KissMeData/033270/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,191400,1145541950,24250,24250,24250,24250,579
20231206,191300,1145541950,24250,24250,24250,24250,0
20231206,191200,1145541950,24250,24250,24250,24250,0
20231206,191100,1145541950,24250,24250,24250,24250,0
20231206,191000,1145541950,24250,24250,24250,24250,0
20231206,190900,1145541950,24250,24250,24250,24250,0
20231206,190800,1145541950,24250,24250,24250,24250,0
20231206,190700,1145541950,24250,24250,24250,24250,0
20231206,190600,1145541950,24250,24250,24250,24250,0
20231206,190500,1145541950,24250,24250,24250,24250,0
20231206,190400,1145541950,24250,24250,24250,24250,0
20231206,190300,1145541950,24250,24250,24250,24250,0
20231206,190200,1145541950,24250,24250,24250,24250,0
20231206,190100,1145541950,24250,24250,24250,24250,0
20231206,190000,1145541950,24250,24250,24250,24250,0
20231206,185900,1145541950,24250,24250,24250,24250,0
20231206,185800,1145541950,24250,24250,24250,24250,0
20231206,185700,1145541950,24250,24250,24250,24250,0
20231206,185600,1145541950,24250,24250,24250,24250,0
20231206,185500,1145541950,24250,24250,24250,24250,0
20231206,185400,1145541950,24250,24250,24250,24250,0
20231206,185300,1145541950,24250,24250,24250,24250,0
20231206,185200,1145541950,24250,24250,24250,24250,0
20231206,185100,1145541950,24250,24250,24250,24250,0
20231206,185000,1145541950,24250,24250,24250,24250,0
20231206,184900,1145541950,24250,24250,24250,24250,0
20231206,184800,1145541950,24250,24250,24250,24250,0
20231206,184700,1145541950,24250,24250,24250,24250,0
20231206,184600,1145541950,24250,24250,24250,24250,0
20231206,184500,1145541950,24250,24250,24250,24250,0
20231206,184400,1145541950,24250,24250,24250,24250,579
20231206,184300,1145541950,24250,24250,24250,24250,0
20231206,184200,1145541950,24250,24250,24250,24250,0
20231206,184100,1145541950,24250,24250,24250,24250,0
20231206,184000,1145541950,24250,24250,24250,24250,0
20231206,183900,1145541950,24250,24250,24250,24250,0
20231206,183800,1145541950,24250,24250,24250,24250,0
20231206,183700,1145541950,24250,24250,24250,24250,0
20231206,183600,1145541950,24250,24250,24250,24250,0
20231206,183500,1145541950,24250,24250,24250,24250,0
20231206,183400,1145541950,24250,24250,24250,24250,0
20231206,183300,1145541950,24250,24250,24250,24250,0
20231206,183200,1145541950,24250,24250,24250,24250,0
20231206,183100,1145541950,24250,24250,24250,24250,0
20231206,183000,1145541950,24250,24250,24250,24250,0
20231206,182900,1145541950,24250,24250,24250,24250,0
20231206,182800,1145541950,24250,24250,24250,24250,0
20231206,182700,1145541950,24250,24250,24250,24250,0
20231206,182600,1145541950,24250,24250,24250,24250,0
20231206,182500,1145541950,24250,24250,24250,24250,0
20231206,182400,1145541950,24250,24250,24250,24250,0
20231206,182300,1145541950,24250,24250,24250,24250,0
20231206,182200,1145541950,24250,24250,24250,24250,0
20231206,182100,1145541950,24250,24250,24250,24250,0
20231206,182000,1145541950,24250,24250,24250,24250,0
20231206,181900,1145541950,24250,24250,24250,24250,0
20231206,181800,1145541950,24250,24250,24250,24250,0
20231206,181700,1145541950,24250,24250,24250,24250,0
20231206,181600,1145541950,24250,24250,24250,24250,0
20231206,181500,1145541950,24250,24250,24250,24250,0
20231206,181400,1145541950,24250,24250,24250,24250,579
20231206,181300,1145541950,24250,24250,24250,24250,0
20231206,181200,1145541950,24250,24250,24250,24250,0
20231206,181100,1145541950,24250,24250,24250,24250,0
20231206,181000,1145541950,24250,24250,24250,24250,0
20231206,180900,1145541950,24250,24250,24250,24250,0
20231206,180800,1145541950,24250,24250,24250,24250,0
20231206,180700,1145541950,24250,24250,24250,24250,0
20231206,180600,1145541950,24250,24250,24250,24250,0
20231206,180500,1145541950,24250,24250,24250,24250,0
20231206,180400,1145541950,24250,24250,24250,24250,0
20231206,180300,1145541950,24250,24250,24250,24250,0
20231206,180200,1145541950,24250,24250,24250,24250,0
20231206,180100,1145541950,24250,24250,24250,24250,0
20231206,180000,1145541950,24250,24250,24250,24250,0
20231206,175900,1145541950,24250,24250,24250,24250,0
20231206,175800,1145541950,24250,24250,24250,24250,0
20231206,175700,1145541950,24250,24250,24250,24250,0
20231206,175600,1145541950,24250,24250,24250,24250,0
20231206,175500,1145541950,24250,24250,24250,24250,0
20231206,175400,1145541950,24250,24250,24250,24250,0
20231206,175300,1145541950,24250,24250,24250,24250,0
20231206,175200,1145541950,24250,24250,24250,24250,0
20231206,175100,1145541950,24250,24250,24250,24250,0
20231206,175000,1145541950,24250,24250,24250,24250,0
20231206,174900,1145541950,24250,24250,24250,24250,0
20231206,174800,1145541950,24250,24250,24250,24250,0
20231206,174700,1145541950,24250,24250,24250,24250,0
20231206,174600,1145541950,24250,24250,24250,24250,0
20231206,174500,1145541950,24250,24250,24250,24250,0
20231206,174400,1145541950,24250,24250,24250,24250,579
20231206,174300,1145541950,24250,24250,24250,24250,0
20231206,174200,1145541950,24250,24250,24250,24250,0
20231206,174100,1145541950,24250,24250,24250,24250,0
20231206,174000,1145541950,24250,24250,24250,24250,0
20231206,173900,1145541950,24250,24250,24250,24250,0
20231206,173800,1145541950,24250,24250,24250,24250,0
20231206,173700,1145541950,24250,24250,24250,24250,0
20231206,173600,1145541950,24250,24250,24250,24250,0
20231206,173500,1145541950,24250,24250,24250,24250,0
20231206,173400,1145541950,24250,24250,24250,24250,0
20231206,173300,1145541950,24250,24250,24250,24250,0
20231206,173200,1145541950,24250,24250,24250,24250,0
20231206,173100,1145541950,24250,24250,24250,24250,0
20231206,173000,1145541950,24250,24250,24250,24250,0
20231206,172900,1145541950,24250,24250,24250,24250,0
20231206,172800,1145541950,24250,24250,24250,24250,0
20231206,172700,1145541950,24250,24250,24250,24250,0
20231206,172600,1145541950,24250,24250,24250,24250,0
20231206,172500,1145541950,24250,24250,24250,24250,0
20231206,172400,1145541950,24250,24250,24250,24250,0
20231206,172300,1145541950,24250,24250,24250,24250,0
20231206,172200,1145541950,24250,24250,24250,24250,0
20231206,172100,1145541950,24250,24250,24250,24250,0
20231206,172000,1145541950,24250,24250,24250,24250,0
20231206,171900,1145541950,24250,24250,24250,24250,0
20231206,171800,1145541950,24250,24250,24250,24250,0
20231206,171700,1145541950,24250,24250,24250,24250,0
20231206,171600,1145541950,24250,24250,24250,24250,0
20231206,171500,1145541950,24250,24250,24250,24250,0
20231206,171400,1145541950,24250,24250,24250,24250,579
20231206,171300,1145541950,24250,24250,24250,24250,0
20231206,171200,1145541950,24250,24250,24250,24250,0
20231206,171100,1145541950,24250,24250,24250,24250,0
20231206,171000,1145541950,24250,24250,24250,24250,0
20231206,170900,1145541950,24250,24250,24250,24250,0
20231206,170800,1145541950,24250,24250,24250,24250,0
20231206,170700,1145541950,24250,24250,24250,24250,0
20231206,170600,1145541950,24250,24250,24250,24250,0
20231206,170500,1145541950,24250,24250,24250,24250,0
20231206,170400,1145541950,24250,24250,24250,24250,0
20231206,170300,1145541950,24250,24250,24250,24250,0
20231206,170200,1145541950,24250,24250,24250,24250,0
20231206,170100,1145541950,24250,24250,24250,24250,0
20231206,170000,1145541950,24250,24250,24250,24250,0
20231206,165900,1145541950,24250,24250,24250,24250,0
20231206,165800,1145541950,24250,24250,24250,24250,0
20231206,165700,1145541950,24250,24250,24250,24250,0
20231206,165600,1145541950,24250,24250,24250,24250,0
20231206,165500,1145541950,24250,24250,24250,24250,0
20231206,165400,1145541950,24250,24250,24250,24250,0
20231206,165300,1145541950,24250,24250,24250,24250,0
20231206,165200,1145541950,24250,24250,24250,24250,0
20231206,165100,1145541950,24250,24250,24250,24250,0
20231206,165000,1145541950,24250,24250,24250,24250,0
20231206,164900,1145541950,24250,24250,24250,24250,0
20231206,164800,1145541950,24250,24250,24250,24250,0
20231206,164700,1145541950,24250,24250,24250,24250,0
20231206,164600,1145541950,24250,24250,24250,24250,0
20231206,164500,1145541950,24250,24250,24250,24250,0
20231206,164400,1145541950,24250,24250,24250,24250,579
20231206,164300,1145541950,24250,24250,24250,24250,0
20231206,164200,1145541950,24250,24250,24250,24250,0
20231206,164100,1145541950,24250,24250,24250,24250,0
20231206,164000,1145541950,24250,24250,24250,24250,0
20231206,163900,1145541950,24250,24250,24250,24250,0
20231206,163800,1145541950,24250,24250,24250,24250,0
20231206,163700,1145541950,24250,24250,24250,24250,0
20231206,163600,1145541950,24250,24250,24250,24250,0
20231206,163500,1145541950,24250,24250,24250,24250,0
20231206,163400,1145541950,24250,24250,24250,24250,0
20231206,163300,1145541950,24250,24250,24250,24250,0
20231206,163200,1145541950,24250,24250,24250,24250,0
20231206,163100,1145541950,24250,24250,24250,24250,0
20231206,163000,1145541950,24250,24250,24250,24250,0
20231206,162900,1145541950,24250,24250,24250,24250,0
20231206,162800,1145541950,24250,24250,24250,24250,0
20231206,162700,1145541950,24250,24250,24250,24250,0
20231206,162600,1145541950,24250,24250,24250,24250,0
20231206,162500,1145541950,24250,24250,24250,24250,0
20231206,162400,1145541950,24250,24250,24250,24250,0
20231206,162300,1145541950,24250,24250,24250,24250,0
20231206,162200,1145541950,24250,24250,24250,24250,0
20231206,162100,1145541950,24250,24250,24250,24250,0
20231206,162000,1145541950,24250,24250,24250,24250,0
20231206,161900,1145541950,24250,24250,24250,24250,0
20231206,161800,1145541950,24250,24250,24250,24250,0
20231206,161700,1145541950,24250,24250,24250,24250,0
20231206,161600,1145541950,24250,24250,24250,24250,0
20231206,161500,1145541950,24250,24250,24250,24250,0
20231206,161400,1145541950,24250,24250,24250,24250,579
20231206,161300,1145541950,24250,24250,24250,24250,0
20231206,161200,1145541950,24250,24250,24250,24250,0
20231206,161100,1145541950,24250,24250,24250,24250,0
20231206,161000,1145541950,24250,24250,24250,24250,0
20231206,160900,1145541950,24250,24250,24250,24250,0
20231206,160800,1145541950,24250,24250,24250,24250,0
20231206,160700,1145541950,24250,24250,24250,24250,0
20231206,160600,1145541950,24250,24250,24250,24250,0
20231206,160500,1145541950,24250,24250,24250,24250,0
20231206,160400,1145541950,24250,24250,24250,24250,0
20231206,160300,1145541950,24250,24250,24250,24250,0
20231206,160200,1145541950,24250,24250,24250,24250,0
20231206,160100,1145541950,24250,24250,24250,24250,0
20231206,160000,1145541950,24250,24250,24250,24250,0
20231206,155900,1145541950,24250,24250,24250,24250,0
20231206,155800,1145541950,24250,24250,24250,24250,0
20231206,155700,1145541950,24250,24250,24250,24250,0
20231206,155600,1145541950,24250,24250,24250,24250,0
20231206,155500,1145541950,24250,24250,24250,24250,0
20231206,155400,1145541950,24250,24250,24250,24250,0
20231206,155300,1145541950,24250,24250,24250,24250,0
20231206,155200,1145541950,24250,24250,24250,24250,0
20231206,155100,1145541950,24250,24250,24250,24250,0
20231206,155000,1145541950,24250,24250,24250,24250,0
20231206,154900,1145541950,24250,24250,24250,24250,0
20231206,154800,1145541950,24250,24250,24250,24250,0
20231206,154700,1145541950,24250,24250,24250,24250,0
20231206,154600,1145541950,24250,24250,24250,24250,0
20231206,154500,1145541950,24250,24250,24250,24250,0
20231206,154400,1145541950,24250,24250,24250,24250,579
20231206,154300,1145541950,24250,24250,24250,24250,0
20231206,154200,1145541950,24250,24250,24250,24250,0
20231206,154100,1145541950,24250,24250,24250,24250,0
20231206,154000,1145541950,24250,24250,24250,24250,0
20231206,153900,1145541950,24250,24250,24250,24250,0
20231206,153800,1145541950,24250,24250,24250,24250,0
20231206,153700,1145541950,24250,24250,24250,24250,0
20231206,153600,1145541950,24250,24250,24250,24250,0
20231206,153500,1145541950,24250,24250,24250,24250,0
20231206,153400,1145541950,24250,24250,24250,24250,0
20231206,153300,1145541950,24250,24250,24250,24250,0
20231206,153200,1145541950,24250,24250,24250,24250,0
20231206,153100,1145541950,24250,24250,24250,24250,0
20231206,153000,1145541950,24250,24250,24250,24250,579
20231206,152900,1131501200,24200,24200,24200,24200,0
20231206,152800,1131501200,24200,24200,24200,24200,0
20231206,152700,1131501200,24200,24200,24200,24200,0
20231206,152600,1131501200,24200,24200,24200,24200,0
20231206,152500,1131501200,24200,24200,24200,24200,0
20231206,152400,1131501200,24200,24200,24200,24200,0
20231206,152300,1131501200,24200,24200,24200,24200,0
20231206,152200,1131501200,24200,24200,24200,24200,0
20231206,152100,1131501200,24200,24200,24200,24200,0
20231206,152000,1131501200,24200,24200,24200,24200,0
20231206,151900,1131501200,24200,24250,24250,24200,290
20231206,151800,1124470800,24250,24250,24250,24250,1
20231206,151700,1124446550,24300,24300,24300,24300,43
20231206,151600,1123401650,24300,24250,24300,24250,20
20231206,151500,1122915950,24300,24250,24300,24250,6
20231206,151400,1122770250,24250,24250,24300,24250,9
20231206,151300,1122551900,24250,24250,24300,24250,4
20231206,151200,1122454800,24250,24250,24300,24250,4
20231206,151100,1122357700,24250,24300,24300,24250,2
20231206,151000,1122309150,24300,24250,24300,24250,5
20231206,150900,1122187750,24250,24300,24300,24250,7
20231206,150800,1122017750,24300,24300,24300,24250,6
20231206,150700,1121872100,24300,24300,24300,24250,55
20231206,150600,1120535950,24300,24300,24300,24250,4
20231206,150500,1120438850,24300,24300,24300,24250,4
20231206,150400,1120341700,24250,24250,24250,24250,2
20231206,150300,1120293200,24250,24250,24300,24250,57
20231206,150200,1118910500,24300,24250,24300,24250,4
20231206,150100,1118813400,24300,24300,24300,24250,6
20231206,150000,1118667700,24300,24250,24300,24250,3
20231206,145900,1118594900,24250,24250,24300,24250,35
20231206,145800,1117746000,24250,24250,24300,24250,5
20231206,145700,1117624650,24250,24300,24300,24250,53
20231206,145600,1116339350,24300,24250,24300,24250,44
20231206,145500,1115272250,24250,24300,24300,24250,55
20231206,145400,1113935800,24300,24300,24350,24300,5
20231206,145300,1113814150,24300,24350,24350,24300,12
20231206,145200,1113522250,24300,24350,24350,24300,5
20231206,145100,1113400600,24300,24350,24350,24300,4
20231206,145000,1113303300,24300,24350,24350,24300,3
20231206,144900,1113230350,24350,24300,24350,24300,105
20231206,144800,1110673700,24350,24300,24350,24300,5
20231206,144700,1110552100,24350,24300,24350,24300,5
20231206,144600,1110430450,24300,24300,24300,24300,2
20231206,144500,1110381850,24300,24300,24300,24300,2
20231206,144400,1110333250,24300,24300,24300,24300,38
20231206,144300,1109409850,24300,24250,24300,24250,3
20231206,144200,1109337000,24300,24250,24300,24250,2
20231206,144100,1109288450,24250,24250,24350,24250,7
20231206,144000,1109118550,24200,24250,24250,24200,21
20231206,143900,1108609400,24200,24250,24250,24200,45
20231206,143800,1107520350,24250,24250,24250,24250,3
20231206,143700,1107447600,24250,24250,24250,24250,341
20231206,143600,1099178350,24250,24250,24250,24250,6
20231206,143500,1099032850,24250,24250,24250,24250,753
20231206,143400,1080772600,24300,24250,24300,24250,125
20231206,143300,1077740150,24300,24300,24300,24300,34
20231206,143200,1076913950,24300,24300,24300,24300,2
20231206,143100,1076865350,24300,24300,24300,24300,54
20231206,143000,1075553150,24300,24350,24350,24300,69
20231206,142900,1073873050,24350,24350,24350,24350,2
20231206,142800,1073824350,24350,24350,24350,24350,2
20231206,142700,1073775650,24350,24350,24350,24350,1
20231206,142600,1073751300,24300,24300,24300,24300,72
20231206,142500,1072001700,24300,24300,24300,24300,0
20231206,142400,1072001700,24300,24350,24350,24300,1523
20231206,142300,1034958500,24400,24400,24400,24400,0
20231206,142200,1034958500,24400,24400,24400,24400,0
20231206,142100,1034958500,24400,24400,24400,24400,307
20231206,142000,1027467700,24400,24400,24400,24400,0
20231206,141900,1027467700,24400,24400,24400,24400,0
20231206,141800,1027467700,24400,24400,24400,24400,464
20231206,141700,1016146100,24450,24450,24450,24450,58
20231206,141600,1014728000,24450,24450,24450,24450,1
20231206,141500,1014703550,24450,24450,24450,24450,1
20231206,141400,1014679100,24450,24450,24450,24450,89
20231206,141300,1012503050,24450,24450,24450,24450,0
20231206,141200,1012503050,24450,24450,24450,24450,0
20231206,141100,1012503050,24450,24450,24450,24450,0
20231206,141000,1012503050,24450,24450,24450,24450,0
20231206,140900,1012503050,24450,24450,24450,24450,0
20231206,140800,1012503050,24450,24450,24450,24450,10
20231206,140700,1012258550,24400,24400,24400,24400,0
20231206,140600,1012258550,24400,24400,24400,24400,0
20231206,140500,1012258550,24400,24400,24400,24400,0
20231206,140400,1012258550,24400,24400,24400,24400,0
20231206,140300,1012258550,24400,24400,24400,24400,0
20231206,140200,1012258550,24400,24400,24400,24400,0
20231206,140100,1012258550,24400,24400,24400,24400,0
20231206,140000,1012258550,24400,24400,24400,24400,1
20231206,135900,1012234150,24400,24450,24450,24400,14
20231206,135800,1011891950,24450,24450,24450,24450,161
20231206,135700,1007955500,24450,24450,24450,24450,7
20231206,135600,1007784350,24450,24400,24450,24400,7
20231206,135500,1007613300,24400,24400,24400,24400,0
20231206,135400,1007613300,24400,24400,24400,24400,3
20231206,135300,1007540100,24400,24400,24400,24400,0
20231206,135200,1007540100,24400,24400,24450,24400,18
20231206,135100,1007100500,24400,24400,24400,24400,500
20231206,135000,994900500,24400,24400,24400,24400,0
20231206,134900,994900500,24400,24350,24400,24350,8
20231206,134800,994705450,24350,24350,24350,24350,66
20231206,134700,993098350,24350,24350,24350,24350,0
20231206,134600,993098350,24350,24350,24350,24350,0
20231206,134500,993098350,24350,24350,24350,24350,1
20231206,134400,993074000,24350,24350,24350,24350,0
20231206,134300,993074000,24350,24350,24350,24350,0
20231206,134200,993074000,24350,24350,24350,24350,2
20231206,134100,993025300,24400,24400,24400,24400,0
20231206,134000,993025300,24400,24400,24400,24400,4
20231206,133900,992927700,24350,24350,24350,24350,9
20231206,133800,992708550,24350,24350,24350,24350,1
20231206,133700,992684200,24350,24350,24350,24350,0
20231206,133600,992684200,24350,24350,24350,24350,1
20231206,133500,992659850,24400,24350,24400,24350,48
20231206,133400,991488800,24350,24350,24350,24350,114
20231206,133300,988712900,24350,24300,24350,24300,230
20231206,133200,983119550,24350,24350,24350,24350,50
20231206,133100,981902050,24300,24350,24350,24300,50
20231206,133000,980684650,24350,24350,24350,24350,8
20231206,132900,980489850,24350,24350,24350,24350,308
20231206,132800,972990050,24350,24350,24350,24350,1
20231206,132700,972965700,24350,24350,24350,24350,15
20231206,132600,972600450,24350,24350,24350,24350,115
20231206,132500,969800200,24350,24350,24350,24350,0
20231206,132400,969800200,24350,24350,24350,24350,3
20231206,132300,969727150,24350,24350,24350,24350,100
20231206,132200,967292150,24350,24350,24350,24350,0
20231206,132100,967292150,24350,24350,24350,24350,11
20231206,132000,967024300,24400,24350,24400,24350,10
20231206,131900,966780700,24400,24400,24400,24400,5
20231206,131800,966658700,24400,24400,24400,24400,20
20231206,131700,966170700,24350,24400,24400,24350,3
20231206,131600,966097600,24400,24400,24400,24400,0
20231206,131500,966097600,24400,24350,24400,24350,118
20231206,131400,963223400,24400,24400,24400,24400,0
20231206,131300,963223400,24400,24450,24450,24400,969
20231206,131200,939579300,24450,24400,24450,24400,334
20231206,131100,931428950,24450,24400,24450,24400,27
20231206,131000,930768850,24400,24400,24400,24400,3
20231206,130900,930695650,24450,24450,24450,24450,2
20231206,130800,930646750,24450,24450,24450,24450,2
20231206,130700,930597850,24450,24450,24450,24450,1
20231206,130600,930573400,24450,24450,24450,24450,1
20231206,130500,930548950,24450,24450,24450,24450,0
20231206,130400,930548950,24450,24450,24450,24450,2
20231206,130300,930500050,24450,24450,24450,24450,102
20231206,130200,928006150,24450,24450,24450,24450,37
20231206,130100,927101500,24450,24450,24450,24450,0
20231206,130000,927101500,24450,24450,24450,24450,3
20231206,125900,927028150,24450,24450,24450,24450,0
20231206,125800,927028150,24450,24450,24450,24450,0
20231206,125700,927028150,24450,24450,24450,24450,0
20231206,125600,927028150,24450,24450,24450,24450,1
20231206,125500,927003700,24450,24450,24450,24450,110
20231206,125400,924314200,24450,24450,24450,24450,0
20231206,125300,924314200,24450,24450,24450,24450,243
20231206,125200,918372850,24450,24450,24450,24450,2
20231206,125100,918323950,24450,24450,24450,24450,0
20231206,125000,918323950,24450,24450,24450,24450,41
20231206,124900,917321500,24500,24500,24500,24500,2
20231206,124800,917272500,24500,24500,24500,24500,0
20231206,124700,917272500,24500,24500,24500,24500,0
20231206,124600,917272500,24500,24450,24500,24400,136
20231206,124500,913940700,24400,24450,24450,24400,20
20231206,124400,913452400,24500,24500,24500,24500,0
20231206,124300,913452400,24500,24500,24500,24500,1
20231206,124200,913427900,24550,24550,24550,24550,20
20231206,124100,912936900,24500,24500,24500,24500,5
20231206,124000,912814400,24400,24400,24400,24400,1
20231206,123900,912790000,24450,24500,24500,24450,1147
20231206,123800,884740200,24500,24500,24500,24500,2
20231206,123700,884691200,24500,24500,24500,24500,0
20231206,123600,884691200,24500,24500,24500,24500,138
20231206,123500,881310200,24450,24450,24450,24450,2
20231206,123400,881261300,24500,24500,24500,24500,0
20231206,123300,881261300,24500,24500,24500,24500,51
20231206,123200,880011800,24450,24450,24450,24450,167
20231206,123100,875928650,24450,24500,24500,24450,63
20231206,123000,874385250,24500,24500,24500,24500,0
20231206,122900,874385250,24500,24500,24500,24500,7
20231206,122800,874213750,24500,24500,24500,24500,64
20231206,122700,872645750,24500,24500,24500,24500,7
20231206,122600,872474250,24500,24500,24500,24500,1
20231206,122500,872449750,24500,24500,24500,24500,0
20231206,122400,872449750,24500,24500,24500,24500,0
20231206,122300,872449750,24500,24500,24500,24500,47
20231206,122200,871298250,24550,24550,24550,24550,5
20231206,122100,871175500,24500,24500,24500,24500,3
20231206,122000,871102000,24500,24500,24500,24500,7
20231206,121900,870930500,24500,24500,24500,24500,0
20231206,121800,870930500,24500,24500,24500,24500,1
20231206,121700,870906000,24500,24500,24500,24500,1
20231206,121600,870881500,24500,24500,24500,24500,0
20231206,121500,870881500,24500,24500,24500,24500,4
20231206,121400,870783500,24500,24500,24500,24500,2
20231206,121300,870734500,24500,24500,24500,24500,101
20231206,121200,868260000,24500,24500,24500,24500,1
20231206,121100,868235500,24500,24500,24500,24500,53
20231206,121000,866937000,24550,24550,24550,24550,0
20231206,120900,866937000,24550,24500,24550,24500,310
20231206,120800,859341950,24500,24500,24500,24500,4
20231206,120700,859243950,24500,24500,24500,24500,2
20231206,120600,859194950,24500,24500,24500,24500,4
20231206,120500,859096950,24550,24500,24550,24500,27
20231206,120400,858435350,24500,24500,24500,24500,2
20231206,120300,858386350,24500,24500,24500,24500,1
20231206,120200,858361850,24500,24500,24500,24500,235
20231206,120100,852604350,24500,24500,24500,24500,0
20231206,120000,852604350,24500,24500,24500,24500,2
20231206,115900,852555350,24500,24500,24500,24500,2
20231206,115800,852506350,24550,24500,24550,24500,2
20231206,115700,852457300,24500,24500,24500,24500,70
20231206,115600,850742300,24500,24500,24500,24500,0
20231206,115500,850742300,24500,24500,24500,24500,1
20231206,115400,850717800,24500,24500,24500,24500,0
20231206,115300,850717800,24500,24500,24500,24500,1
20231206,115200,850693300,24550,24550,24550,24500,12
20231206,115100,850398750,24500,24550,24550,24500,11
20231206,115000,850128750,24500,24500,24500,24500,740
20231206,114900,831998750,24550,24550,24550,24550,165
20231206,114800,827948000,24550,24550,24550,24550,0
20231206,114700,827948000,24550,24550,24550,24550,23
20231206,114600,827383350,24550,24550,24550,24550,49
20231206,114500,826180400,24550,24550,24550,24550,149
20231206,114400,822522450,24550,24550,24550,24550,1
20231206,114300,822497900,24550,24600,24600,24550,27
20231206,114200,821833800,24550,24550,24550,24550,25
20231206,114100,821220050,24550,24550,24550,24550,2
20231206,114000,821170950,24550,24550,24550,24550,1
20231206,113900,821146400,24550,24550,24550,24550,2
20231206,113800,821097300,24550,24550,24550,24550,0
20231206,113700,821097300,24550,24600,24600,24550,31
20231206,113600,820336200,24550,24550,24550,24550,2
20231206,113500,820287100,24600,24550,24600,24550,12
20231206,113400,819992000,24550,24550,24550,24550,1
20231206,113300,819967450,24550,24550,24550,24550,70
20231206,113200,818248950,24550,24550,24550,24550,0
20231206,113100,818248950,24550,24550,24550,24550,2
20231206,113000,818199850,24500,24500,24500,24500,0
20231206,112900,818199850,24500,24500,24500,24500,0
20231206,112800,818199850,24500,24500,24500,24500,3
20231206,112700,818126350,24500,24500,24500,24500,1
20231206,112600,818101850,24500,24500,24500,24500,110
20231206,112500,815406850,24500,24500,24500,24500,2
20231206,112400,815357850,24500,24500,24500,24500,0
20231206,112300,815357850,24500,24500,24500,24500,15
20231206,112200,814990350,24500,24500,24500,24500,0
20231206,112100,814990350,24500,24500,24500,24500,1
20231206,112000,814965850,24500,24500,24500,24500,2
20231206,111900,814916850,24500,24500,24500,24500,1
20231206,111800,814892350,24500,24500,24500,24500,0
20231206,111700,814892350,24500,24500,24500,24500,2
20231206,111600,814843350,24550,24550,24550,24550,142
20231206,111500,811357250,24550,24550,24550,24550,3
20231206,111400,811283600,24600,24600,24600,24600,6
20231206,111300,811136000,24550,24550,24550,24550,6
20231206,111200,810988700,24550,24550,24550,24550,2
20231206,111100,810939600,24550,24550,24550,24550,1
20231206,111000,810915050,24550,24550,24550,24550,0
20231206,110900,810915050,24550,24550,24550,24550,3
20231206,110800,810841400,24550,24550,24550,24550,0
20231206,110700,810841400,24550,24550,24550,24550,2
20231206,110600,810792300,24550,24550,24550,24550,0
20231206,110500,810792300,24550,24600,24600,24550,361
20231206,110400,801929500,24600,24550,24600,24550,202
20231206,110300,796960400,24550,24550,24550,24550,1
20231206,110200,796935850,24550,24550,24550,24550,1
20231206,110100,796911300,24550,24550,24550,24550,3
20231206,110000,796837650,24600,24600,24600,24600,140
20231206,105900,793393650,24600,24550,24600,24550,3
20231206,105800,793319950,24600,24600,24600,24600,0
20231206,105700,793319950,24600,24600,24600,24600,26
20231206,105600,792680350,24550,24550,24550,24550,3
20231206,105500,792606700,24550,24600,24600,24550,21
20231206,105400,792090150,24550,24550,24550,24550,0
20231206,105300,792090150,24550,24600,24600,24550,7
20231206,105200,791918050,24600,24600,24600,24600,0
20231206,105100,791918050,24600,24600,24600,24600,1
20231206,105000,791893450,24550,24550,24550,24550,6
20231206,104900,791746150,24550,24550,24550,24550,43
20231206,104800,790690500,24500,24500,24500,24500,2
20231206,104700,790641500,24500,24550,24550,24500,8
20231206,104600,790445150,24550,24550,24550,24550,0
20231206,104500,790445150,24550,24500,24550,24500,8
20231206,104400,790248850,24550,24550,24550,24550,8
20231206,104300,790052450,24500,24500,24500,24500,230
20231206,104200,784417450,24500,24550,24550,24500,175
20231206,104100,780121300,24550,24550,24550,24550,0
20231206,104000,780121300,24550,24550,24550,24550,2
20231206,103900,780072200,24550,24550,24550,24550,1
20231206,103800,780047650,24550,24550,24550,24550,60
20231206,103700,778574650,24550,24550,24550,24550,43
20231206,103600,777519000,24600,24550,24600,24550,371
20231206,103500,768400150,24550,24550,24550,24550,3
20231206,103400,768326500,24500,24500,24550,24500,63
20231206,103300,766782550,24500,24450,24500,24450,47
20231206,103200,765631800,24500,24450,24500,24450,56
20231206,103100,764262400,24450,24500,24500,24450,24
20231206,103000,763674500,24500,24500,24500,24500,1
20231206,102900,763650000,24450,24450,24450,24450,27
20231206,102800,762989850,24450,24450,24450,24450,0
20231206,102700,762989850,24450,24450,24450,24450,0
20231206,102600,762989850,24450,24450,24450,24450,34
20231206,102500,762158550,24450,24500,24500,24450,131
20231206,102400,758952600,24500,24500,24500,24500,2
20231206,102300,758903600,24500,24500,24500,24500,1
20231206,102200,758879100,24450,24450,24450,24450,142
20231206,102100,755407200,24450,24500,24500,24450,385
20231206,102000,745989500,24550,24550,24550,24500,135
20231206,101900,742678150,24550,24550,24550,24550,0
20231206,101800,742678150,24550,24550,24550,24550,654
20231206,101700,726622450,24550,24550,24550,24550,122
20231206,101600,723627350,24550,24550,24550,24550,208
20231206,101500,718520950,24550,24550,24550,24550,42
20231206,101400,717489850,24550,24550,24550,24550,4
20231206,101300,717391650,24600,24550,24600,24550,107
20231206,101200,714759800,24550,24550,24550,24550,1
20231206,101100,714735250,24550,24550,24550,24550,2
20231206,101000,714686150,24600,24550,24600,24550,127
20231206,100900,711568100,24600,24650,24650,24600,603
20231206,100800,696727400,24650,24650,24650,24650,4
20231206,100700,696628800,24650,24650,24650,24650,1
20231206,100600,696604150,24700,24650,24700,24650,3
20231206,100500,696530150,24650,24650,24650,24650,2
20231206,100400,696480850,24700,24650,24700,24650,105
20231206,100300,693892450,24650,24650,24650,24650,10
20231206,100200,693645950,24650,24650,24650,24650,2
20231206,100100,693596650,24650,24650,24650,24650,60
20231206,100000,692117650,24650,24600,24650,24600,92
20231206,095900,689850050,24650,24650,24650,24650,0
20231206,095800,689850050,24650,24650,24650,24600,275
20231206,095700,683079350,24650,24650,24650,24650,133
20231206,095600,679800900,24650,24650,24650,24650,82
20231206,095500,677779600,24700,24700,24700,24700,1
20231206,095400,677754900,24700,24700,24700,24700,0
20231206,095300,677754900,24700,24700,24700,24700,17
20231206,095200,677335000,24650,24650,24650,24600,225
20231206,095100,671788800,24650,24600,24700,24600,37
20231206,095000,670878050,24650,24650,24650,24600,463
20231206,094900,659484550,24650,24650,24650,24650,8
20231206,094800,659287350,24650,24650,24650,24650,185
20231206,094700,654727100,24650,24650,24650,24650,976
20231206,094600,630668700,24650,24650,24650,24650,41
20231206,094500,629658050,24650,24650,24650,24650,80
20231206,094400,627686050,24650,24650,24650,24650,50
20231206,094300,626453550,24600,24600,24600,24600,14
20231206,094200,626109150,24600,24650,24650,24600,58
20231206,094100,624681100,24600,24650,24650,24600,30
20231206,094000,623942350,24650,24650,24650,24650,200
20231206,093900,619012350,24700,24700,24700,24700,331
20231206,093800,610836650,24700,24750,24750,24700,73
20231206,093700,609032550,24750,24750,24750,24750,121
20231206,093600,606037800,24800,24800,24800,24800,1
20231206,093500,606013000,24800,24800,24800,24800,422
20231206,093400,595547400,24800,24800,24850,24800,478
20231206,093300,583692750,24850,24850,24850,24850,101
20231206,093200,581182900,24850,24850,24850,24850,1
20231206,093100,581158050,24750,24900,24900,24750,58
20231206,093000,579716850,24850,24800,24900,24800,1215
20231206,092900,549501000,24600,24650,24800,24600,1160
20231206,092800,520936850,24650,24650,24650,24650,37
20231206,092700,520024800,24750,24850,24850,24650,782
20231206,092600,500650100,24700,24700,24800,24700,336
20231206,092500,492321650,24700,24700,24750,24700,231
20231206,092400,486615900,24700,24700,24700,24700,50
20231206,092300,485380900,24700,24700,24700,24700,302
20231206,092200,477921500,24750,24750,24750,24750,610
20231206,092100,462824000,24750,24750,24750,24750,71
20231206,092000,461066750,24750,24850,24850,24750,610
20231206,091900,445935400,24850,24800,24850,24800,829
20231206,091800,425354750,24650,24650,24700,24650,64
20231206,091700,423774650,24650,24650,24650,24650,17
20231206,091600,423355600,24600,24600,24600,24600,60
20231206,091500,421879600,24600,24650,24650,24600,354
20231206,091400,413165400,24650,24700,24750,24650,348
20231206,091300,404577600,24700,24700,24700,24700,70
20231206,091200,402848600,24800,24750,24800,24700,2026
20231206,091100,352703600,24750,24850,24900,24750,538
20231206,091000,339356150,24850,24850,24850,24850,268
20231206,090900,332696350,24850,24900,24950,24850,450
20231206,090800,321501650,24950,24950,24950,24950,290
20231206,090700,314266150,24950,24950,25000,24950,299
20231206,090600,306796100,24950,24850,25000,24800,1178
20231206,090500,277420100,24850,24850,24850,24700,2147
20231206,090400,224300000,24900,24900,24900,24800,697
20231206,090300,206977700,24950,25000,25000,24950,321
20231206,090200,198954500,25050,25000,25100,24950,1527
20231206,090100,160726750,25000,24750,25000,24750,2679
20231206,090000,94019950,24750,24750,24800,24700,3799