KissMeData/300080/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,205900,758881400,26450,26450,26450,26450,662
20231206,205800,758881400,26450,26450,26450,26450,0
20231206,205700,758881400,26450,26450,26450,26450,0
20231206,205600,758881400,26450,26450,26450,26450,0
20231206,205500,758881400,26450,26450,26450,26450,0
20231206,205400,758881400,26450,26450,26450,26450,0
20231206,205300,758881400,26450,26450,26450,26450,0
20231206,205200,758881400,26450,26450,26450,26450,0
20231206,205100,758881400,26450,26450,26450,26450,0
20231206,205000,758881400,26450,26450,26450,26450,0
20231206,204900,758881400,26450,26450,26450,26450,0
20231206,204800,758881400,26450,26450,26450,26450,0
20231206,204700,758881400,26450,26450,26450,26450,0
20231206,204600,758881400,26450,26450,26450,26450,0
20231206,204500,758881400,26450,26450,26450,26450,0
20231206,204400,758881400,26450,26450,26450,26450,0
20231206,204300,758881400,26450,26450,26450,26450,0
20231206,204200,758881400,26450,26450,26450,26450,0
20231206,204100,758881400,26450,26450,26450,26450,0
20231206,204000,758881400,26450,26450,26450,26450,0
20231206,203900,758881400,26450,26450,26450,26450,0
20231206,203800,758881400,26450,26450,26450,26450,0
20231206,203700,758881400,26450,26450,26450,26450,0
20231206,203600,758881400,26450,26450,26450,26450,0
20231206,203500,758881400,26450,26450,26450,26450,0
20231206,203400,758881400,26450,26450,26450,26450,0
20231206,203300,758881400,26450,26450,26450,26450,0
20231206,203200,758881400,26450,26450,26450,26450,0
20231206,203100,758881400,26450,26450,26450,26450,0
20231206,203000,758881400,26450,26450,26450,26450,0
20231206,202900,758881400,26450,26450,26450,26450,662
20231206,202800,758881400,26450,26450,26450,26450,0
20231206,202700,758881400,26450,26450,26450,26450,0
20231206,202600,758881400,26450,26450,26450,26450,0
20231206,202500,758881400,26450,26450,26450,26450,0
20231206,202400,758881400,26450,26450,26450,26450,0
20231206,202300,758881400,26450,26450,26450,26450,0
20231206,202200,758881400,26450,26450,26450,26450,0
20231206,202100,758881400,26450,26450,26450,26450,0
20231206,202000,758881400,26450,26450,26450,26450,0
20231206,201900,758881400,26450,26450,26450,26450,0
20231206,201800,758881400,26450,26450,26450,26450,0
20231206,201700,758881400,26450,26450,26450,26450,0
20231206,201600,758881400,26450,26450,26450,26450,0
20231206,201500,758881400,26450,26450,26450,26450,0
20231206,201400,758881400,26450,26450,26450,26450,0
20231206,201300,758881400,26450,26450,26450,26450,0
20231206,201200,758881400,26450,26450,26450,26450,0
20231206,201100,758881400,26450,26450,26450,26450,0
20231206,201000,758881400,26450,26450,26450,26450,0
20231206,200900,758881400,26450,26450,26450,26450,0
20231206,200800,758881400,26450,26450,26450,26450,0
20231206,200700,758881400,26450,26450,26450,26450,0
20231206,200600,758881400,26450,26450,26450,26450,0
20231206,200500,758881400,26450,26450,26450,26450,0
20231206,200400,758881400,26450,26450,26450,26450,0
20231206,200300,758881400,26450,26450,26450,26450,0
20231206,200200,758881400,26450,26450,26450,26450,0
20231206,200100,758881400,26450,26450,26450,26450,0
20231206,200000,758881400,26450,26450,26450,26450,0
20231206,195900,758881400,26450,26450,26450,26450,662
20231206,195800,758881400,26450,26450,26450,26450,0
20231206,195700,758881400,26450,26450,26450,26450,0
20231206,195600,758881400,26450,26450,26450,26450,0
20231206,195500,758881400,26450,26450,26450,26450,0
20231206,195400,758881400,26450,26450,26450,26450,0
20231206,195300,758881400,26450,26450,26450,26450,0
20231206,195200,758881400,26450,26450,26450,26450,0
20231206,195100,758881400,26450,26450,26450,26450,0
20231206,195000,758881400,26450,26450,26450,26450,0
20231206,194900,758881400,26450,26450,26450,26450,0
20231206,194800,758881400,26450,26450,26450,26450,0
20231206,194700,758881400,26450,26450,26450,26450,0
20231206,194600,758881400,26450,26450,26450,26450,0
20231206,194500,758881400,26450,26450,26450,26450,0
20231206,194400,758881400,26450,26450,26450,26450,0
20231206,194300,758881400,26450,26450,26450,26450,0
20231206,194200,758881400,26450,26450,26450,26450,0
20231206,194100,758881400,26450,26450,26450,26450,0
20231206,194000,758881400,26450,26450,26450,26450,0
20231206,193900,758881400,26450,26450,26450,26450,0
20231206,193800,758881400,26450,26450,26450,26450,0
20231206,193700,758881400,26450,26450,26450,26450,0
20231206,193600,758881400,26450,26450,26450,26450,0
20231206,193500,758881400,26450,26450,26450,26450,0
20231206,193400,758881400,26450,26450,26450,26450,0
20231206,193300,758881400,26450,26450,26450,26450,0
20231206,193200,758881400,26450,26450,26450,26450,0
20231206,193100,758881400,26450,26450,26450,26450,0
20231206,193000,758881400,26450,26450,26450,26450,0
20231206,192900,758881400,26450,26450,26450,26450,662
20231206,192800,758881400,26450,26450,26450,26450,0
20231206,192700,758881400,26450,26450,26450,26450,0
20231206,192600,758881400,26450,26450,26450,26450,0
20231206,192500,758881400,26450,26450,26450,26450,0
20231206,192400,758881400,26450,26450,26450,26450,0
20231206,192300,758881400,26450,26450,26450,26450,0
20231206,192200,758881400,26450,26450,26450,26450,0
20231206,192100,758881400,26450,26450,26450,26450,0
20231206,192000,758881400,26450,26450,26450,26450,0
20231206,191900,758881400,26450,26450,26450,26450,0
20231206,191800,758881400,26450,26450,26450,26450,0
20231206,191700,758881400,26450,26450,26450,26450,0
20231206,191600,758881400,26450,26450,26450,26450,0
20231206,191500,758881400,26450,26450,26450,26450,0
20231206,191400,758881400,26450,26450,26450,26450,0
20231206,191300,758881400,26450,26450,26450,26450,0
20231206,191200,758881400,26450,26450,26450,26450,0
20231206,191100,758881400,26450,26450,26450,26450,0
20231206,191000,758881400,26450,26450,26450,26450,0
20231206,190900,758881400,26450,26450,26450,26450,0
20231206,190800,758881400,26450,26450,26450,26450,0
20231206,190700,758881400,26450,26450,26450,26450,0
20231206,190600,758881400,26450,26450,26450,26450,0
20231206,190500,758881400,26450,26450,26450,26450,0
20231206,190400,758881400,26450,26450,26450,26450,0
20231206,190300,758881400,26450,26450,26450,26450,0
20231206,190200,758881400,26450,26450,26450,26450,0
20231206,190100,758881400,26450,26450,26450,26450,0
20231206,190000,758881400,26450,26450,26450,26450,0
20231206,185900,758881400,26450,26450,26450,26450,662
20231206,185800,758881400,26450,26450,26450,26450,0
20231206,185700,758881400,26450,26450,26450,26450,0
20231206,185600,758881400,26450,26450,26450,26450,0
20231206,185500,758881400,26450,26450,26450,26450,0
20231206,185400,758881400,26450,26450,26450,26450,0
20231206,185300,758881400,26450,26450,26450,26450,0
20231206,185200,758881400,26450,26450,26450,26450,0
20231206,185100,758881400,26450,26450,26450,26450,0
20231206,185000,758881400,26450,26450,26450,26450,0
20231206,184900,758881400,26450,26450,26450,26450,0
20231206,184800,758881400,26450,26450,26450,26450,0
20231206,184700,758881400,26450,26450,26450,26450,0
20231206,184600,758881400,26450,26450,26450,26450,0
20231206,184500,758881400,26450,26450,26450,26450,0
20231206,184400,758881400,26450,26450,26450,26450,0
20231206,184300,758881400,26450,26450,26450,26450,0
20231206,184200,758881400,26450,26450,26450,26450,0
20231206,184100,758881400,26450,26450,26450,26450,0
20231206,184000,758881400,26450,26450,26450,26450,0
20231206,183900,758881400,26450,26450,26450,26450,0
20231206,183800,758881400,26450,26450,26450,26450,0
20231206,183700,758881400,26450,26450,26450,26450,0
20231206,183600,758881400,26450,26450,26450,26450,0
20231206,183500,758881400,26450,26450,26450,26450,0
20231206,183400,758881400,26450,26450,26450,26450,0
20231206,183300,758881400,26450,26450,26450,26450,0
20231206,183200,758881400,26450,26450,26450,26450,0
20231206,183100,758881400,26450,26450,26450,26450,0
20231206,183000,758881400,26450,26450,26450,26450,0
20231206,182900,758881400,26450,26450,26450,26450,662
20231206,182800,758881400,26450,26450,26450,26450,0
20231206,182700,758881400,26450,26450,26450,26450,0
20231206,182600,758881400,26450,26450,26450,26450,0
20231206,182500,758881400,26450,26450,26450,26450,0
20231206,182400,758881400,26450,26450,26450,26450,0
20231206,182300,758881400,26450,26450,26450,26450,0
20231206,182200,758881400,26450,26450,26450,26450,0
20231206,182100,758881400,26450,26450,26450,26450,0
20231206,182000,758881400,26450,26450,26450,26450,0
20231206,181900,758881400,26450,26450,26450,26450,0
20231206,181800,758881400,26450,26450,26450,26450,0
20231206,181700,758881400,26450,26450,26450,26450,0
20231206,181600,758881400,26450,26450,26450,26450,0
20231206,181500,758881400,26450,26450,26450,26450,0
20231206,181400,758881400,26450,26450,26450,26450,0
20231206,181300,758881400,26450,26450,26450,26450,0
20231206,181200,758881400,26450,26450,26450,26450,0
20231206,181100,758881400,26450,26450,26450,26450,0
20231206,181000,758881400,26450,26450,26450,26450,0
20231206,180900,758881400,26450,26450,26450,26450,0
20231206,180800,758881400,26450,26450,26450,26450,0
20231206,180700,758881400,26450,26450,26450,26450,0
20231206,180600,758881400,26450,26450,26450,26450,0
20231206,180500,758881400,26450,26450,26450,26450,0
20231206,180400,758881400,26450,26450,26450,26450,0
20231206,180300,758881400,26450,26450,26450,26450,0
20231206,180200,758881400,26450,26450,26450,26450,0
20231206,180100,758881400,26450,26450,26450,26450,0
20231206,180000,758881400,26450,26450,26450,26450,0
20231206,175900,758881400,26450,26450,26450,26450,662
20231206,175800,758881400,26450,26450,26450,26450,0
20231206,175700,758881400,26450,26450,26450,26450,0
20231206,175600,758881400,26450,26450,26450,26450,0
20231206,175500,758881400,26450,26450,26450,26450,0
20231206,175400,758881400,26450,26450,26450,26450,0
20231206,175300,758881400,26450,26450,26450,26450,0
20231206,175200,758881400,26450,26450,26450,26450,0
20231206,175100,758881400,26450,26450,26450,26450,0
20231206,175000,758881400,26450,26450,26450,26450,0
20231206,174900,758881400,26450,26450,26450,26450,0
20231206,174800,758881400,26450,26450,26450,26450,0
20231206,174700,758881400,26450,26450,26450,26450,0
20231206,174600,758881400,26450,26450,26450,26450,0
20231206,174500,758881400,26450,26450,26450,26450,0
20231206,174400,758881400,26450,26450,26450,26450,0
20231206,174300,758881400,26450,26450,26450,26450,0
20231206,174200,758881400,26450,26450,26450,26450,0
20231206,174100,758881400,26450,26450,26450,26450,0
20231206,174000,758881400,26450,26450,26450,26450,0
20231206,173900,758881400,26450,26450,26450,26450,0
20231206,173800,758881400,26450,26450,26450,26450,0
20231206,173700,758881400,26450,26450,26450,26450,0
20231206,173600,758881400,26450,26450,26450,26450,0
20231206,173500,758881400,26450,26450,26450,26450,0
20231206,173400,758881400,26450,26450,26450,26450,0
20231206,173300,758881400,26450,26450,26450,26450,0
20231206,173200,758881400,26450,26450,26450,26450,0
20231206,173100,758881400,26450,26450,26450,26450,0
20231206,173000,758881400,26450,26450,26450,26450,0
20231206,172900,758881400,26450,26450,26450,26450,662
20231206,172800,758881400,26450,26450,26450,26450,0
20231206,172700,758881400,26450,26450,26450,26450,0
20231206,172600,758881400,26450,26450,26450,26450,0
20231206,172500,758881400,26450,26450,26450,26450,0
20231206,172400,758881400,26450,26450,26450,26450,0
20231206,172300,758881400,26450,26450,26450,26450,0
20231206,172200,758881400,26450,26450,26450,26450,0
20231206,172100,758881400,26450,26450,26450,26450,0
20231206,172000,758881400,26450,26450,26450,26450,0
20231206,171900,758881400,26450,26450,26450,26450,0
20231206,171800,758881400,26450,26450,26450,26450,0
20231206,171700,758881400,26450,26450,26450,26450,0
20231206,171600,758881400,26450,26450,26450,26450,0
20231206,171500,758881400,26450,26450,26450,26450,0
20231206,171400,758881400,26450,26450,26450,26450,0
20231206,171300,758881400,26450,26450,26450,26450,0
20231206,171200,758881400,26450,26450,26450,26450,0
20231206,171100,758881400,26450,26450,26450,26450,0
20231206,171000,758881400,26450,26450,26450,26450,0
20231206,170900,758881400,26450,26450,26450,26450,0
20231206,170800,758881400,26450,26450,26450,26450,0
20231206,170700,758881400,26450,26450,26450,26450,0
20231206,170600,758881400,26450,26450,26450,26450,0
20231206,170500,758881400,26450,26450,26450,26450,0
20231206,170400,758881400,26450,26450,26450,26450,0
20231206,170300,758881400,26450,26450,26450,26450,0
20231206,170200,758881400,26450,26450,26450,26450,0
20231206,170100,758881400,26450,26450,26450,26450,0
20231206,170000,758881400,26450,26450,26450,26450,0
20231206,165900,758881400,26450,26450,26450,26450,662
20231206,165800,758881400,26450,26450,26450,26450,0
20231206,165700,758881400,26450,26450,26450,26450,0
20231206,165600,758881400,26450,26450,26450,26450,0
20231206,165500,758881400,26450,26450,26450,26450,0
20231206,165400,758881400,26450,26450,26450,26450,0
20231206,165300,758881400,26450,26450,26450,26450,0
20231206,165200,758881400,26450,26450,26450,26450,0
20231206,165100,758881400,26450,26450,26450,26450,0
20231206,165000,758881400,26450,26450,26450,26450,0
20231206,164900,758881400,26450,26450,26450,26450,0
20231206,164800,758881400,26450,26450,26450,26450,0
20231206,164700,758881400,26450,26450,26450,26450,0
20231206,164600,758881400,26450,26450,26450,26450,0
20231206,164500,758881400,26450,26450,26450,26450,0
20231206,164400,758881400,26450,26450,26450,26450,0
20231206,164300,758881400,26450,26450,26450,26450,0
20231206,164200,758881400,26450,26450,26450,26450,0
20231206,164100,758881400,26450,26450,26450,26450,0
20231206,164000,758881400,26450,26450,26450,26450,0
20231206,163900,758881400,26450,26450,26450,26450,0
20231206,163800,758881400,26450,26450,26450,26450,0
20231206,163700,758881400,26450,26450,26450,26450,0
20231206,163600,758881400,26450,26450,26450,26450,0
20231206,163500,758881400,26450,26450,26450,26450,0
20231206,163400,758881400,26450,26450,26450,26450,0
20231206,163300,758881400,26450,26450,26450,26450,0
20231206,163200,758881400,26450,26450,26450,26450,0
20231206,163100,758881400,26450,26450,26450,26450,0
20231206,163000,758881400,26450,26450,26450,26450,0
20231206,162900,758881400,26450,26450,26450,26450,662
20231206,162800,758881400,26450,26450,26450,26450,0
20231206,162700,758881400,26450,26450,26450,26450,0
20231206,162600,758881400,26450,26450,26450,26450,0
20231206,162500,758881400,26450,26450,26450,26450,0
20231206,162400,758881400,26450,26450,26450,26450,0
20231206,162300,758881400,26450,26450,26450,26450,0
20231206,162200,758881400,26450,26450,26450,26450,0
20231206,162100,758881400,26450,26450,26450,26450,0
20231206,162000,758881400,26450,26450,26450,26450,0
20231206,161900,758881400,26450,26450,26450,26450,0
20231206,161800,758881400,26450,26450,26450,26450,0
20231206,161700,758881400,26450,26450,26450,26450,0
20231206,161600,758881400,26450,26450,26450,26450,0
20231206,161500,758881400,26450,26450,26450,26450,0
20231206,161400,758881400,26450,26450,26450,26450,0
20231206,161300,758881400,26450,26450,26450,26450,0
20231206,161200,758881400,26450,26450,26450,26450,0
20231206,161100,758881400,26450,26450,26450,26450,0
20231206,161000,758881400,26450,26450,26450,26450,0
20231206,160900,758881400,26450,26450,26450,26450,0
20231206,160800,758881400,26450,26450,26450,26450,0
20231206,160700,758881400,26450,26450,26450,26450,0
20231206,160600,758881400,26450,26450,26450,26450,0
20231206,160500,758881400,26450,26450,26450,26450,0
20231206,160400,758881400,26450,26450,26450,26450,0
20231206,160300,758881400,26450,26450,26450,26450,0
20231206,160200,758881400,26450,26450,26450,26450,0
20231206,160100,758881400,26450,26450,26450,26450,0
20231206,160000,758881400,26450,26450,26450,26450,0
20231206,155900,758881400,26450,26450,26450,26450,662
20231206,155800,758881400,26450,26450,26450,26450,0
20231206,155700,758881400,26450,26450,26450,26450,0
20231206,155600,758881400,26450,26450,26450,26450,0
20231206,155500,758881400,26450,26450,26450,26450,0
20231206,155400,758881400,26450,26450,26450,26450,0
20231206,155300,758881400,26450,26450,26450,26450,0
20231206,155200,758881400,26450,26450,26450,26450,0
20231206,155100,758881400,26450,26450,26450,26450,0
20231206,155000,758881400,26450,26450,26450,26450,0
20231206,154900,758881400,26450,26450,26450,26450,0
20231206,154800,758881400,26450,26450,26450,26450,0
20231206,154700,758881400,26450,26450,26450,26450,0
20231206,154600,758881400,26450,26450,26450,26450,0
20231206,154500,758881400,26450,26450,26450,26450,0
20231206,154400,758881400,26450,26450,26450,26450,0
20231206,154300,758881400,26450,26450,26450,26450,0
20231206,154200,758881400,26450,26450,26450,26450,0
20231206,154100,758881400,26450,26450,26450,26450,0
20231206,154000,758881400,26450,26450,26450,26450,0
20231206,153900,758881400,26450,26450,26450,26450,0
20231206,153800,758881400,26450,26450,26450,26450,0
20231206,153700,758881400,26450,26450,26450,26450,0
20231206,153600,758881400,26450,26450,26450,26450,0
20231206,153500,758881400,26450,26450,26450,26450,0
20231206,153400,758881400,26450,26450,26450,26450,0
20231206,153300,758881400,26450,26450,26450,26450,0
20231206,153200,758881400,26450,26450,26450,26450,0
20231206,153100,758881400,26450,26450,26450,26450,0
20231206,153000,758881400,26450,26450,26450,26450,662
20231206,152900,741371500,26250,26250,26250,26250,0
20231206,152800,741371500,26250,26250,26250,26250,0
20231206,152700,741371500,26250,26250,26250,26250,0
20231206,152600,741371500,26250,26250,26250,26250,0
20231206,152500,741371500,26250,26250,26250,26250,0
20231206,152400,741371500,26250,26250,26250,26250,0
20231206,152300,741371500,26250,26250,26250,26250,0
20231206,152200,741371500,26250,26250,26250,26250,0
20231206,152100,741371500,26250,26250,26250,26250,0
20231206,152000,741371500,26250,26250,26250,26250,0
20231206,151900,741371500,26250,26250,26250,26250,34
20231206,151800,740479000,26200,26200,26200,26150,317
20231206,151700,732175250,26250,26200,26250,26200,39
20231206,151600,731153350,26250,26300,26300,26200,961
20231206,151500,705898650,26450,26400,26450,26400,95
20231206,151400,703390600,26400,26400,26400,26400,6
20231206,151300,703232200,26400,26400,26400,26400,1
20231206,151200,703205800,26400,26400,26400,26400,0
20231206,151100,703205800,26400,26300,26400,26300,14
20231206,151000,702837500,26400,26400,26400,26300,132
20231206,150900,699358400,26450,26400,26450,26350,57
20231206,150800,697853950,26450,26400,26450,26350,256
20231206,150700,691103300,26450,26450,26450,26450,0
20231206,150600,691103300,26450,26450,26450,26450,0
20231206,150500,691103300,26450,26350,26450,26350,7
20231206,150400,690918750,26450,26450,26450,26450,1
20231206,150300,690892300,26450,26400,26450,26400,12
20231206,150200,690574950,26350,26350,26350,26350,114
20231206,150100,687571050,26350,26350,26350,26350,10
20231206,150000,687307550,26350,26350,26350,26300,79
20231206,145900,685229700,26400,26400,26400,26400,2
20231206,145800,685176900,26400,26350,26500,26350,336
20231206,145700,676323100,26550,26500,26550,26400,507
20231206,145600,662930950,26600,26600,26600,26600,0
20231206,145500,662930950,26600,26600,26600,26600,0
20231206,145400,662930950,26600,26600,26600,26600,0
20231206,145300,662930950,26600,26600,26600,26600,0
20231206,145200,662930950,26600,26600,26600,26600,1
20231206,145100,662904350,26600,26500,26600,26500,3
20231206,145000,662824750,26650,26550,26650,26550,6
20231206,144900,662664950,26700,26700,26700,26700,0
20231206,144800,662664950,26700,26700,26700,26700,0
20231206,144700,662664950,26700,26700,26700,26700,0
20231206,144600,662664950,26700,26700,26700,26700,0
20231206,144500,662664950,26700,26700,26700,26700,0
20231206,144400,662664950,26700,26700,26700,26700,0
20231206,144300,662664950,26700,26600,26700,26550,107
20231206,144200,659823750,26650,26600,26700,26600,106
20231206,144100,657003800,26600,26600,26600,26600,3
20231206,144000,656924000,26600,26600,26600,26600,2
20231206,143900,656870800,26650,26600,26650,26600,134
20231206,143800,653301800,26550,26500,26550,26500,302
20231206,143700,645297450,26500,26500,26500,26500,141
20231206,143600,641560950,26500,26450,26500,26450,122
20231206,143500,638334000,26450,26400,26450,26400,30
20231206,143400,637541950,26450,26400,26450,26400,28
20231206,143300,636802650,26400,26400,26400,26400,200
20231206,143200,631522650,26400,26400,26400,26400,0
20231206,143100,631522650,26400,26400,26400,26400,0
20231206,143000,631522650,26400,26400,26400,26400,13
20231206,142900,631179450,26400,26350,26400,26350,206
20231206,142800,625751050,26350,26350,26350,26350,0
20231206,142700,625751050,26350,26350,26350,26350,0
20231206,142600,625751050,26350,26350,26350,26350,1
20231206,142500,625724700,26350,26350,26350,26350,1
20231206,142400,625698350,26350,26400,26400,26350,11
20231206,142300,625408000,26400,26400,26400,26400,1
20231206,142200,625381600,26400,26400,26400,26400,0
20231206,142100,625381600,26400,26400,26400,26400,8
20231206,142000,625170400,26400,26400,26400,26400,49
20231206,141900,623876800,26400,26400,26400,26400,0
20231206,141800,623876800,26400,26400,26400,26350,216
20231206,141700,618185100,26400,26400,26400,26400,51
20231206,141600,616838700,26400,26400,26400,26400,4
20231206,141500,616733100,26400,26400,26400,26400,250
20231206,141400,610133100,26400,26400,26400,26400,3
20231206,141300,610053900,26400,26400,26400,26400,3
20231206,141200,609974700,26400,26400,26400,26400,0
20231206,141100,609974700,26400,26400,26400,26400,0
20231206,141000,609974700,26400,26400,26400,26400,0
20231206,140900,609974700,26400,26400,26400,26400,0
20231206,140800,609974700,26400,26400,26400,26400,0
20231206,140700,609974700,26400,26400,26400,26400,5
20231206,140600,609842700,26400,26400,26400,26400,0
20231206,140500,609842700,26400,26350,26400,26350,33
20231206,140400,608973000,26400,26400,26400,26400,31
20231206,140300,608154600,26400,26400,26400,26400,0
20231206,140200,608154600,26400,26400,26400,26400,6
20231206,140100,607996200,26400,26350,26400,26350,6
20231206,140000,607838050,26400,26400,26400,26350,72
20231206,135900,605937500,26450,26450,26450,26400,32
20231206,135800,605092250,26500,26450,26500,26450,9
20231206,135700,604854150,26500,26450,26500,26450,9
20231206,135600,604616050,26500,26450,26500,26450,174
20231206,135500,600012450,26450,26600,26600,26450,535
20231206,135400,585789600,26650,26650,26650,26650,10
20231206,135300,585523100,26650,26650,26650,26650,0
20231206,135200,585523100,26650,26650,26650,26650,0
20231206,135100,585523100,26650,26650,26650,26650,223
20231206,135000,579580150,26650,26650,26650,26650,5
20231206,134900,579446900,26650,26800,26800,26650,90
20231206,134800,577044300,26700,26800,26850,26700,1798
20231206,134700,528879250,26750,26600,26800,26600,2976
20231206,134600,449422600,26600,26600,26700,26600,635
20231206,134500,432516850,26600,26450,26600,26450,649
20231206,134400,415321200,26400,26450,26450,26400,7
20231206,134300,415136300,26400,26400,26400,26400,295
20231206,134200,407348300,26400,26400,26400,26400,0
20231206,134100,407348300,26400,26400,26400,26400,0
20231206,134000,407348300,26400,26400,26400,26400,0
20231206,133900,407348300,26400,26400,26400,26400,0
20231206,133800,407348300,26400,26350,26400,26350,96
20231206,133700,404818650,26350,26350,26350,26350,50
20231206,133600,403501150,26350,26350,26350,26350,0
20231206,133500,403501150,26350,26350,26350,26350,0
20231206,133400,403501150,26350,26300,26350,26300,36
20231206,133300,402554300,26350,26350,26350,26350,0
20231206,133200,402554300,26350,26300,26350,26300,53
20231206,133100,401160350,26300,26300,26300,26300,1
20231206,133000,401134050,26300,26300,26300,26300,0
20231206,132900,401134050,26300,26250,26300,26250,23
20231206,132800,400530250,26300,26200,26300,26200,6
20231206,132700,400372950,26300,26300,26300,26300,8
20231206,132600,400162550,26300,26250,26300,26250,6
20231206,132500,400005000,26300,26300,26300,26300,50
20231206,132400,398690000,26300,26250,26300,26250,4
20231206,132300,398584950,26300,26300,26300,26300,0
20231206,132200,398584950,26300,26300,26300,26300,0
20231206,132100,398584950,26300,26300,26300,26300,4
20231206,132000,398479750,26300,26300,26300,26300,0
20231206,131900,398479750,26300,26300,26300,26300,27
20231206,131800,397769650,26300,26300,26300,26300,0
20231206,131700,397769650,26300,26200,26300,26200,6
20231206,131600,397612350,26200,26200,26200,26200,4
20231206,131500,397507550,26250,26250,26250,26250,3
20231206,131400,397428800,26300,26300,26300,26300,0
20231206,131300,397428800,26300,26300,26300,26300,0
20231206,131200,397428800,26300,26300,26300,26300,3
20231206,131100,397349900,26300,26300,26300,26300,0
20231206,131000,397349900,26300,26200,26300,26150,61
20231206,130900,395753950,26300,26300,26300,26300,0
20231206,130800,395753950,26300,26300,26300,26300,0
20231206,130700,395753950,26300,26300,26300,26300,0
20231206,130600,395753950,26300,26300,26300,26300,2
20231206,130500,395701350,26300,26300,26300,26300,0
20231206,130400,395701350,26300,26250,26300,26200,37
20231206,130300,394731650,26300,26300,26300,26300,5
20231206,130200,394600150,26350,26350,26350,26350,0
20231206,130100,394600150,26350,26300,26350,26300,11
20231206,130000,394310800,26300,26300,26300,26300,20
20231206,125900,393784800,26300,26300,26300,26300,0
20231206,125800,393784800,26300,26300,26300,26300,0
20231206,125700,393784800,26300,26300,26300,26300,0
20231206,125600,393784800,26300,26250,26300,26250,11
20231206,125500,393495550,26300,26300,26300,26300,1
20231206,125400,393469250,26300,26300,26300,26300,0
20231206,125300,393469250,26300,26300,26300,26300,20
20231206,125200,392943250,26300,26200,26300,26200,2
20231206,125100,392890750,26300,26300,26300,26300,1
20231206,125000,392864450,26300,26300,26300,26300,0
20231206,124900,392864450,26300,26200,26350,26200,158
20231206,124800,388724150,26200,26200,26200,26200,0
20231206,124700,388724150,26200,26150,26200,26150,4
20231206,124600,388619500,26200,26200,26200,26200,0
20231206,124500,388619500,26200,26200,26200,26200,16
20231206,124400,388200300,26200,26200,26200,26200,2
20231206,124300,388147900,26200,26200,26200,26200,0
20231206,124200,388147900,26200,26150,26200,26150,193
20231206,124100,383100900,26150,26150,26150,26150,65
20231206,124000,381401150,26150,26150,26150,26150,50
20231206,123900,380093650,26150,26150,26150,26100,7
20231206,123800,379910850,26150,26150,26150,26150,3
20231206,123700,379832400,26150,26150,26150,26150,20
20231206,123600,379309400,26150,26150,26150,26150,0
20231206,123500,379309400,26150,26150,26150,26150,0
20231206,123400,379309400,26150,26150,26150,26150,60
20231206,123300,377740400,26150,26150,26150,26150,11
20231206,123200,377452750,26150,26150,26150,26150,20
20231206,123100,376929750,26150,26150,26150,26150,0
20231206,123000,376929750,26150,26150,26150,26150,0
20231206,122900,376929750,26150,26150,26150,26150,0
20231206,122800,376929750,26150,26150,26150,26150,0
20231206,122700,376929750,26150,26200,26200,26150,45
20231206,122600,375752500,26200,26200,26200,26200,9
20231206,122500,375516700,26150,26150,26150,26150,0
20231206,122400,375516700,26150,26150,26150,26150,224
20231206,122300,369659100,26200,26200,26200,26200,27
20231206,122200,368951700,26200,26200,26200,26200,52
20231206,122100,367589300,26200,26200,26200,26200,5
20231206,122000,367458300,26200,26200,26200,26200,78
20231206,121900,365414700,26300,26300,26300,26300,0
20231206,121800,365414700,26300,26300,26300,26250,157
20231206,121700,361291100,26300,26300,26300,26300,0
20231206,121600,361291100,26300,26300,26300,26300,0
20231206,121500,361291100,26300,26300,26300,26300,0
20231206,121400,361291100,26300,26300,26300,26300,96
20231206,121300,358766300,26300,26300,26300,26300,0
20231206,121200,358766300,26300,26300,26300,26300,0
20231206,121100,358766300,26300,26300,26300,26300,0
20231206,121000,358766300,26300,26300,26300,26300,1
20231206,120900,358740000,26400,26400,26400,26400,20
20231206,120800,358212000,26400,26400,26400,26400,0
20231206,120700,358212000,26400,26400,26400,26400,0
20231206,120600,358212000,26400,26400,26400,26400,0
20231206,120500,358212000,26400,26400,26400,26400,0
20231206,120400,358212000,26400,26400,26400,26400,1
20231206,120300,358185600,26300,26300,26300,26300,0
20231206,120200,358185600,26300,26300,26300,26300,0
20231206,120100,358185600,26300,26300,26300,26300,35
20231206,120000,357265100,26250,26250,26250,26250,0
20231206,115900,357265100,26250,26250,26250,26250,0
20231206,115800,357265100,26250,26250,26250,26250,5
20231206,115700,357133850,26250,26250,26250,26250,0
20231206,115600,357133850,26250,26250,26250,26250,0
20231206,115500,357133850,26250,26300,26300,26250,143
20231206,115400,353380000,26250,26250,26250,26250,0
20231206,115300,353380000,26250,26250,26250,26250,0
20231206,115200,353380000,26250,26250,26250,26250,0
20231206,115100,353380000,26250,26250,26250,26250,0
20231206,115000,353380000,26250,26300,26300,26250,24
20231206,114900,352749800,26300,26300,26300,26300,1
20231206,114800,352723500,26300,26300,26300,26300,0
20231206,114700,352723500,26300,26300,26300,26300,36
20231206,114600,351776700,26350,26350,26350,26350,0
20231206,114500,351776700,26350,26400,26400,26350,37
20231206,114400,350800550,26400,26400,26400,26400,0
20231206,114300,350800550,26400,26400,26400,26400,0
20231206,114200,350800550,26400,26400,26400,26400,0
20231206,114100,350800550,26400,26400,26400,26400,3
20231206,114000,350721350,26400,26350,26400,26350,4
20231206,113900,350615850,26450,26450,26450,26450,50
20231206,113800,349293350,26450,26450,26450,26450,11
20231206,113700,349002400,26450,26450,26450,26450,0
20231206,113600,349002400,26450,26450,26450,26450,10
20231206,113500,348737900,26450,26450,26450,26450,114
20231206,113400,345722600,26500,26450,26500,26450,53
20231206,113300,344320700,26450,26400,26450,26400,190
20231206,113200,339304650,26400,26400,26400,26400,0
20231206,113100,339304650,26400,26350,26400,26350,96
20231206,113000,336775000,26350,26300,26350,26300,9
20231206,112900,336538250,26300,26300,26300,26300,30
20231206,112800,335749250,26300,26300,26300,26300,0
20231206,112700,335749250,26300,26300,26300,26300,3
20231206,112600,335670350,26350,26350,26350,26350,0
20231206,112500,335670350,26350,26350,26350,26350,0
20231206,112400,335670350,26350,26300,26350,26300,211
20231206,112300,330120950,26300,26300,26300,26300,40
20231206,112200,329068950,26300,26300,26300,26300,1
20231206,112100,329042650,26300,26300,26300,26300,30
20231206,112000,328253650,26300,26300,26300,26300,0
20231206,111900,328253650,26300,26300,26300,26300,0
20231206,111800,328253650,26300,26300,26300,26250,28
20231206,111700,327517450,26300,26300,26300,26300,0
20231206,111600,327517450,26300,26300,26300,26300,0
20231206,111500,327517450,26300,26300,26300,26300,13
20231206,111400,327175550,26300,26300,26300,26300,0
20231206,111300,327175550,26300,26300,26300,26300,6
20231206,111200,327017750,26300,26300,26300,26300,0
20231206,111100,327017750,26300,26300,26300,26300,0
20231206,111000,327017750,26300,26250,26300,26250,5
20231206,110900,326886300,26250,26200,26250,26200,112
20231206,110800,323951450,26200,26200,26200,26200,3
20231206,110700,323872850,26200,26200,26200,26200,2
20231206,110600,323820450,26200,26150,26200,26150,95
20231206,110500,321335750,26150,26150,26150,26150,0
20231206,110400,321335750,26150,26150,26150,26150,0
20231206,110300,321335750,26150,26150,26150,26100,9
20231206,110200,321100600,26150,26150,26150,26150,25
20231206,110100,320446850,26150,26100,26150,26100,53
20231206,110000,319063400,26150,26150,26150,26150,20
20231206,105900,318540400,26150,26150,26150,26150,1
20231206,105800,318514250,26100,26050,26100,26050,224
20231206,105700,312668850,26100,26100,26100,26100,0
20231206,105600,312668850,26100,26100,26100,26100,25
20231206,105500,312016350,26100,26100,26100,26100,5
20231206,105400,311885850,26100,26100,26100,26100,16
20231206,105300,311468250,26150,26150,26150,26150,0
20231206,105200,311468250,26150,26150,26150,26150,48
20231206,105100,310213050,26150,26150,26150,26150,13
20231206,105000,309873100,26150,26150,26150,26150,0
20231206,104900,309873100,26150,26150,26150,26150,140
20231206,104800,306212100,26150,26150,26150,26150,11
20231206,104700,305924450,26100,26100,26100,26100,19
20231206,104600,305428550,26100,26100,26100,26100,0
20231206,104500,305428550,26100,26050,26100,26050,269
20231206,104400,298421050,26050,26050,26050,26050,1
20231206,104300,298395000,26000,26000,26000,26000,38
20231206,104200,297407000,26050,26050,26050,26050,0
20231206,104100,297407000,26050,26050,26050,26050,0
20231206,104000,297407000,26050,26050,26050,26050,1
20231206,103900,297380950,26000,26050,26050,26000,61
20231206,103800,295794900,26050,26000,26050,26000,41
20231206,103700,294728850,26000,26000,26000,26000,0
20231206,103600,294728850,26000,25900,26000,25900,1251
20231206,103500,262327850,25850,25850,25850,25850,4
20231206,103400,262224450,25900,25900,25900,25900,0
20231206,103300,262224450,25900,25900,25900,25850,493
20231206,103200,249476650,25900,25950,25950,25900,68
20231206,103100,247714700,25900,25900,25900,25900,124
20231206,103000,244503100,26000,26000,26000,26000,1
20231206,102900,244477100,26000,25900,26000,25900,62
20231206,102800,242868950,25950,25950,26000,25950,109
20231206,102700,240040350,26000,26000,26000,26000,0
20231206,102600,240040350,26000,26000,26000,26000,0
20231206,102500,240040350,26000,25950,26000,25950,21
20231206,102400,239495350,26000,26000,26000,26000,0
20231206,102300,239495350,26000,26000,26000,25950,223
20231206,102200,233698400,25950,25950,25950,25950,10
20231206,102100,233438900,26000,26000,26000,26000,0
20231206,102000,233438900,26000,26000,26000,26000,11
20231206,101900,233152900,26000,26000,26000,26000,0
20231206,101800,233152900,26000,26000,26000,26000,7
20231206,101700,232970900,26000,25950,26000,25950,12
20231206,101600,232659450,26050,26050,26050,26050,0
20231206,101500,232659450,26050,26100,26100,26050,5
20231206,101400,232529150,25950,26000,26000,25950,500
20231206,101300,219553650,26100,26000,26100,26000,500
20231206,101200,206528500,26000,25950,26000,25950,5
20231206,101100,206398700,26000,26000,26000,26000,12
20231206,101000,206086700,26000,26050,26050,26000,140
20231206,100900,202446600,26000,26000,26000,26000,5
20231206,100800,202316600,26050,26050,26050,26050,0
20231206,100700,202316600,26050,26050,26050,26050,0
20231206,100600,202316600,26050,26000,26050,26000,201
20231206,100500,197090550,26100,26100,26100,26100,0
20231206,100400,197090550,26100,26100,26100,26100,0
20231206,100300,197090550,26100,26100,26100,26100,0
20231206,100200,197090550,26100,26100,26100,26100,1
20231206,100100,197064450,26000,26050,26100,26000,56
20231206,100000,195605650,26050,26050,26050,26050,7
20231206,095900,195423300,26050,26050,26050,26050,0
20231206,095800,195423300,26050,26050,26050,26050,0
20231206,095700,195423300,26050,26050,26050,26050,0
20231206,095600,195423300,26050,25950,26050,25900,127
20231206,095500,192129500,26100,25900,26100,25900,335
20231206,095400,183436400,25900,25950,25950,25900,344
20231206,095300,174518150,26100,26100,26100,26100,10
20231206,095200,174257150,26100,26000,26100,26000,5
20231206,095100,174126750,26100,25900,26100,25900,21
20231206,095000,173582650,26100,25900,26100,25900,2
20231206,094900,173530650,26100,26100,26100,25900,32
20231206,094800,172696650,26100,26100,26100,26100,2
20231206,094700,172644450,25950,26100,26100,25950,1932
20231206,094600,122489150,26100,26150,26150,26100,22
20231206,094500,121914900,26100,26100,26100,26100,36
20231206,094400,120975300,26150,26150,26150,26150,0
20231206,094300,120975300,26150,26150,26150,26150,1
20231206,094200,120949150,26100,26100,26100,26100,81
20231206,094100,118835050,26100,26000,26100,26000,34
20231206,094000,117949250,26100,26050,26150,25950,1018
20231206,093900,91455900,26150,26150,26150,26100,24
20231206,093800,90829350,26150,26150,26150,26150,5
20231206,093700,90698600,26200,26200,26200,26200,1
20231206,093600,90672400,26200,26200,26200,26200,15
20231206,093500,90279400,26200,26150,26200,26100,118
20231206,093400,87199150,26150,26200,26200,26150,639
20231206,093300,70486550,26350,26350,26350,26350,0
20231206,093200,70486550,26350,26350,26350,26350,0
20231206,093100,70486550,26350,26350,26350,26350,0
20231206,093000,70486550,26350,26250,26350,26250,3
20231206,092900,70407700,26350,26250,26350,26250,40
20231206,092800,69357600,26200,26250,26250,26200,10
20231206,092700,69095450,26250,26200,26250,26200,319
20231206,092600,60737550,26250,26300,26400,26250,119
20231206,092500,57608050,26450,26450,26450,26450,11
20231206,092400,57317100,26450,26350,26450,26350,125
20231206,092300,54020750,26450,26450,26450,26450,1
20231206,092200,53994300,26500,26400,26500,26400,60
20231206,092100,52404800,26400,26400,26500,26400,121
20231206,092000,49210300,26500,26500,26500,26500,19
20231206,091900,48706800,26500,26400,26500,26400,36
20231206,091800,47756300,26400,26250,26400,26200,263
20231206,091700,40846650,26200,26250,26250,26200,6
20231206,091600,40689200,26250,26250,26250,26150,58
20231206,091500,39169550,26150,26250,26250,26150,115
20231206,091400,36159350,26250,26200,26250,26200,173
20231206,091300,31624700,26200,26350,26350,26200,260
20231206,091200,24797800,26350,26200,26350,26200,159
20231206,091100,20627250,26250,26200,26250,26200,8
20231206,091000,20417350,26250,26350,26350,26250,222
20231206,090900,14589750,26350,26350,26350,26350,0
20231206,090800,14589750,26350,26300,26350,26300,69
20231206,090700,12775000,26400,26400,26400,26400,4
20231206,090600,12669400,26400,26400,26400,26400,10
20231206,090500,12405400,26400,26400,26400,26400,9
20231206,090400,12167800,26500,26450,26500,26450,10
20231206,090300,11903050,26450,26250,26450,26250,135
20231206,090200,8352300,26250,26450,26450,26250,52
20231206,090100,6980750,26300,26400,26400,26250,244
20231206,090000,554400,26400,26400,26400,26400,21