KissMeData/141080/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,201900,10971929450,47750,47750,47750,47750,9925
20231206,201800,10971929450,47750,47750,47750,47750,0
20231206,201700,10971929450,47750,47750,47750,47750,0
20231206,201600,10971929450,47750,47750,47750,47750,0
20231206,201500,10971929450,47750,47750,47750,47750,0
20231206,201400,10971929450,47750,47750,47750,47750,0
20231206,201300,10971929450,47750,47750,47750,47750,0
20231206,201200,10971929450,47750,47750,47750,47750,0
20231206,201100,10971929450,47750,47750,47750,47750,0
20231206,201000,10971929450,47750,47750,47750,47750,0
20231206,200900,10971929450,47750,47750,47750,47750,0
20231206,200800,10971929450,47750,47750,47750,47750,0
20231206,200700,10971929450,47750,47750,47750,47750,0
20231206,200600,10971929450,47750,47750,47750,47750,0
20231206,200500,10971929450,47750,47750,47750,47750,0
20231206,200400,10971929450,47750,47750,47750,47750,0
20231206,200300,10971929450,47750,47750,47750,47750,0
20231206,200200,10971929450,47750,47750,47750,47750,0
20231206,200100,10971929450,47750,47750,47750,47750,0
20231206,200000,10971929450,47750,47750,47750,47750,0
20231206,195900,10971929450,47750,47750,47750,47750,0
20231206,195800,10971929450,47750,47750,47750,47750,0
20231206,195700,10971929450,47750,47750,47750,47750,0
20231206,195600,10971929450,47750,47750,47750,47750,0
20231206,195500,10971929450,47750,47750,47750,47750,0
20231206,195400,10971929450,47750,47750,47750,47750,0
20231206,195300,10971929450,47750,47750,47750,47750,0
20231206,195200,10971929450,47750,47750,47750,47750,0
20231206,195100,10971929450,47750,47750,47750,47750,0
20231206,195000,10971929450,47750,47750,47750,47750,0
20231206,194900,10971929450,47750,47750,47750,47750,9925
20231206,194800,10971929450,47750,47750,47750,47750,0
20231206,194700,10971929450,47750,47750,47750,47750,0
20231206,194600,10971929450,47750,47750,47750,47750,0
20231206,194500,10971929450,47750,47750,47750,47750,0
20231206,194400,10971929450,47750,47750,47750,47750,0
20231206,194300,10971929450,47750,47750,47750,47750,0
20231206,194200,10971929450,47750,47750,47750,47750,0
20231206,194100,10971929450,47750,47750,47750,47750,0
20231206,194000,10971929450,47750,47750,47750,47750,0
20231206,193900,10971929450,47750,47750,47750,47750,0
20231206,193800,10971929450,47750,47750,47750,47750,0
20231206,193700,10971929450,47750,47750,47750,47750,0
20231206,193600,10971929450,47750,47750,47750,47750,0
20231206,193500,10971929450,47750,47750,47750,47750,0
20231206,193400,10971929450,47750,47750,47750,47750,0
20231206,193300,10971929450,47750,47750,47750,47750,0
20231206,193200,10971929450,47750,47750,47750,47750,0
20231206,193100,10971929450,47750,47750,47750,47750,0
20231206,193000,10971929450,47750,47750,47750,47750,0
20231206,192900,10971929450,47750,47750,47750,47750,0
20231206,192800,10971929450,47750,47750,47750,47750,0
20231206,192700,10971929450,47750,47750,47750,47750,0
20231206,192600,10971929450,47750,47750,47750,47750,0
20231206,192500,10971929450,47750,47750,47750,47750,0
20231206,192400,10971929450,47750,47750,47750,47750,0
20231206,192300,10971929450,47750,47750,47750,47750,0
20231206,192200,10971929450,47750,47750,47750,47750,0
20231206,192100,10971929450,47750,47750,47750,47750,0
20231206,192000,10971929450,47750,47750,47750,47750,0
20231206,191900,10971929450,47750,47750,47750,47750,9925
20231206,191800,10971929450,47750,47750,47750,47750,0
20231206,191700,10971929450,47750,47750,47750,47750,0
20231206,191600,10971929450,47750,47750,47750,47750,0
20231206,191500,10971929450,47750,47750,47750,47750,0
20231206,191400,10971929450,47750,47750,47750,47750,0
20231206,191300,10971929450,47750,47750,47750,47750,0
20231206,191200,10971929450,47750,47750,47750,47750,0
20231206,191100,10971929450,47750,47750,47750,47750,0
20231206,191000,10971929450,47750,47750,47750,47750,0
20231206,190900,10971929450,47750,47750,47750,47750,0
20231206,190800,10971929450,47750,47750,47750,47750,0
20231206,190700,10971929450,47750,47750,47750,47750,0
20231206,190600,10971929450,47750,47750,47750,47750,0
20231206,190500,10971929450,47750,47750,47750,47750,0
20231206,190400,10971929450,47750,47750,47750,47750,0
20231206,190300,10971929450,47750,47750,47750,47750,0
20231206,190200,10971929450,47750,47750,47750,47750,0
20231206,190100,10971929450,47750,47750,47750,47750,0
20231206,190000,10971929450,47750,47750,47750,47750,0
20231206,185900,10971929450,47750,47750,47750,47750,0
20231206,185800,10971929450,47750,47750,47750,47750,0
20231206,185700,10971929450,47750,47750,47750,47750,0
20231206,185600,10971929450,47750,47750,47750,47750,0
20231206,185500,10971929450,47750,47750,47750,47750,0
20231206,185400,10971929450,47750,47750,47750,47750,0
20231206,185300,10971929450,47750,47750,47750,47750,0
20231206,185200,10971929450,47750,47750,47750,47750,0
20231206,185100,10971929450,47750,47750,47750,47750,0
20231206,185000,10971929450,47750,47750,47750,47750,0
20231206,184900,10971929450,47750,47750,47750,47750,9925
20231206,184800,10971929450,47750,47750,47750,47750,0
20231206,184700,10971929450,47750,47750,47750,47750,0
20231206,184600,10971929450,47750,47750,47750,47750,0
20231206,184500,10971929450,47750,47750,47750,47750,0
20231206,184400,10971929450,47750,47750,47750,47750,0
20231206,184300,10971929450,47750,47750,47750,47750,0
20231206,184200,10971929450,47750,47750,47750,47750,0
20231206,184100,10971929450,47750,47750,47750,47750,0
20231206,184000,10971929450,47750,47750,47750,47750,0
20231206,183900,10971929450,47750,47750,47750,47750,0
20231206,183800,10971929450,47750,47750,47750,47750,0
20231206,183700,10971929450,47750,47750,47750,47750,0
20231206,183600,10971929450,47750,47750,47750,47750,0
20231206,183500,10971929450,47750,47750,47750,47750,0
20231206,183400,10971929450,47750,47750,47750,47750,0
20231206,183300,10971929450,47750,47750,47750,47750,0
20231206,183200,10971929450,47750,47750,47750,47750,0
20231206,183100,10971929450,47750,47750,47750,47750,0
20231206,183000,10971929450,47750,47750,47750,47750,0
20231206,182900,10971929450,47750,47750,47750,47750,0
20231206,182800,10971929450,47750,47750,47750,47750,0
20231206,182700,10971929450,47750,47750,47750,47750,0
20231206,182600,10971929450,47750,47750,47750,47750,0
20231206,182500,10971929450,47750,47750,47750,47750,0
20231206,182400,10971929450,47750,47750,47750,47750,0
20231206,182300,10971929450,47750,47750,47750,47750,0
20231206,182200,10971929450,47750,47750,47750,47750,0
20231206,182100,10971929450,47750,47750,47750,47750,0
20231206,182000,10971929450,47750,47750,47750,47750,0
20231206,181900,10971929450,47750,47750,47750,47750,9925
20231206,181800,10971929450,47750,47750,47750,47750,0
20231206,181700,10971929450,47750,47750,47750,47750,0
20231206,181600,10971929450,47750,47750,47750,47750,0
20231206,181500,10971929450,47750,47750,47750,47750,0
20231206,181400,10971929450,47750,47750,47750,47750,0
20231206,181300,10971929450,47750,47750,47750,47750,0
20231206,181200,10971929450,47750,47750,47750,47750,0
20231206,181100,10971929450,47750,47750,47750,47750,0
20231206,181000,10971929450,47750,47750,47750,47750,0
20231206,180900,10971929450,47750,47750,47750,47750,0
20231206,180800,10971929450,47750,47750,47750,47750,0
20231206,180700,10971929450,47750,47750,47750,47750,0
20231206,180600,10971929450,47750,47750,47750,47750,0
20231206,180500,10971929450,47750,47750,47750,47750,0
20231206,180400,10971929450,47750,47750,47750,47750,0
20231206,180300,10971929450,47750,47750,47750,47750,0
20231206,180200,10971929450,47750,47750,47750,47750,0
20231206,180100,10971929450,47750,47750,47750,47750,0
20231206,180000,10971929450,47750,47750,47750,47750,0
20231206,175900,10971929450,47750,47750,47750,47750,0
20231206,175800,10971929450,47750,47750,47750,47750,0
20231206,175700,10971929450,47750,47750,47750,47750,0
20231206,175600,10971929450,47750,47750,47750,47750,0
20231206,175500,10971929450,47750,47750,47750,47750,0
20231206,175400,10971929450,47750,47750,47750,47750,0
20231206,175300,10971929450,47750,47750,47750,47750,0
20231206,175200,10971929450,47750,47750,47750,47750,0
20231206,175100,10971929450,47750,47750,47750,47750,0
20231206,175000,10971929450,47750,47750,47750,47750,0
20231206,174900,10971929450,47750,47750,47750,47750,9925
20231206,174800,10971929450,47750,47750,47750,47750,0
20231206,174700,10971929450,47750,47750,47750,47750,0
20231206,174600,10971929450,47750,47750,47750,47750,0
20231206,174500,10971929450,47750,47750,47750,47750,0
20231206,174400,10971929450,47750,47750,47750,47750,0
20231206,174300,10971929450,47750,47750,47750,47750,0
20231206,174200,10971929450,47750,47750,47750,47750,0
20231206,174100,10971929450,47750,47750,47750,47750,0
20231206,174000,10971929450,47750,47750,47750,47750,0
20231206,173900,10971929450,47750,47750,47750,47750,0
20231206,173800,10971929450,47750,47750,47750,47750,0
20231206,173700,10971929450,47750,47750,47750,47750,0
20231206,173600,10971929450,47750,47750,47750,47750,0
20231206,173500,10971929450,47750,47750,47750,47750,0
20231206,173400,10971929450,47750,47750,47750,47750,0
20231206,173300,10971929450,47750,47750,47750,47750,0
20231206,173200,10971929450,47750,47750,47750,47750,0
20231206,173100,10971929450,47750,47750,47750,47750,0
20231206,173000,10971929450,47750,47750,47750,47750,0
20231206,172900,10971929450,47750,47750,47750,47750,0
20231206,172800,10971929450,47750,47750,47750,47750,0
20231206,172700,10971929450,47750,47750,47750,47750,0
20231206,172600,10971929450,47750,47750,47750,47750,0
20231206,172500,10971929450,47750,47750,47750,47750,0
20231206,172400,10971929450,47750,47750,47750,47750,0
20231206,172300,10971929450,47750,47750,47750,47750,0
20231206,172200,10971929450,47750,47750,47750,47750,0
20231206,172100,10971929450,47750,47750,47750,47750,0
20231206,172000,10971929450,47750,47750,47750,47750,0
20231206,171900,10971929450,47750,47750,47750,47750,9925
20231206,171800,10971929450,47750,47750,47750,47750,0
20231206,171700,10971929450,47750,47750,47750,47750,0
20231206,171600,10971929450,47750,47750,47750,47750,0
20231206,171500,10971929450,47750,47750,47750,47750,0
20231206,171400,10971929450,47750,47750,47750,47750,0
20231206,171300,10971929450,47750,47750,47750,47750,0
20231206,171200,10971929450,47750,47750,47750,47750,0
20231206,171100,10971929450,47750,47750,47750,47750,0
20231206,171000,10971929450,47750,47750,47750,47750,0
20231206,170900,10971929450,47750,47750,47750,47750,0
20231206,170800,10971929450,47750,47750,47750,47750,0
20231206,170700,10971929450,47750,47750,47750,47750,0
20231206,170600,10971929450,47750,47750,47750,47750,0
20231206,170500,10971929450,47750,47750,47750,47750,0
20231206,170400,10971929450,47750,47750,47750,47750,0
20231206,170300,10971929450,47750,47750,47750,47750,0
20231206,170200,10971929450,47750,47750,47750,47750,0
20231206,170100,10971929450,47750,47750,47750,47750,0
20231206,170000,10971929450,47750,47750,47750,47750,0
20231206,165900,10971929450,47750,47750,47750,47750,0
20231206,165800,10971929450,47750,47750,47750,47750,0
20231206,165700,10971929450,47750,47750,47750,47750,0
20231206,165600,10971929450,47750,47750,47750,47750,0
20231206,165500,10971929450,47750,47750,47750,47750,0
20231206,165400,10971929450,47750,47750,47750,47750,0
20231206,165300,10971929450,47750,47750,47750,47750,0
20231206,165200,10971929450,47750,47750,47750,47750,0
20231206,165100,10971929450,47750,47750,47750,47750,0
20231206,165000,10971929450,47750,47750,47750,47750,0
20231206,164900,10971929450,47750,47750,47750,47750,9925
20231206,164800,10971929450,47750,47750,47750,47750,0
20231206,164700,10971929450,47750,47750,47750,47750,0
20231206,164600,10971929450,47750,47750,47750,47750,0
20231206,164500,10971929450,47750,47750,47750,47750,0
20231206,164400,10971929450,47750,47750,47750,47750,0
20231206,164300,10971929450,47750,47750,47750,47750,0
20231206,164200,10971929450,47750,47750,47750,47750,0
20231206,164100,10971929450,47750,47750,47750,47750,0
20231206,164000,10971929450,47750,47750,47750,47750,0
20231206,163900,10971929450,47750,47750,47750,47750,0
20231206,163800,10971929450,47750,47750,47750,47750,0
20231206,163700,10971929450,47750,47750,47750,47750,0
20231206,163600,10971929450,47750,47750,47750,47750,0
20231206,163500,10971929450,47750,47750,47750,47750,0
20231206,163400,10971929450,47750,47750,47750,47750,0
20231206,163300,10971929450,47750,47750,47750,47750,0
20231206,163200,10971929450,47750,47750,47750,47750,0
20231206,163100,10971929450,47750,47750,47750,47750,0
20231206,163000,10971929450,47750,47750,47750,47750,0
20231206,162900,10971929450,47750,47750,47750,47750,0
20231206,162800,10971929450,47750,47750,47750,47750,0
20231206,162700,10971929450,47750,47750,47750,47750,0
20231206,162600,10971929450,47750,47750,47750,47750,0
20231206,162500,10971929450,47750,47750,47750,47750,0
20231206,162400,10971929450,47750,47750,47750,47750,0
20231206,162300,10971929450,47750,47750,47750,47750,0
20231206,162200,10971929450,47750,47750,47750,47750,0
20231206,162100,10971929450,47750,47750,47750,47750,0
20231206,162000,10971929450,47750,47750,47750,47750,0
20231206,161900,10971929450,47750,47750,47750,47750,9925
20231206,161800,10971929450,47750,47750,47750,47750,0
20231206,161700,10971929450,47750,47750,47750,47750,0
20231206,161600,10971929450,47750,47750,47750,47750,0
20231206,161500,10971929450,47750,47750,47750,47750,0
20231206,161400,10971929450,47750,47750,47750,47750,0
20231206,161300,10971929450,47750,47750,47750,47750,0
20231206,161200,10971929450,47750,47750,47750,47750,0
20231206,161100,10971929450,47750,47750,47750,47750,0
20231206,161000,10971929450,47750,47750,47750,47750,0
20231206,160900,10971929450,47750,47750,47750,47750,0
20231206,160800,10971929450,47750,47750,47750,47750,0
20231206,160700,10971929450,47750,47750,47750,47750,0
20231206,160600,10971929450,47750,47750,47750,47750,0
20231206,160500,10971929450,47750,47750,47750,47750,0
20231206,160400,10971929450,47750,47750,47750,47750,0
20231206,160300,10971929450,47750,47750,47750,47750,0
20231206,160200,10971929450,47750,47750,47750,47750,0
20231206,160100,10971929450,47750,47750,47750,47750,0
20231206,160000,10971929450,47750,47750,47750,47750,0
20231206,155900,10971929450,47750,47750,47750,47750,0
20231206,155800,10971929450,47750,47750,47750,47750,0
20231206,155700,10971929450,47750,47750,47750,47750,0
20231206,155600,10971929450,47750,47750,47750,47750,0
20231206,155500,10971929450,47750,47750,47750,47750,0
20231206,155400,10971929450,47750,47750,47750,47750,0
20231206,155300,10971929450,47750,47750,47750,47750,0
20231206,155200,10971929450,47750,47750,47750,47750,0
20231206,155100,10971929450,47750,47750,47750,47750,0
20231206,155000,10971929450,47750,47750,47750,47750,0
20231206,154900,10971929450,47750,47750,47750,47750,9925
20231206,154800,10971929450,47750,47750,47750,47750,0
20231206,154700,10971929450,47750,47750,47750,47750,0
20231206,154600,10971929450,47750,47750,47750,47750,0
20231206,154500,10971929450,47750,47750,47750,47750,0
20231206,154400,10971929450,47750,47750,47750,47750,0
20231206,154300,10971929450,47750,47750,47750,47750,0
20231206,154200,10971929450,47750,47750,47750,47750,0
20231206,154100,10971929450,47750,47750,47750,47750,0
20231206,154000,10971929450,47750,47750,47750,47750,0
20231206,153900,10971929450,47750,47750,47750,47750,0
20231206,153800,10971929450,47750,47750,47750,47750,0
20231206,153700,10971929450,47750,47750,47750,47750,0
20231206,153600,10971929450,47750,47750,47750,47750,0
20231206,153500,10971929450,47750,47750,47750,47750,0
20231206,153400,10971929450,47750,47750,47750,47750,0
20231206,153300,10971929450,47750,47750,47750,47750,0
20231206,153200,10971929450,47750,47750,47750,47750,0
20231206,153100,10971929450,47750,47750,47750,47750,0
20231206,153000,10971929450,47750,47750,47750,47750,9925
20231206,152900,10498010700,48150,48150,48150,48150,0
20231206,152800,10498010700,48150,48150,48150,48150,0
20231206,152700,10498010700,48150,48150,48150,48150,0
20231206,152600,10498010700,48150,48150,48150,48150,0
20231206,152500,10498010700,48150,48150,48150,48150,0
20231206,152400,10498010700,48150,48150,48150,48150,0
20231206,152300,10498010700,48150,48150,48150,48150,0
20231206,152200,10498010700,48150,48150,48150,48150,0
20231206,152100,10498010700,48150,48150,48150,48150,0
20231206,152000,10498010700,48150,48150,48150,48150,0
20231206,151900,10498010700,48150,47900,48150,47900,723
20231206,151800,10463299500,47900,48050,48050,47900,4803
20231206,151700,10232786050,48050,48150,48150,48050,1333
20231206,151600,10168656800,48150,48150,48200,48150,283
20231206,151500,10155023600,48150,48150,48200,48150,520
20231206,151400,10129979450,48150,48200,48250,48150,882
20231206,151300,10087460400,48200,48200,48250,48200,1458
20231206,151200,10017174550,48200,48250,48300,48200,226
20231206,151100,10006274350,48250,48300,48300,48250,821
20231206,151000,9966660850,48300,48400,48400,48300,1339
20231206,150900,9901932000,48350,48400,48400,48350,579
20231206,150800,9873927900,48400,48250,48600,48250,783
20231206,150700,9835973850,48250,48350,48400,48250,599
20231206,150600,9807026900,48350,48350,48400,48300,600
20231206,150500,9778007500,48350,48450,48450,48350,392
20231206,150400,9759027800,48400,48300,48700,48300,944
20231206,150300,9713275650,48350,48250,48400,48250,2338
20231206,150200,9600318750,48200,48250,48300,48200,565
20231206,150100,9573058400,48200,48350,48350,48200,2347
20231206,150000,9459769200,48350,48450,48500,48300,936
20231206,145900,9414456900,48400,48400,48400,48350,934
20231206,145800,9369274400,48350,48450,48450,48350,968
20231206,145700,9322437050,48400,48400,48700,48350,1675
20231206,145600,9241252250,48450,48450,48500,48400,1113
20231206,145500,9187351200,48450,48450,48500,48400,620
20231206,145400,9157295650,48450,48500,48500,48400,452
20231206,145300,9135379000,48500,48450,48600,48450,485
20231206,145200,9111841950,48450,48450,48500,48400,869
20231206,145100,9069729950,48450,48500,48800,48450,1746
20231206,145000,8984816150,48550,48500,48600,48450,797
20231206,144900,8946129750,48550,48600,48600,48450,669
20231206,144800,8913673700,48600,48600,48600,48450,894
20231206,144700,8870259400,48550,48600,48600,48550,396
20231206,144600,8851016000,48600,48550,48650,48550,185
20231206,144500,8842029750,48450,48750,48850,48450,4846
20231206,144400,8606580100,48750,48700,48750,48700,227
20231206,144300,8595524100,48700,48700,48700,48650,215
20231206,144200,8585053700,48700,48650,48700,48600,263
20231206,144100,8572257200,48650,48650,48700,48600,1257
20231206,144000,8511127100,48700,48700,48700,48700,490
20231206,143900,8487264100,48700,48700,48700,48650,331
20231206,143800,8471144500,48700,48700,48700,48650,456
20231206,143700,8448942850,48650,48700,48700,48650,713
20231206,143600,8414232600,48700,48700,48700,48650,374
20231206,143500,8396021300,48700,48850,48900,48650,1559
20231206,143400,8320027350,48900,48900,48900,48900,338
20231206,143300,8303499150,48900,48850,48900,48850,220
20231206,143200,8292741500,48800,48900,48900,48800,401
20231206,143100,8273146600,48900,48900,48900,48800,219
20231206,143000,8262438000,48900,48700,48900,48650,5577
20231206,142900,7990834400,48700,48750,48900,48650,5019
20231206,142800,7746180250,48800,48750,48800,48750,356
20231206,142700,7728810300,48750,48800,48800,48750,358
20231206,142600,7711341700,48800,49000,49000,48750,1554
20231206,142500,7635439300,48950,49000,49000,48900,732
20231206,142400,7599603100,48900,49000,49000,48800,412
20231206,142300,7579449000,49000,48850,49000,48850,113
20231206,142200,7573914500,48950,48950,49000,48850,267
20231206,142100,7560839300,48800,49000,49000,48800,610
20231206,142000,7530977350,48950,48950,49000,48950,347
20231206,141900,7513980300,48950,48950,49000,48850,111
20231206,141800,7508549400,49000,49000,49000,48950,226
20231206,141700,7497482450,49000,49000,49000,48850,371
20231206,141600,7479306900,49000,49000,49000,48850,147
20231206,141500,7472107100,49000,48950,49000,48900,473
20231206,141400,7448965550,48900,48850,48900,48850,313
20231206,141300,7433660400,48900,48900,49000,48850,913
20231206,141200,7388976500,49000,49000,49000,48950,147
20231206,141100,7381773550,49000,48950,49000,48900,718
20231206,141000,7346635350,48950,48950,48950,48900,618
20231206,140900,7316384300,48900,48950,48950,48900,76
20231206,140800,7312664750,48900,48850,48950,48850,322
20231206,140700,7296919100,48900,48900,48900,48900,197
20231206,140600,7287285800,48900,48900,48900,48850,409
20231206,140500,7267285750,48850,48900,48900,48850,186
20231206,140400,7258190450,48900,48850,48900,48850,176
20231206,140300,7249590700,48850,48850,48850,48800,150
20231206,140200,7242263250,48850,48850,48850,48800,74
20231206,140100,7238648400,48850,48800,48850,48750,312
20231206,140000,7223432300,48800,48800,48800,48750,159
20231206,135900,7215677950,48750,48800,48850,48750,108
20231206,135800,7210407000,48800,48800,48850,48750,186
20231206,135700,7201330000,48850,48850,48850,48850,249
20231206,135600,7189166350,48900,48850,48900,48850,309
20231206,135500,7174067750,48850,48850,48850,48850,26
20231206,135400,7172797650,48800,48800,48850,48750,274
20231206,135300,7159423300,48850,48900,48900,48850,220
20231206,135200,7148671450,48900,48900,48900,48850,97
20231206,135100,7143928850,48850,48850,48900,48800,343
20231206,135000,7127178550,48850,48800,48850,48800,184
20231206,134900,7118191000,48800,48800,48850,48800,145
20231206,134800,7111114600,48750,48800,48800,48750,25
20231206,134700,7109894900,48800,48800,48850,48800,231
20231206,134600,7098618400,48800,48750,48800,48700,1199
20231206,134500,7040205550,48700,48750,48800,48700,203
20231206,134400,7030305250,48750,48750,48800,48750,119
20231206,134300,7024502200,48750,48700,48800,48700,160
20231206,134200,7016702550,48700,48700,48700,48650,187
20231206,134100,7007595700,48650,48750,48750,48650,333
20231206,134000,6991382050,48750,48700,48750,48700,344
20231206,133900,6974621650,48750,48650,48750,48650,202
20231206,133800,6964785200,48650,48700,48700,48650,121
20231206,133700,6958898100,48700,48650,48700,48650,351
20231206,133600,6941808100,48650,48700,48700,48550,1038
20231206,133500,6891392550,48600,48700,48700,48600,506
20231206,133400,6866786000,48750,48700,48750,48700,56
20231206,133300,6864058200,48750,48700,48750,48650,175
20231206,133200,6855531900,48700,48700,48750,48700,275
20231206,133100,6842134800,48750,48700,48750,48650,99
20231206,133000,6837311750,48700,48700,48700,48650,213
20231206,132900,6826940650,48700,48700,48750,48700,72
20231206,132800,6823430900,48750,48700,48750,48700,128
20231206,132700,6817193050,48600,48700,48700,48600,122
20231206,132600,6811253550,48700,48750,48750,48650,390
20231206,132500,6792245950,48750,48700,48750,48650,232
20231206,132400,6780944400,48650,48750,48750,48650,134
20231206,132300,6774418250,48750,48700,48800,48700,193
20231206,132200,6765013750,48700,48650,48700,48650,328
20231206,132100,6749051450,48650,48500,48650,48500,127
20231206,132000,6742876150,48500,48600,48650,48500,727
20231206,131900,6707547650,48550,48600,48600,48550,141
20231206,131800,6700701900,48600,48550,48600,48550,86
20231206,131700,6696523500,48550,48550,48600,48550,299
20231206,131600,6682006650,48550,48550,48550,48500,182
20231206,131500,6673170650,48500,48550,48550,48500,149
20231206,131400,6665939350,48500,48600,48600,48500,213
20231206,131300,6655601000,48600,48500,48600,48500,245
20231206,131200,6643703350,48500,48550,48600,48500,515
20231206,131100,6618721000,48500,48650,48650,48500,825
20231206,131000,6578659100,48650,48700,48700,48650,133
20231206,130900,6572183350,48650,48650,48650,48650,125
20231206,130800,6566102100,48650,48700,48800,48650,189
20231206,130700,6556890150,48750,48650,48750,48650,209
20231206,130600,6546717600,48650,48600,48650,48550,1181
20231206,130500,6489319000,48550,48700,48700,48550,1703
20231206,130400,6406552000,48700,48750,48750,48700,192
20231206,130300,6397197450,48750,48750,48750,48750,132
20231206,130200,6390762450,48750,48750,48800,48750,359
20231206,130100,6373258050,48750,48700,48750,48700,57
20231206,130000,6370481550,48700,48700,48750,48650,153
20231206,125900,6363031200,48700,48750,48750,48700,305
20231206,125800,6348165000,48750,48800,48800,48700,104
20231206,125700,6343094350,48800,48750,48850,48750,271
20231206,125600,6329870550,48750,48900,48900,48750,291
20231206,125500,6315667650,48850,48900,48900,48850,153
20231206,125400,6308186000,48900,48850,48900,48850,174
20231206,125300,6299679200,48900,48900,48950,48900,118
20231206,125200,6293905000,48950,48950,48950,48900,412
20231206,125100,6273737650,48900,48850,48950,48850,235
20231206,125000,6262242750,48800,48850,48900,48800,209
20231206,124900,6252039500,48850,48900,48900,48850,161
20231206,124800,6244167350,48900,48850,48900,48800,158
20231206,124700,6236447650,48850,48950,48950,48850,282
20231206,124600,6222655000,48900,48950,48950,48850,145
20231206,124500,6215561900,48950,48900,49050,48900,1460
20231206,124400,6144023650,48850,48950,48950,48850,989
20231206,124300,6095672750,48950,49000,49000,48900,2372
20231206,124200,5979466100,49000,49000,49000,48900,513
20231206,124100,5954337250,49000,49000,49000,48950,1207
20231206,124000,5895220350,48950,49000,49000,48900,404
20231206,123900,5875453250,48950,48900,49000,48900,115
20231206,123800,5869820850,48900,49000,49000,48900,913
20231206,123700,5825109450,48950,48950,49000,48950,1159
20231206,123600,5768328750,48950,49000,49000,48950,176
20231206,123500,5759712550,49000,49000,49000,48900,674
20231206,123400,5726697200,49000,48950,49000,48950,195
20231206,123300,5717142450,49000,48900,49000,48900,261
20231206,123200,5704364100,48950,48950,49000,48950,245
20231206,123100,5692369200,48950,48800,48950,48800,177
20231206,123000,5683709550,48850,48900,48900,48850,120
20231206,122900,5677841750,48900,48900,48950,48900,108
20231206,122800,5672555850,48900,48950,48950,48900,427
20231206,122700,5651659050,48950,48900,48950,48900,93
20231206,122600,5647107600,48900,48900,48950,48900,194
20231206,122500,5637618800,48900,48850,48950,48850,70
20231206,122400,5634195650,48850,48900,48950,48850,331
20231206,122300,5618008200,48900,48950,48950,48850,543
20231206,122200,5591436450,48950,48900,48950,48900,108
20231206,122100,5586151100,48950,48850,48950,48800,94
20231206,122000,5581554500,48850,48950,48950,48850,270
20231206,121900,5568350250,48950,48900,48950,48800,171
20231206,121800,5559986200,48950,48900,48950,48900,326
20231206,121700,5544031350,48850,48950,48950,48850,206
20231206,121600,5533959900,48900,48950,48950,48900,82
20231206,121500,5529946100,48950,48950,48950,48750,141
20231206,121400,5523045350,48850,48800,48950,48750,154
20231206,121300,5515523200,48800,48950,48950,48800,362
20231206,121200,5497822400,48950,48900,48950,48900,128
20231206,121100,5491563150,48900,48900,48950,48850,279
20231206,121000,5477922500,48900,48900,48950,48900,96
20231206,120900,5473227550,48900,48900,48950,48850,76
20231206,120800,5469510600,48900,48850,48950,48850,384
20231206,120700,5450731750,48900,48850,48900,48850,187
20231206,120600,5441588400,48850,48850,48850,48800,206
20231206,120500,5431530400,48850,48900,48900,48850,142
20231206,120400,5424588700,48900,48900,48950,48900,199
20231206,120300,5414857550,48900,48850,48900,48850,287
20231206,120200,5400826400,48850,48850,48900,48850,63
20231206,120100,5397747950,48900,48900,48900,48850,205
20231206,120000,5387727500,48850,48850,48900,48850,176
20231206,115900,5379122300,48850,48900,48900,48850,148
20231206,115800,5371890650,48900,48850,48900,48800,297
20231206,115700,5357380100,48850,48750,48850,48700,293
20231206,115600,5343079350,48750,48800,48850,48750,196
20231206,115500,5333519100,48800,48800,48850,48800,63
20231206,115400,5330441900,48850,48850,48900,48850,226
20231206,115300,5319401300,48850,48800,48850,48700,272
20231206,115200,5306132000,48800,48750,48850,48750,54
20231206,115100,5303495700,48850,48700,48850,48650,91
20231206,115000,5299059000,48650,48750,48800,48650,280
20231206,114900,5285411200,48750,48750,48800,48650,76
20231206,114800,5281706750,48750,48700,48800,48700,245
20231206,114700,5269761100,48700,48700,48750,48700,229
20231206,114600,5258601850,48700,48750,48800,48650,198
20231206,114500,5248953550,48750,48650,48750,48600,96
20231206,114400,5244280950,48650,48700,48750,48650,373
20231206,114300,5226116850,48700,48750,48750,48650,264
20231206,114200,5213260000,48650,48500,48750,48500,419
20231206,114100,5192901300,48500,48600,48700,48450,690
20231206,114000,5159432800,48600,48600,48650,48600,163
20231206,113900,5151508150,48600,48500,48600,48500,229
20231206,113800,5140395450,48400,48500,48600,48400,1865
20231206,113700,5050100450,48500,48650,48650,48500,796
20231206,113600,5011472550,48650,48650,48650,48550,716
20231206,113500,4976667600,48650,48650,48650,48600,177
20231206,113400,4968061150,48700,48600,48700,48550,420
20231206,113300,4947638150,48600,48600,48700,48550,307
20231206,113200,4932713300,48550,48800,48800,48550,1362
20231206,113100,4866454950,48850,48850,48850,48750,487
20231206,113000,4842691850,48950,48900,48950,48900,249
20231206,112900,4830513300,48900,48950,48950,48850,584
20231206,112800,4801942800,48900,48950,49000,48900,125
20231206,112700,4795822950,48950,48900,48950,48900,286
20231206,112600,4781831650,48900,48950,49000,48900,308
20231206,112500,4766761000,48950,48950,48950,48900,108
20231206,112400,4761474450,48950,48900,48950,48850,318
20231206,112300,4745931300,48900,48950,48950,48900,115
20231206,112200,4740302350,48950,48950,48950,48850,334
20231206,112100,4723961250,48950,48850,48950,48850,145
20231206,112000,4716866900,48850,48950,48950,48800,449
20231206,111900,4694935700,48950,48950,48950,48850,612
20231206,111800,4665013450,48950,48950,48950,48900,244
20231206,111700,4653078450,48950,48950,49000,48850,212
20231206,111600,4642711650,49000,49000,49000,48950,226
20231206,111500,4631637700,48950,48950,49000,48950,150
20231206,111400,4624291550,48900,48950,48950,48900,614
20231206,111300,4594241900,49000,49000,49000,49000,176
20231206,111200,4585617900,48950,48900,49000,48900,273
20231206,111100,4572245100,48900,48900,48950,48900,228
20231206,111000,4561089400,49000,49050,49050,48900,260
20231206,110900,4548355600,49000,48950,49050,48950,432
20231206,110800,4527183100,48950,49000,49000,48950,190
20231206,110700,4517877250,49000,49000,49000,49000,87
20231206,110600,4513614250,49000,48900,49000,48900,121
20231206,110500,4507687600,48950,49050,49050,48950,386
20231206,110400,4488774900,49000,49000,49000,48950,233
20231206,110300,4477359000,49000,48950,49000,48950,216
20231206,110200,4466783150,48950,49000,49000,48950,401
20231206,110100,4447144400,49000,49000,49000,49000,89
20231206,110000,4442783400,49000,49000,49000,48950,248
20231206,105900,4430631450,49000,49000,49000,48850,1387
20231206,105800,4362794250,49000,49000,49000,48950,183
20231206,105700,4353827500,49000,49000,49000,49000,49
20231206,105600,4351426500,48950,49000,49000,48950,222
20231206,105500,4340552700,48950,48900,49000,48900,323
20231206,105400,4324728550,48900,49000,49000,48900,356
20231206,105300,4307302450,49000,49000,49000,48950,202
20231206,105200,4297409100,49000,49000,49000,49000,237
20231206,105100,4285796100,49000,49000,49000,48950,254
20231206,105000,4273350400,49000,49000,49000,48950,449
20231206,104900,4251355100,49000,48950,49000,48950,189
20231206,104800,4242096650,48950,48950,49000,48850,515
20231206,104700,4216894250,48950,49000,49000,48900,636
20231206,104600,4185747350,49000,49000,49000,48950,206
20231206,104500,4175654250,49000,48950,49050,48950,1094
20231206,104400,4122045950,48950,48950,49000,48950,939
20231206,104300,4076046800,48950,49000,49000,48950,219
20231206,104200,4065324450,49000,48950,49000,48950,165
20231206,104100,4057243150,48950,49000,49000,48950,364
20231206,104000,4039409500,49000,49000,49000,48950,1380
20231206,103900,3971789550,49000,48950,49000,48950,246
20231206,103800,3959742100,49000,48950,49000,48950,530
20231206,103700,3933779050,49000,49000,49000,48950,322
20231206,103600,3918003550,49000,49000,49000,49000,155
20231206,103500,3910408550,49000,48950,49100,48950,2685
20231206,103400,3778858100,48950,48950,48950,48850,195
20231206,103300,3769312950,48950,48900,48950,48800,165
20231206,103200,3761241650,48850,48900,48950,48850,552
20231206,103100,3734249700,48950,48850,48950,48750,2849
20231206,103000,3595194950,48900,48900,48900,48800,970
20231206,102900,3547850800,48900,48950,48950,48850,185
20231206,102800,3538809250,48950,48950,48950,48850,303
20231206,102700,3523980950,48950,48850,48950,48850,104
20231206,102600,3518897450,48900,48800,48950,48800,318
20231206,102500,3503378500,48800,48950,48950,48800,830
20231206,102400,3462846150,48950,48900,48950,48850,318
20231206,102300,3447300850,48900,48750,48900,48700,277
20231206,102200,3433789250,48750,48850,48850,48700,350
20231206,102100,3416713250,48850,48900,48950,48850,135
20231206,102000,3410110350,48950,48900,48950,48800,995
20231206,101900,3361480950,49050,49000,49100,48950,300
20231206,101800,3346775300,49000,49000,49000,48950,132
20231206,101700,3340308050,49000,48900,49100,48850,256
20231206,101600,3327765700,48900,48900,49100,48900,204
20231206,101500,3317768200,48900,48850,48900,48800,198
20231206,101400,3308102300,48850,48900,49000,48850,391
20231206,101300,3288962000,48800,48900,48950,48800,184
20231206,101200,3279967450,48850,48950,49000,48750,368
20231206,101100,3261982400,48950,48900,48950,48850,467
20231206,101000,3239144150,48900,49050,49050,48800,1436
20231206,100900,3168898850,49050,48800,49050,48800,249
20231206,100800,3156701450,48850,48850,48900,48750,208
20231206,100700,3146538800,48850,48900,48900,48700,391
20231206,100600,3127477250,48900,48800,48900,48750,810
20231206,100500,3087960450,48800,49000,49000,48800,475
20231206,100400,3064746850,48950,49050,49050,48950,373
20231206,100300,3046471850,49050,49050,49100,48950,305
20231206,100200,3031511500,49050,49150,49150,48950,1327
20231206,100100,2966378700,49200,49150,49300,49100,1467
20231206,100000,2894123700,49100,49200,49350,49100,1210
20231206,095900,2834538750,49200,49250,49250,49150,275
20231206,095800,2821006000,49200,49150,49250,49100,1060
20231206,095700,2768868100,49150,49100,49150,48950,510
20231206,095600,2743844500,49050,48950,49050,48750,1570
20231206,095500,2666974250,48950,48750,48950,48750,3067
20231206,095400,2517332150,48750,48800,48800,48700,400
20231206,095300,2497842400,48800,48600,48800,48600,448
20231206,095200,2476036200,48600,48650,48650,48550,320
20231206,095100,2460490150,48600,48500,48650,48500,254
20231206,095000,2448151750,48500,48750,48750,48500,2242
20231206,094900,2339146250,48750,48950,48950,48700,529
20231206,094800,2313324100,48950,48950,48950,48900,130
20231206,094700,2306964050,48900,49000,49050,48900,401
20231206,094600,2287333650,49000,48900,49050,48750,1836
20231206,094500,2197442000,48900,48900,48900,48700,184
20231206,094400,2188465450,48850,48950,48950,48700,544
20231206,094300,2161932200,48900,48900,48950,48800,350
20231206,094200,2144824200,48900,48850,48900,48850,350
20231206,094100,2127726300,48850,48850,48900,48800,653
20231206,094000,2095839550,48900,48950,49000,48900,198
20231206,093900,2086141700,48900,48900,49000,48850,351
20231206,093800,2068967050,48900,48950,48950,48850,668
20231206,093700,2036290100,49000,49000,49000,48950,72
20231206,093600,2032762150,48950,49000,49050,48950,452
20231206,093500,2010621250,49000,49100,49100,48950,444
20231206,093400,1988871900,49100,49000,49100,49000,386
20231206,093300,1969934650,49100,48900,49150,48900,1755
20231206,093200,1883856700,48900,48800,48900,48800,267
20231206,093100,1870809050,48850,48850,48850,48750,166
20231206,093000,1862711650,48850,48950,49000,48800,2241
20231206,092900,1752969650,48950,48650,48950,48650,806
20231206,092800,1713558850,48650,48600,48700,48600,470
20231206,092700,1690681150,48550,48600,48600,48550,259
20231206,092600,1678093900,48600,48600,48650,48600,323
20231206,092500,1662391400,48600,48450,48600,48450,164
20231206,092400,1654432200,48450,48300,48450,48200,4809
20231206,092300,1422162850,48250,48650,48650,48250,1763
20231206,092200,1336824050,48650,48400,48650,48350,433
20231206,092100,1315849050,48400,48550,48550,48350,1502
20231206,092000,1243035050,48600,48800,49000,48600,4869
20231206,091900,1005481400,48750,48750,48850,48700,1002
20231206,091800,956587800,48700,48800,48800,48650,1066
20231206,091700,904655000,48850,48850,48850,48700,390
20231206,091600,885640500,48950,48650,49000,48550,1724
20231206,091500,801388000,48600,48250,48600,48250,1287
20231206,091400,739042100,48250,48100,48250,48100,1211
20231206,091300,680747450,48100,48100,48150,48100,613
20231206,091200,651252400,48150,48200,48250,48150,976
20231206,091100,604249800,48200,48200,48300,48200,136
20231206,091000,597690600,48200,48250,48350,48200,590
20231206,090900,569228400,48250,48400,48400,48200,1070
20231206,090800,517492250,48450,48500,48500,48400,166
20231206,090700,509446900,48500,48300,48550,48200,899
20231206,090600,465965650,48300,48250,48300,48200,503
20231206,090500,441696300,48250,48250,48300,48200,1095
20231206,090400,388887350,48250,48250,48300,48200,1418
20231206,090300,320453000,48250,48400,48400,48250,1396
20231206,090200,252958850,48400,48750,48750,48400,2065
20231206,090100,152768300,48750,48550,48750,48500,263
20231206,090000,140007250,48500,49000,49000,48500,2863