477966500,49350,49300,49400,49250,741
20231201,132300,38441415800,49300,49350,49400,49250,923
20231201,132200,38395915400,49350,49400,49400,49300,1260
20231201,132100,38333747250,49400,49400,49450,49350,653
20231201,132000,38301493850,49400,49450,49500,49350,1242
20231201,131900,38240105750,49450,49350,49500,49350,766
20231201,131800,38202233500,49350,49350,49450,49200,4028
20231201,131700,38003771750,49350,49700,49750,49300,4026
20231201,131600,37804476300,49700,49700,49750,49650,1844
20231201,131500,37712836900,49700,49700,49750,49650,3595
20231201,131400,37534132500,49700,49700,49700,49650,919
20231201,131300,37488466700,49700,49600,49700,49600,1867
20231201,131200,37395784500,49600,49550,49650,49550,1760
20231201,131100,37308475900,49550,49550,49600,49550,1095
20231201,131000,37254197000,49550,49550,49600,49550,1540
20231201,130900,37177833750,49550,49650,49650,49550,2781
20231201,130800,37039869350,49650,49700,49700,49600,3015
20231201,130700,36890116650,49650,49600,49700,49600,9679
20231201,130600,36409698300,49550,49450,49600,49400,12380
20231201,130500,35796633700,49450,49400,49450,49350,1071
20231201,130400,35743692350,49400,49450,49450,49350,941
20231201,130300,35697209700,49450,49350,49450,49350,2079
20231201,130200,35594476900,49350,49400,49400,49350,956
20231201,130100,35547272750,49400,49450,49450,49350,821
20231201,130000,35506715600,49400,49350,49450,49300,3042
20231201,125900,35356425600,49400,49400,49400,49350,758
20231201,125800,35318987000,49400,49350,49400,49350,949
20231201,125700,35272116900,49400,49400,49400,49350,667
20231201,125600,35239186150,49350,49350,49400,49300,1767
20231201,125500,35151983150,49300,49300,49300,49250,800
20231201,125400,35112548550,49300,49300,49350,49250,2176
20231201,125300,35005242950,49300,49050,49300,49050,5927
20231201,125200,34713491550,49050,49000,49050,49000,607
20231201,125100,34683741550,49000,49000,49050,48950,849
20231201,125000,34642146500,48950,49000,49050,48950,371
20231201,124900,34623960250,49050,49100,49100,49000,554
20231201,124800,34596776500,49150,49050,49150,48950,722
20231201,124700,34561364600,49050,48950,49050,48900,691
20231201,124600,34527549050,48950,49000,49050,48900,1366
20231201,124500,34460647400,48950,48950,49050,48950,774
20231201,124400,34422731250,48950,49050,49050,48950,986
20231201,124300,34374420800,49100,49100,49100,49050,947
20231201,124200,34327939100,49100,49100,49150,49050,442
20231201,124100,34306227650,49100,49150,49150,49050,643
20231201,124000,34274645200,49100,49200,49200,49100,317
20231201,123900,34259063800,49150,49200,49250,49100,676
20231201,123800,34225794600,49250,49200,49250,49150,361
20231201,123700,34208029100,49150,49200,49250,49150,928
20231201,123600,34162359900,49250,49050,49250,49050,1618
20231201,123500,34082793050,49050,49100,49150,49050,450
20231201,123400,34060683900,49100,49150,49200,49100,388
20231201,123300,34041601200,49150,49150,49200,49100,558
20231201,123200,34014163200,49100,49200,49250,49050,829
20231201,123100,33973380150,49200,49050,49250,49050,1151
20231201,123000,33916733650,49100,48950,49100,48950,732
20231201,122900,33880865200,49000,49100,49100,48950,432
20231201,122800,33859687150,49050,49150,49250,49000,491
20231201,122700,33835577600,49100,49100,49250,49050,1039
20231201,122600,33784462750,49150,49100,49200,49050,611
20231201,122500,33754444700,49100,49100,49200,49000,2019
20231201,122400,33655202650,49050,49000,49150,49000,355
20231201,122300,33637784850,49000,49000,49000,48950,438
20231201,122200,33616324250,49000,48850,49050,48850,546
20231201,122100,33589617850,48850,49000,49050,48850,618
20231201,122000,33559352550,48950,49000,49000,48950,263
20231201,121900,33546466600,49050,49000,49050,48950,394
20231201,121800,33527150500,48950,48950,49100,48900,442
20231201,121700,33505500800,48900,48900,48950,48900,213
20231201,121600,33495080300,48900,48900,48950,48850,751
20231201,121500,33458358050,48850,49050,49050,48750,2441
20231201,121400,33339052100,49050,49150,49150,49050,344
20231201,121300,33322153900,49150,49150,49200,49100,556
20231201,121200,33294825900,49200,49150,49250,49100,507
20231201,121100,33269885200,49200,49200,49250,49150,386
20231201,121000,33250892500,49200,49200,49250,49200,327
20231201,120900,33234791500,49250,49050,49300,49050,2267
20231201,120800,33123329200,49000,49050,49050,49000,483
20231201,120700,33099652450,49050,48850,49050,48850,412
20231201,120600,33079466000,48900,48850,48950,48850,631
20231201,120500,33048600900,48850,48850,48900,48800,426
20231201,120400,33027790050,48850,49000,49000,48850,384
20231201,120300,33008990850,49000,48800,49000,48750,999
20231201,120200,32960144600,48800,48900,48900,48800,317
20231201,120100,32944648050,48900,48900,48950,48800,1091
20231201,120000,32891332950,48950,48950,49000,48850,702
20231201,115900,32856969700,48900,48900,48950,48900,260
20231201,115800,32844246400,48950,48950,48950,48850,299
20231201,115700,32829616050,48950,48950,49000,48950,1140
20231201,115600,32773764150,48950,48850,49000,48850,788
20231201,115500,32735217050,48850,48850,48950,48850,544
20231201,115400,32708624650,48900,49000,49000,48900,389
20231201,115300,32689573750,49000,48900,49000,48900,356
20231201,115200,32672153750,48900,48950,49000,48850,470
20231201,115100,32649172000,48950,48950,49000,48900,637
20231201,115000,32617972300,48950,49100,49100,48950,1143
20231201,114900,32561946800,49100,49050,49100,49050,467
20231201,114800,32539022600,49050,49100,49150,49050,1045
20231201,114700,32487734150,49100,49150,49150,49050,1091
20231201,114600,32434156800,49150,49150,49200,49100,1402
20231201,114500,32365254000,49150,49150,49250,49150,420
20231201,114400,32344584600,49250,49250,49250,49150,756
20231201,114300,32307389600,49200,49250,49300,49200,350
20231201,114200,32290150300,49250,49150,49300,49150,206
20231201,114100,32280007000,49150,49200,49250,49150,585
20231201,114000,32251228650,49250,49250,49250,49200,460
20231201,113900,32228582600,49250,49250,49300,49200,890
20231201,113800,32184739750,49250,49200,49300,49150,710
20231201,113700,32149788850,49200,49200,49200,49100,601
20231201,113600,32120250150,49150,49050,49150,49000,879
20231201,113500,32077071200,49050,48800,49050,48800,963
20231201,113400,32029935550,48850,49050,49050,48750,3949
20231201,113300,31836890750,49050,49000,49100,49000,660
20231201,113200,31804515900,49000,49200,49200,49000,1082
20231201,113100,31751422750,49200,49250,49250,49150,631
20231201,113000,31720356950,49150,49450,49450,49050,3047
20231201,112900,31570315600,49450,49250,49450,49050,7822
20231201,112800,31184649900,49200,49250,49300,49200,234
20231201,112700,31173125450,49250,49300,49300,49250,1229
20231201,112600,31112562500,49300,49200,49300,49200,819
20231201,112500,31072227800,49200,49250,49250,49200,559
20231201,112400,31044705550,49250,49200,49250,49200,735
20231201,112300,31008509250,49250,49250,49250,49200,800
20231201,112200,30969125000,49250,49200,49250,49050,2510
20231201,112100,30845679000,49200,49250,49350,49200,1810
20231201,112000,30756455250,49300,49300,49300,49250,1311
20231201,111900,30691838650,49300,49150,49300,49100,1508
20231201,111800,30617641050,49150,49150,49150,49100,809
20231201,111700,30577904650,49150,49050,49150,49000,532
20231201,111600,30551781300,49050,49050,49150,49000,950
20231201,111500,30505142500,49100,49000,49150,48950,6438
20231201,111400,30189422100,49000,48900,49000,48850,1135
20231201,111300,30133894350,48900,48800,48950,48750,1689
20231201,111200,30051459800,48800,48800,48900,48750,1184
20231201,111100,29993631800,48800,48900,48900,48750,539
20231201,111000,29967303200,48900,48850,48950,48800,778
20231201,110900,29929266250,48850,48800,48950,48800,494
20231201,110800,29905121100,48750,48900,48900,48700,2049
20231201,110700,29805206350,48900,49000,49000,48850,632
20231201,110600,29774278100,49000,49000,49000,48900,1409
20231201,110500,29705302400,49000,49100,49100,48950,578
20231201,110400,29676960950,49100,48900,49100,48900,1163
20231201,110300,29619978500,48900,49050,49100,48850,1705
20231201,110200,29536396400,49050,48850,49050,48850,1888
20231201,110100,29443967400,48850,49050,49050,48850,1084
20231201,110000,29390859950,49050,49100,49100,49000,902
20231201,105900,29346618550,49050,49200,49200,49000,1943
20231201,105800,29251145850,49200,49150,49200,49100,854
20231201,105700,29209154700,49100,49100,49100,48950,1427
20231201,105600,29139153750,49100,49000,49100,49000,2149
20231201,105500,29033761400,49000,49000,49000,48950,615
20231201,105400,29003638250,49000,48950,49050,48800,791
20231201,105300,28964893950,48800,48700,48950,48650,1629
20231201,105200,28885371650,48700,48800,48800,48600,5395
20231201,105100,28622648000,48850,49050,49150,48800,2729
20231201,105000,28488940100,49100,49050,49200,49050,1330
20231201,104900,28423652800,49050,49200,49250,49050,1583
20231201,104800,28345923950,49150,49150,49250,49100,1949
20231201,104700,28250066400,49150,49200,49250,49150,1680
20231201,104600,28167402100,49200,49200,49250,49150,844
20231201,104500,28125884600,49200,49250,49350,49150,2025
20231201,104400,28026162150,49250,49200,49300,49100,605
20231201,104300,27996377900,49200,49100,49200,49000,2056
20231201,104200,27895491350,49100,49250,49300,49100,2843
20231201,104100,27755627150,49200,49400,49400,49200,1868
20231201,104000,27663630300,49400,49450,49450,49250,3364
20231201,103900,27497480750,49450,49400,49500,49350,2166
20231201,103800,27390428400,49400,49350,49500,49350,2362
20231201,103700,27273715100,49350,49550,49600,49300,4017
20231201,103600,27074689850,49550,49350,49600,49250,21245
20231201,103500,26024165250,49350,49200,49350,49200,1917
20231201,103400,25929703700,49200,49250,49300,49200,2770
20231201,103300,25793257350,49250,48950,49250,48900,1963
20231201,103200,25696847450,48950,48850,49100,48800,2012
20231201,103100,25598335500,48850,48950,49000,48850,1368
20231201,103000,25531389900,48950,48900,49000,48850,1445
20231201,102900,25460654400,48850,49050,49300,48800,5432
20231201,102800,25194127350,49050,49400,49450,49050,5284
20231201,102700,24933679000,49400,49300,49400,49250,5065
20231201,102600,24683629550,49300,49200,49300,49200,2213
20231201,102500,24574669400,49250,49050,49250,49050,9591
20231201,102400,24103149500,49050,48950,49050,48900,6186
20231201,102300,23800004950,48950,48800,49000,48800,5812
20231201,102200,23515531550,48800,48900,48900,48800,1930
20231201,102100,23421253200,48900,48950,48950,48800,2395
20231201,102000,23304154050,48950,48900,48950,48800,4808
20231201,101900,23069208500,48900,48900,48900,48700,1742
20231201,101800,22984093650,48900,48750,48900,48700,18140
20231201,101700,22098930150,48700,48500,48750,48450,10125
20231201,101600,21606631700,48450,48350,48500,48300,1910
20231201,101500,21514179400,48350,48200,48500,48100,22600
20231201,101400,20419533750,48200,47950,48200,47900,2904
20231201,101300,20279939900,47950,48000,48000,47750,901
20231201,101200,20236825400,47950,48000,48050,47800,1092
20231201,101100,20184494200,48000,48000,48050,47950,347
20231201,101000,20167839400,47950,47950,48000,47850,721
20231201,100900,20133307200,47950,48100,48100,47950,1303
20231201,100800,20070701450,48050,48100,48200,48050,555
20231201,100700,20044005300,48100,48150,48250,48100,3276
20231201,100600,19886218050,48150,48100,48150,48000,2114
20231201,100500,19784541100,48100,47750,48100,47750,7505
20231201,100400,19424753250,47750,47700,47800,47650,754
20231201,100300,19388756350,47750,47700,47800,47700,883
20231201,100200,19346596600,47650,47650,47800,47650,3040
20231201,100100,19201617350,47600,47650,47700,47600,1369
20231201,100000,19136369850,47700,47700,47750,47650,767
20231201,095900,19099790350,47650,47750,47750,47650,787
20231201,095800,19062255800,47750,47700,47750,47600,1290
20231201,095700,19000712100,47700,47800,47800,47600,1357
20231201,095600,18935974500,47750,47700,47800,47550,1038
20231201,095500,18886485950,47700,47650,47750,47600,2245
20231201,095400,18779415100,47650,47500,47700,47500,1868
20231201,095300,18690418400,47500,47650,47650,47350,8312
20231201,095200,18295461800,47650,47700,47700,47550,1324
20231201,095100,18232417750,47700,47800,47800,47700,1800
20231201,095000,18146478700,47800,47800,47800,47750,1128
20231201,094900,18092576550,47800,47700,47850,47700,2093
20231201,094800,17992528450,47700,47700,47750,47700,977
20231201,094700,17945903300,47700,47800,47900,47700,1867
20231201,094600,17856656550,47750,47600,47750,47550,2640
20231201,094500,17730781750,47600,47600,47600,47550,1123
20231201,094400,17677337400,47550,47500,47750,47500,1836
20231201,094300,17589886350,47500,47700,47700,47500,2996
20231201,094200,17447366650,47700,48100,48100,47650,3027
20231201,094100,17302503450,48050,47800,48050,47750,3592
20231201,094000,17130214000,47800,47950,48000,47800,1483
20231201,093900,17059225500,47950,47850,47950,47800,1468
20231201,093800,16988971650,47850,47550,47850,47550,5024
20231201,093700,16749173500,47600,47650,47700,47500,1881
20231201,093600,16659618500,47650,47700,47700,47600,1722
20231201,093500,16577547200,47650,47950,48100,47650,5150
20231201,093400,16330801650,47950,48150,48200,47950,4708
20231201,093300,16104483650,48150,48550,48600,48150,7368
20231201,093200,15747678550,48550,48200,48550,48050,3827
20231201,093100,15562659850,48250,48550,48550,48200,6649
20231201,093000,15240667900,48550,48400,48650,48400,17834
20231201,092900,14375772500,48450,48000,48450,47950,17215
20231201,092800,13544356000,47950,48000,48000,47900,1712
20231201,092700,13462251550,48000,47850,48200,47800,12046
20231201,092600,12883517700,47850,47550,47850,47550,2859
20231201,092500,12747180000,47600,47450,47600,47400,6646
20231201,092400,12431413350,47400,47450,47500,47300,8597
20231201,092300,12023953600,47400,47700,47700,47400,10790
20231201,092200,11511384650,47650,47750,48000,47650,5097
20231201,092100,11267617100,47750,47650,48000,47650,7432
20231201,092000,10912196000,47650,48150,48150,47600,4614
20231201,091900,10691112450,48150,48000,48300,47950,24876
20231201,091800,9493994950,48000,47650,48000,47600,19766
20231201,091700,8549595550,47650,47650,47700,47600,7078
20231201,091600,8212302350,47650,47450,47650,47450,11049
20231201,091500,7687058100,47500,47550,47600,47400,9701
20231201,091400,7226255700,47500,47550,47600,47250,6550
20231201,091300,6915437650,47550,47300,47550,47250,16515
20231201,091200,6131712750,47300,47100,47400,47100,3592
20231201,091100,5961901300,47100,47150,47250,46950,6780
20231201,091000,5642482450,47150,47050,47450,47050,12549
20231201,090900,5049070450,47050,46750,47150,46750,12651
20231201,090800,4454289600,46750,46700,46850,46650,5425
20231201,090700,4200761850,46700,46600,46800,46550,1698
20231201,090600,4121561000,46700,46650,46700,46400,5333
20231201,090500,3873318350,46700,46700,47000,46700,9424
20231201,090400,3431728850,46800,46800,47100,46700,7825
20231201,090300,3064975650,46800,46600,47300,46600,17688
20231201,090200,2233657250,46650,46900,46900,46550,8609
20231201,090100,1831109150,46900,46450,47000,46400,19061
20231201,090000,941008450,46500,45800,46550,45750,20339