KissMeData/300080/min/candle-20231208.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231208,205900,1626074400,26900,26900,26900,26900,379
20231208,205800,1626074400,26900,26900,26900,26900,0
20231208,205700,1626074400,26900,26900,26900,26900,0
20231208,205600,1626074400,26900,26900,26900,26900,0
20231208,205500,1626074400,26900,26900,26900,26900,0
20231208,205400,1626074400,26900,26900,26900,26900,0
20231208,205300,1626074400,26900,26900,26900,26900,0
20231208,205200,1626074400,26900,26900,26900,26900,0
20231208,205100,1626074400,26900,26900,26900,26900,0
20231208,205000,1626074400,26900,26900,26900,26900,0
20231208,204900,1626074400,26900,26900,26900,26900,0
20231208,204800,1626074400,26900,26900,26900,26900,0
20231208,204700,1626074400,26900,26900,26900,26900,0
20231208,204600,1626074400,26900,26900,26900,26900,0
20231208,204500,1626074400,26900,26900,26900,26900,0
20231208,204400,1626074400,26900,26900,26900,26900,0
20231208,204300,1626074400,26900,26900,26900,26900,0
20231208,204200,1626074400,26900,26900,26900,26900,0
20231208,204100,1626074400,26900,26900,26900,26900,0
20231208,204000,1626074400,26900,26900,26900,26900,0
20231208,203900,1626074400,26900,26900,26900,26900,0
20231208,203800,1626074400,26900,26900,26900,26900,0
20231208,203700,1626074400,26900,26900,26900,26900,0
20231208,203600,1626074400,26900,26900,26900,26900,0
20231208,203500,1626074400,26900,26900,26900,26900,0
20231208,203400,1626074400,26900,26900,26900,26900,0
20231208,203300,1626074400,26900,26900,26900,26900,0
20231208,203200,1626074400,26900,26900,26900,26900,0
20231208,203100,1626074400,26900,26900,26900,26900,0
20231208,203000,1626074400,26900,26900,26900,26900,0
20231208,202900,1626074400,26900,26900,26900,26900,379
20231208,202800,1626074400,26900,26900,26900,26900,0
20231208,202700,1626074400,26900,26900,26900,26900,0
20231208,202600,1626074400,26900,26900,26900,26900,0
20231208,202500,1626074400,26900,26900,26900,26900,0
20231208,202400,1626074400,26900,26900,26900,26900,0
20231208,202300,1626074400,26900,26900,26900,26900,0
20231208,202200,1626074400,26900,26900,26900,26900,0
20231208,202100,1626074400,26900,26900,26900,26900,0
20231208,202000,1626074400,26900,26900,26900,26900,0
20231208,201900,1626074400,26900,26900,26900,26900,0
20231208,201800,1626074400,26900,26900,26900,26900,0
20231208,201700,1626074400,26900,26900,26900,26900,0
20231208,201600,1626074400,26900,26900,26900,26900,0
20231208,201500,1626074400,26900,26900,26900,26900,0
20231208,201400,1626074400,26900,26900,26900,26900,0
20231208,201300,1626074400,26900,26900,26900,26900,0
20231208,201200,1626074400,26900,26900,26900,26900,0
20231208,201100,1626074400,26900,26900,26900,26900,0
20231208,201000,1626074400,26900,26900,26900,26900,0
20231208,200900,1626074400,26900,26900,26900,26900,0
20231208,200800,1626074400,26900,26900,26900,26900,0
20231208,200700,1626074400,26900,26900,26900,26900,0
20231208,200600,1626074400,26900,26900,26900,26900,0
20231208,200500,1626074400,26900,26900,26900,26900,0
20231208,200400,1626074400,26900,26900,26900,26900,0
20231208,200300,1626074400,26900,26900,26900,26900,0
20231208,200200,1626074400,26900,26900,26900,26900,0
20231208,200100,1626074400,26900,26900,26900,26900,0
20231208,200000,1626074400,26900,26900,26900,26900,0
20231208,195900,1626074400,26900,26900,26900,26900,379
20231208,195800,1626074400,26900,26900,26900,26900,0
20231208,195700,1626074400,26900,26900,26900,26900,0
20231208,195600,1626074400,26900,26900,26900,26900,0
20231208,195500,1626074400,26900,26900,26900,26900,0
20231208,195400,1626074400,26900,26900,26900,26900,0
20231208,195300,1626074400,26900,26900,26900,26900,0
20231208,195200,1626074400,26900,26900,26900,26900,0
20231208,195100,1626074400,26900,26900,26900,26900,0
20231208,195000,1626074400,26900,26900,26900,26900,0
20231208,194900,1626074400,26900,26900,26900,26900,0
20231208,194800,1626074400,26900,26900,26900,26900,0
20231208,194700,1626074400,26900,26900,26900,26900,0
20231208,194600,1626074400,26900,26900,26900,26900,0
20231208,194500,1626074400,26900,26900,26900,26900,0
20231208,194400,1626074400,26900,26900,26900,26900,0
20231208,194300,1626074400,26900,26900,26900,26900,0
20231208,194200,1626074400,26900,26900,26900,26900,0
20231208,194100,1626074400,26900,26900,26900,26900,0
20231208,194000,1626074400,26900,26900,26900,26900,0
20231208,193900,1626074400,26900,26900,26900,26900,0
20231208,193800,1626074400,26900,26900,26900,26900,0
20231208,193700,1626074400,26900,26900,26900,26900,0
20231208,193600,1626074400,26900,26900,26900,26900,0
20231208,193500,1626074400,26900,26900,26900,26900,0
20231208,193400,1626074400,26900,26900,26900,26900,0
20231208,193300,1626074400,26900,26900,26900,26900,0
20231208,193200,1626074400,26900,26900,26900,26900,0
20231208,193100,1626074400,26900,26900,26900,26900,0
20231208,193000,1626074400,26900,26900,26900,26900,0
20231208,192900,1626074400,26900,26900,26900,26900,379
20231208,192800,1626074400,26900,26900,26900,26900,0
20231208,192700,1626074400,26900,26900,26900,26900,0
20231208,192600,1626074400,26900,26900,26900,26900,0
20231208,192500,1626074400,26900,26900,26900,26900,0
20231208,192400,1626074400,26900,26900,26900,26900,0
20231208,192300,1626074400,26900,26900,26900,26900,0
20231208,192200,1626074400,26900,26900,26900,26900,0
20231208,192100,1626074400,26900,26900,26900,26900,0
20231208,192000,1626074400,26900,26900,26900,26900,0
20231208,191900,1626074400,26900,26900,26900,26900,0
20231208,191800,1626074400,26900,26900,26900,26900,0
20231208,191700,1626074400,26900,26900,26900,26900,0
20231208,191600,1626074400,26900,26900,26900,26900,0
20231208,191500,1626074400,26900,26900,26900,26900,0
20231208,191400,1626074400,26900,26900,26900,26900,0
20231208,191300,1626074400,26900,26900,26900,26900,0
20231208,191200,1626074400,26900,26900,26900,26900,0
20231208,191100,1626074400,26900,26900,26900,26900,0
20231208,191000,1626074400,26900,26900,26900,26900,0
20231208,190900,1626074400,26900,26900,26900,26900,0
20231208,190800,1626074400,26900,26900,26900,26900,0
20231208,190700,1626074400,26900,26900,26900,26900,0
20231208,190600,1626074400,26900,26900,26900,26900,0
20231208,190500,1626074400,26900,26900,26900,26900,0
20231208,190400,1626074400,26900,26900,26900,26900,0
20231208,190300,1626074400,26900,26900,26900,26900,0
20231208,190200,1626074400,26900,26900,26900,26900,0
20231208,190100,1626074400,26900,26900,26900,26900,0
20231208,190000,1626074400,26900,26900,26900,26900,0
20231208,185900,1626074400,26900,26900,26900,26900,379
20231208,185800,1626074400,26900,26900,26900,26900,0
20231208,185700,1626074400,26900,26900,26900,26900,0
20231208,185600,1626074400,26900,26900,26900,26900,0
20231208,185500,1626074400,26900,26900,26900,26900,0
20231208,185400,1626074400,26900,26900,26900,26900,0
20231208,185300,1626074400,26900,26900,26900,26900,0
20231208,185200,1626074400,26900,26900,26900,26900,0
20231208,185100,1626074400,26900,26900,26900,26900,0
20231208,185000,1626074400,26900,26900,26900,26900,0
20231208,184900,1626074400,26900,26900,26900,26900,0
20231208,184800,1626074400,26900,26900,26900,26900,0
20231208,184700,1626074400,26900,26900,26900,26900,0
20231208,184600,1626074400,26900,26900,26900,26900,0
20231208,184500,1626074400,26900,26900,26900,26900,0
20231208,184400,1626074400,26900,26900,26900,26900,0
20231208,184300,1626074400,26900,26900,26900,26900,0
20231208,184200,1626074400,26900,26900,26900,26900,0
20231208,184100,1626074400,26900,26900,26900,26900,0
20231208,184000,1626074400,26900,26900,26900,26900,0
20231208,183900,1626074400,26900,26900,26900,26900,0
20231208,183800,1626074400,26900,26900,26900,26900,0
20231208,183700,1626074400,26900,26900,26900,26900,0
20231208,183600,1626074400,26900,26900,26900,26900,0
20231208,183500,1626074400,26900,26900,26900,26900,0
20231208,183400,1626074400,26900,26900,26900,26900,0
20231208,183300,1626074400,26900,26900,26900,26900,0
20231208,183200,1626074400,26900,26900,26900,26900,0
20231208,183100,1626074400,26900,26900,26900,26900,0
20231208,183000,1626074400,26900,26900,26900,26900,0
20231208,182900,1626074400,26900,26900,26900,26900,379
20231208,182800,1626074400,26900,26900,26900,26900,0
20231208,182700,1626074400,26900,26900,26900,26900,0
20231208,182600,1626074400,26900,26900,26900,26900,0
20231208,182500,1626074400,26900,26900,26900,26900,0
20231208,182400,1626074400,26900,26900,26900,26900,0
20231208,182300,1626074400,26900,26900,26900,26900,0
20231208,182200,1626074400,26900,26900,26900,26900,0
20231208,182100,1626074400,26900,26900,26900,26900,0
20231208,182000,1626074400,26900,26900,26900,26900,0
20231208,181900,1626074400,26900,26900,26900,26900,0
20231208,181800,1626074400,26900,26900,26900,26900,0
20231208,181700,1626074400,26900,26900,26900,26900,0
20231208,181600,1626074400,26900,26900,26900,26900,0
20231208,181500,1626074400,26900,26900,26900,26900,0
20231208,181400,1626074400,26900,26900,26900,26900,0
20231208,181300,1626074400,26900,26900,26900,26900,0
20231208,181200,1626074400,26900,26900,26900,26900,0
20231208,181100,1626074400,26900,26900,26900,26900,0
20231208,181000,1626074400,26900,26900,26900,26900,0
20231208,180900,1626074400,26900,26900,26900,26900,0
20231208,180800,1626074400,26900,26900,26900,26900,0
20231208,180700,1626074400,26900,26900,26900,26900,0
20231208,180600,1626074400,26900,26900,26900,26900,0
20231208,180500,1626074400,26900,26900,26900,26900,0
20231208,180400,1626074400,26900,26900,26900,26900,0
20231208,180300,1626074400,26900,26900,26900,26900,0
20231208,180200,1626074400,26900,26900,26900,26900,0
20231208,180100,1626074400,26900,26900,26900,26900,0
20231208,180000,1626074400,26900,26900,26900,26900,0
20231208,175900,1626074400,26900,26900,26900,26900,379
20231208,175800,1626074400,26900,26900,26900,26900,0
20231208,175700,1626074400,26900,26900,26900,26900,0
20231208,175600,1626074400,26900,26900,26900,26900,0
20231208,175500,1626074400,26900,26900,26900,26900,0
20231208,175400,1626074400,26900,26900,26900,26900,0
20231208,175300,1626074400,26900,26900,26900,26900,0
20231208,175200,1626074400,26900,26900,26900,26900,0
20231208,175100,1626074400,26900,26900,26900,26900,0
20231208,175000,1626074400,26900,26900,26900,26900,0
20231208,174900,1626074400,26900,26900,26900,26900,0
20231208,174800,1626074400,26900,26900,26900,26900,0
20231208,174700,1626074400,26900,26900,26900,26900,0
20231208,174600,1626074400,26900,26900,26900,26900,0
20231208,174500,1626074400,26900,26900,26900,26900,0
20231208,174400,1626074400,26900,26900,26900,26900,0
20231208,174300,1626074400,26900,26900,26900,26900,0
20231208,174200,1626074400,26900,26900,26900,26900,0
20231208,174100,1626074400,26900,26900,26900,26900,0
20231208,174000,1626074400,26900,26900,26900,26900,0
20231208,173900,1626074400,26900,26900,26900,26900,0
20231208,173800,1626074400,26900,26900,26900,26900,0
20231208,173700,1626074400,26900,26900,26900,26900,0
20231208,173600,1626074400,26900,26900,26900,26900,0
20231208,173500,1626074400,26900,26900,26900,26900,0
20231208,173400,1626074400,26900,26900,26900,26900,0
20231208,173300,1626074400,26900,26900,26900,26900,0
20231208,173200,1626074400,26900,26900,26900,26900,0
20231208,173100,1626074400,26900,26900,26900,26900,0
20231208,173000,1626074400,26900,26900,26900,26900,0
20231208,172900,1626074400,26900,26900,26900,26900,379
20231208,172800,1626074400,26900,26900,26900,26900,0
20231208,172700,1626074400,26900,26900,26900,26900,0
20231208,172600,1626074400,26900,26900,26900,26900,0
20231208,172500,1626074400,26900,26900,26900,26900,0
20231208,172400,1626074400,26900,26900,26900,26900,0
20231208,172300,1626074400,26900,26900,26900,26900,0
20231208,172200,1626074400,26900,26900,26900,26900,0
20231208,172100,1626074400,26900,26900,26900,26900,0
20231208,172000,1626074400,26900,26900,26900,26900,0
20231208,171900,1626074400,26900,26900,26900,26900,0
20231208,171800,1626074400,26900,26900,26900,26900,0
20231208,171700,1626074400,26900,26900,26900,26900,0
20231208,171600,1626074400,26900,26900,26900,26900,0
20231208,171500,1626074400,26900,26900,26900,26900,0
20231208,171400,1626074400,26900,26900,26900,26900,0
20231208,171300,1626074400,26900,26900,26900,26900,0
20231208,171200,1626074400,26900,26900,26900,26900,0
20231208,171100,1626074400,26900,26900,26900,26900,0
20231208,171000,1626074400,26900,26900,26900,26900,0
20231208,170900,1626074400,26900,26900,26900,26900,0
20231208,170800,1626074400,26900,26900,26900,26900,0
20231208,170700,1626074400,26900,26900,26900,26900,0
20231208,170600,1626074400,26900,26900,26900,26900,0
20231208,170500,1626074400,26900,26900,26900,26900,0
20231208,170400,1626074400,26900,26900,26900,26900,0
20231208,170300,1626074400,26900,26900,26900,26900,0
20231208,170200,1626074400,26900,26900,26900,26900,0
20231208,170100,1626074400,26900,26900,26900,26900,0
20231208,170000,1626074400,26900,26900,26900,26900,0
20231208,165900,1626074400,26900,26900,26900,26900,379
20231208,165800,1626074400,26900,26900,26900,26900,0
20231208,165700,1626074400,26900,26900,26900,26900,0
20231208,165600,1626074400,26900,26900,26900,26900,0
20231208,165500,1626074400,26900,26900,26900,26900,0
20231208,165400,1626074400,26900,26900,26900,26900,0
20231208,165300,1626074400,26900,26900,26900,26900,0
20231208,165200,1626074400,26900,26900,26900,26900,0
20231208,165100,1626074400,26900,26900,26900,26900,0
20231208,165000,1626074400,26900,26900,26900,26900,0
20231208,164900,1626074400,26900,26900,26900,26900,0
20231208,164800,1626074400,26900,26900,26900,26900,0
20231208,164700,1626074400,26900,26900,26900,26900,0
20231208,164600,1626074400,26900,26900,26900,26900,0
20231208,164500,1626074400,26900,26900,26900,26900,0
20231208,164400,1626074400,26900,26900,26900,26900,0
20231208,164300,1626074400,26900,26900,26900,26900,0
20231208,164200,1626074400,26900,26900,26900,26900,0
20231208,164100,1626074400,26900,26900,26900,26900,0
20231208,164000,1626074400,26900,26900,26900,26900,0
20231208,163900,1626074400,26900,26900,26900,26900,0
20231208,163800,1626074400,26900,26900,26900,26900,0
20231208,163700,1626074400,26900,26900,26900,26900,0
20231208,163600,1626074400,26900,26900,26900,26900,0
20231208,163500,1626074400,26900,26900,26900,26900,0
20231208,163400,1626074400,26900,26900,26900,26900,0
20231208,163300,1626074400,26900,26900,26900,26900,0
20231208,163200,1626074400,26900,26900,26900,26900,0
20231208,163100,1626074400,26900,26900,26900,26900,0
20231208,163000,1626074400,26900,26900,26900,26900,0
20231208,162900,1626074400,26900,26900,26900,26900,379
20231208,162800,1626074400,26900,26900,26900,26900,0
20231208,162700,1626074400,26900,26900,26900,26900,0
20231208,162600,1626074400,26900,26900,26900,26900,0
20231208,162500,1626074400,26900,26900,26900,26900,0
20231208,162400,1626074400,26900,26900,26900,26900,0
20231208,162300,1626074400,26900,26900,26900,26900,0
20231208,162200,1626074400,26900,26900,26900,26900,0
20231208,162100,1626074400,26900,26900,26900,26900,0
20231208,162000,1626074400,26900,26900,26900,26900,0
20231208,161900,1626074400,26900,26900,26900,26900,0
20231208,161800,1626074400,26900,26900,26900,26900,0
20231208,161700,1626074400,26900,26900,26900,26900,0
20231208,161600,1626074400,26900,26900,26900,26900,0
20231208,161500,1626074400,26900,26900,26900,26900,0
20231208,161400,1626074400,26900,26900,26900,26900,0
20231208,161300,1626074400,26900,26900,26900,26900,0
20231208,161200,1626074400,26900,26900,26900,26900,0
20231208,161100,1626074400,26900,26900,26900,26900,0
20231208,161000,1626074400,26900,26900,26900,26900,0
20231208,160900,1626074400,26900,26900,26900,26900,0
20231208,160800,1626074400,26900,26900,26900,26900,0
20231208,160700,1626074400,26900,26900,26900,26900,0
20231208,160600,1626074400,26900,26900,26900,26900,0
20231208,160500,1626074400,26900,26900,26900,26900,0
20231208,160400,1626074400,26900,26900,26900,26900,0
20231208,160300,1626074400,26900,26900,26900,26900,0
20231208,160200,1626074400,26900,26900,26900,26900,0
20231208,160100,1626074400,26900,26900,26900,26900,0
20231208,160000,1626074400,26900,26900,26900,26900,0
20231208,155900,1626074400,26900,26900,26900,26900,379
20231208,155800,1626074400,26900,26900,26900,26900,0
20231208,155700,1626074400,26900,26900,26900,26900,0
20231208,155600,1626074400,26900,26900,26900,26900,0
20231208,155500,1626074400,26900,26900,26900,26900,0
20231208,155400,1626074400,26900,26900,26900,26900,0
20231208,155300,1626074400,26900,26900,26900,26900,0
20231208,155200,1626074400,26900,26900,26900,26900,0
20231208,155100,1626074400,26900,26900,26900,26900,0
20231208,155000,1626074400,26900,26900,26900,26900,0
20231208,154900,1626074400,26900,26900,26900,26900,0
20231208,154800,1626074400,26900,26900,26900,26900,0
20231208,154700,1626074400,26900,26900,26900,26900,0
20231208,154600,1626074400,26900,26900,26900,26900,0
20231208,154500,1626074400,26900,26900,26900,26900,0
20231208,154400,1626074400,26900,26900,26900,26900,0
20231208,154300,1626074400,26900,26900,26900,26900,0
20231208,154200,1626074400,26900,26900,26900,26900,0
20231208,154100,1626074400,26900,26900,26900,26900,0
20231208,154000,1626074400,26900,26900,26900,26900,0
20231208,153900,1626074400,26900,26900,26900,26900,0
20231208,153800,1626074400,26900,26900,26900,26900,0
20231208,153700,1626074400,26900,26900,26900,26900,0
20231208,153600,1626074400,26900,26900,26900,26900,0
20231208,153500,1626074400,26900,26900,26900,26900,0
20231208,153400,1626074400,26900,26900,26900,26900,0
20231208,153300,1626074400,26900,26900,26900,26900,0
20231208,153200,1626074400,26900,26900,26900,26900,0
20231208,153100,1626074400,26900,26900,26900,26900,0
20231208,153000,1626074400,26900,26900,26900,26900,379
20231208,152900,1615879300,26950,26950,26950,26950,0
20231208,152800,1615879300,26950,26950,26950,26950,0
20231208,152700,1615879300,26950,26950,26950,26950,0
20231208,152600,1615879300,26950,26950,26950,26950,0
20231208,152500,1615879300,26950,26950,26950,26950,0
20231208,152400,1615879300,26950,26950,26950,26950,0
20231208,152300,1615879300,26950,26950,26950,26950,0
20231208,152200,1615879300,26950,26950,26950,26950,0
20231208,152100,1615879300,26950,26950,26950,26950,0
20231208,152000,1615879300,26950,26950,26950,26950,0
20231208,151900,1615879300,26950,26950,27000,26950,731
20231208,151800,1596161950,26950,26850,26950,26850,397
20231208,151700,1585472450,26900,26850,26900,26850,2
20231208,151600,1585418700,26800,26850,26900,26800,226
20231208,151500,1579359450,26900,26900,26900,26900,1
20231208,151400,1579332550,26950,26800,26950,26800,681
20231208,151300,1561073700,26800,26800,26800,26800,68
20231208,151200,1559251300,26850,26850,26850,26850,0
20231208,151100,1559251300,26850,26850,26850,26750,7
20231208,151000,1559063800,26800,26800,26850,26800,77
20231208,150900,1557000100,26800,26800,26800,26800,50
20231208,150800,1555660100,26950,26950,26950,26800,3
20231208,150700,1555579400,26850,26850,26950,26800,491
20231208,150600,1542402100,26950,26850,26950,26850,51
20231208,150500,1541032650,26950,26900,26950,26900,12
20231208,150400,1540709750,26900,26900,26900,26850,65
20231208,150300,1538963750,26950,26950,26950,26950,0
20231208,150200,1538963750,26950,26900,26950,26900,193
20231208,150100,1533763800,26900,26900,26900,26900,25
20231208,150000,1533091300,26900,26900,26900,26900,0
20231208,145900,1533091300,26900,26900,26900,26900,32
20231208,145800,1532230500,26900,26900,26900,26800,59
20231208,145700,1530643600,26900,26900,26900,26900,0
20231208,145600,1530643600,26900,26800,26900,26800,67
20231208,145500,1528842300,26900,26900,26900,26900,6
20231208,145400,1528680900,26900,26950,26950,26900,264
20231208,145300,1521567100,27050,27000,27050,26950,1219
20231208,145200,1488659700,26950,26950,26950,26950,377
20231208,145100,1478499550,26850,26850,27000,26850,1020
20231208,145000,1451014750,26850,26800,26850,26800,12
20231208,144900,1450693100,26800,26800,26850,26800,521
20231208,144800,1436725600,26800,26700,26800,26700,25
20231208,144700,1436055700,26800,26800,26800,26800,0
20231208,144600,1436055700,26800,26800,26800,26800,2
20231208,144500,1436002100,26800,26750,26800,26750,5
20231208,144400,1435868300,26750,26800,26800,26700,77
20231208,144300,1433812000,26800,26800,26800,26800,9
20231208,144200,1433570800,26800,26800,26800,26800,0
20231208,144100,1433570800,26800,26800,26800,26800,1
20231208,144000,1433544000,26700,26700,26700,26700,1
20231208,143900,1433517300,26800,26650,26800,26650,2
20231208,143800,1433463850,26800,26800,26800,26800,50
20231208,143700,1432123850,26800,26800,26800,26800,0
20231208,143600,1432123850,26800,26800,26800,26800,37
20231208,143500,1431132250,26800,26800,26800,26650,5
20231208,143400,1430998400,26800,26800,26800,26800,0
20231208,143300,1430998400,26800,26800,26800,26800,1
20231208,143200,1430971600,26750,26750,26750,26750,13
20231208,143100,1430623850,26850,26850,26850,26850,0
20231208,143000,1430623850,26850,26850,26850,26850,11
20231208,142900,1430328500,26900,26900,26900,26900,0
20231208,142800,1430328500,26900,26900,26900,26900,38
20231208,142700,1429306300,26850,26750,26850,26750,815
20231208,142600,1407445750,26750,26650,26750,26650,558
20231208,142500,1392544100,26700,26600,26700,26600,151
20231208,142400,1388527400,26600,26550,26600,26550,6
20231208,142300,1388368050,26600,26550,26600,26550,77
20231208,142200,1386322650,26600,26700,26700,26600,237
20231208,142100,1379997450,26700,26700,26700,26700,1
20231208,142000,1379970750,26700,26700,26700,26700,20
20231208,141900,1379436750,26700,26700,26700,26700,0
20231208,141800,1379436750,26700,26700,26700,26700,0
20231208,141700,1379436750,26700,26700,26700,26700,0
20231208,141600,1379436750,26700,26700,26700,26700,1
20231208,141500,1379410050,26550,26600,26600,26550,400
20231208,141400,1368787500,26700,26700,26700,26600,467
20231208,141300,1356361200,26700,26650,26700,26650,124
20231208,141200,1353056550,26650,26650,26650,26650,0
20231208,141100,1353056550,26650,26650,26650,26650,1
20231208,141000,1353029900,26700,26700,26700,26700,21
20231208,140900,1352469200,26650,26650,26650,26650,155
20231208,140800,1348338450,26650,26650,26650,26650,6
20231208,140700,1348178550,26750,26750,26750,26750,0
20231208,140600,1348178550,26750,26750,26750,26750,1
20231208,140500,1348151800,26750,26750,26750,26750,1
20231208,140400,1348125050,26750,26750,26750,26750,0
20231208,140300,1348125050,26750,26750,26750,26750,0
20231208,140200,1348125050,26750,26750,26750,26750,0
20231208,140100,1348125050,26750,26750,26750,26750,0
20231208,140000,1348125050,26750,26750,26750,26750,1
20231208,135900,1348098300,26750,26700,26750,26700,120
20231208,135800,1344894150,26700,26700,26700,26700,2
20231208,135700,1344840750,26700,26700,26700,26700,0
20231208,135600,1344840750,26700,26700,26700,26700,6
20231208,135500,1344680550,26700,26600,26700,26600,110
20231208,135400,1341754350,26600,26600,26600,26600,0
20231208,135300,1341754350,26600,26600,26600,26600,0
20231208,135200,1341754350,26600,26550,26600,26550,422
20231208,135100,1330550200,26550,26650,26700,26550,182
20231208,135000,1325705450,26650,26650,26650,26650,0
20231208,134900,1325705450,26650,26650,26650,26650,0
20231208,134800,1325705450,26650,26650,26650,26650,30
20231208,134700,1324905950,26650,26650,26650,26650,1
20231208,134600,1324879300,26600,26600,26600,26600,0
20231208,134500,1324879300,26600,26600,26600,26600,3
20231208,134400,1324799500,26600,26600,26600,26600,172
20231208,134300,1320224300,26600,26600,26600,26600,0
20231208,134200,1320224300,26600,26600,26600,26600,0
20231208,134100,1320224300,26600,26600,26600,26600,0
20231208,134000,1320224300,26600,26600,26600,26600,0
20231208,133900,1320224300,26600,26600,26600,26600,10
20231208,133800,1319958300,26600,26600,26600,26600,0
20231208,133700,1319958300,26600,26550,26600,26550,1300
20231208,133600,1285393550,26550,26550,26550,26550,20
20231208,133500,1284862550,26550,26550,26550,26550,0
20231208,133400,1284862550,26550,26550,26550,26550,1
20231208,133300,1284836000,26500,26500,26500,26500,0
20231208,133200,1284836000,26500,26500,26500,26500,0
20231208,133100,1284836000,26500,26500,26500,26500,0
20231208,133000,1284836000,26500,26500,26500,26500,142
20231208,132900,1281073000,26450,26450,26450,26450,0
20231208,132800,1281073000,26450,26450,26450,26450,46
20231208,132700,1279856300,26450,26450,26450,26450,0
20231208,132600,1279856300,26450,26450,26450,26450,25
20231208,132500,1279195050,26450,26450,26450,26450,1
20231208,132400,1279168600,26400,26400,26400,26400,10
20231208,132300,1278904600,26450,26450,26450,26450,0
20231208,132200,1278904600,26450,26300,26450,26300,54
20231208,132100,1277484000,26350,26350,26350,26350,5
20231208,132000,1277352250,26400,26400,26400,26400,10
20231208,131900,1277088250,26450,26450,26450,26450,2
20231208,131800,1277035350,26450,26450,26450,26450,0
20231208,131700,1277035350,26450,26350,26450,26300,40
20231208,131600,1275983150,26450,26350,26450,26350,7
20231208,131500,1275798600,26450,26450,26450,26450,0
20231208,131400,1275798600,26450,26400,26450,26400,503
20231208,131300,1262519250,26400,26400,26400,26400,1
20231208,131200,1262492850,26300,26350,26400,26300,678
20231208,131100,1244633000,26450,26350,26450,26350,30
20231208,131000,1243842400,26400,26400,26400,26400,6
20231208,130900,1243684000,26500,26400,26500,26400,291
20231208,130800,1236001500,26500,26500,26500,26500,0
20231208,130700,1236001500,26500,26500,26500,26500,11
20231208,130600,1235710000,26500,26500,26500,26500,0
20231208,130500,1235710000,26500,26450,26500,26450,2
20231208,130400,1235657050,26500,26450,26500,26400,36
20231208,130300,1234706200,26550,26550,26550,26550,0
20231208,130200,1234706200,26550,26550,26550,26550,0
20231208,130100,1234706200,26550,26550,26550,26550,0
20231208,130000,1234706200,26550,26550,26550,26550,0
20231208,125900,1234706200,26550,26550,26550,26550,0
20231208,125800,1234706200,26550,26550,26550,26550,0
20231208,125700,1234706200,26550,26550,26550,26550,0
20231208,125600,1234706200,26550,26550,26550,26550,1
20231208,125500,1234679650,26450,26500,26500,26450,40
20231208,125400,1233621550,26600,26600,26600,26600,0
20231208,125300,1233621550,26600,26600,26600,26600,0
20231208,125200,1233621550,26600,26600,26600,26600,1
20231208,125100,1233594950,26550,26550,26550,26550,0
20231208,125000,1233594950,26550,26550,26550,26550,0
20231208,124900,1233594950,26550,26550,26550,26550,8
20231208,124800,1233382550,26600,26600,26600,26600,0
20231208,124700,1233382550,26600,26600,26600,26600,0
20231208,124600,1233382550,26600,26600,26600,26600,0
20231208,124500,1233382550,26600,26600,26600,26550,3
20231208,124400,1233302800,26550,26550,26600,26550,4
20231208,124300,1233196550,26600,26550,26600,26550,3
20231208,124200,1233116850,26600,26450,26600,26400,118
20231208,124100,1229996050,26600,26450,26600,26450,312
20231208,124000,1221743400,26500,26500,26500,26500,126
20231208,123900,1218404400,26600,26600,26600,26600,0
20231208,123800,1218404400,26600,26600,26600,26600,0
20231208,123700,1218404400,26600,26600,26600,26600,3
20231208,123600,1218324600,26600,26600,26600,26600,115
20231208,123500,1215265600,26600,26600,26600,26600,0
20231208,123400,1215265600,26600,26600,26600,26600,0
20231208,123300,1215265600,26600,26500,26600,26500,36
20231208,123200,1214311500,26500,26500,26500,26500,1
20231208,123100,1214285000,26600,26600,26600,26600,0
20231208,123000,1214285000,26600,26600,26600,26600,0
20231208,122900,1214285000,26600,26600,26600,26600,0
20231208,122800,1214285000,26600,26600,26600,26600,0
20231208,122700,1214285000,26600,26600,26600,26600,0
20231208,122600,1214285000,26600,26600,26600,26600,2
20231208,122500,1214231800,26600,26600,26600,26600,10
20231208,122400,1213965800,26600,26600,26600,26600,1
20231208,122300,1213939200,26600,26600,26600,26600,0
20231208,122200,1213939200,26600,26600,26600,26600,30
20231208,122100,1213141200,26600,26550,26600,26550,22
20231208,122000,1212557050,26550,26550,26550,26550,1
20231208,121900,1212530500,26550,26550,26550,26550,0
20231208,121800,1212530500,26550,26550,26600,26550,3
20231208,121700,1212450800,26600,26600,26600,26600,0
20231208,121600,1212450800,26600,26450,26600,26400,289
20231208,121500,1204811300,26500,26600,26600,26500,229
20231208,121400,1198730450,26650,26650,26650,26650,1
20231208,121300,1198703800,26700,26700,26700,26700,1
20231208,121200,1198677100,26550,26550,26550,26550,211
20231208,121100,1193075050,26500,26500,26500,26500,93
20231208,121000,1190610550,26400,26400,26400,26400,0
20231208,120900,1190610550,26400,26400,26400,26400,0
20231208,120800,1190610550,26400,26400,26400,26400,50
20231208,120700,1189290550,26500,26500,26500,26500,0
20231208,120600,1189290550,26500,26450,26500,26450,6
20231208,120500,1189131800,26450,26450,26450,26450,0
20231208,120400,1189131800,26450,26450,26450,26450,50
20231208,120300,1187809300,26450,26450,26450,26450,3
20231208,120200,1187729950,26350,26350,26350,26350,3
20231208,120100,1187650900,26450,26400,26450,26400,21
20231208,120000,1187096450,26350,26400,26450,26350,3
20231208,115900,1187017250,26450,26350,26450,26350,21
20231208,115800,1186463800,26450,26350,26450,26350,34
20231208,115700,1185567750,26300,26300,26300,26300,445
20231208,115600,1173864250,26300,26300,26300,26300,264
20231208,115500,1166921050,26350,26350,26350,26350,0
20231208,115400,1166921050,26350,26350,26350,26350,0
20231208,115300,1166921050,26350,26350,26350,26350,0
20231208,115200,1166921050,26350,26350,26350,26350,4
20231208,115100,1166815650,26350,26350,26350,26350,4
20231208,115000,1166710250,26350,26350,26350,26350,10
20231208,114900,1166446750,26350,26350,26350,26350,0
20231208,114800,1166446750,26350,26350,26350,26350,20
20231208,114700,1165919750,26350,26350,26350,26300,5
20231208,114600,1165788050,26350,26450,26450,26350,669
20231208,114500,1148127000,26500,26500,26500,26500,0
20231208,114400,1148127000,26500,26500,26500,26500,1
20231208,114300,1148100500,26450,26450,26450,26450,60
20231208,114200,1146513500,26450,26450,26450,26450,0
20231208,114100,1146513500,26450,26450,26450,26450,88
20231208,114000,1144185900,26500,26450,26500,26450,169
20231208,113900,1139714900,26450,26450,26450,26450,0
20231208,113800,1139714900,26450,26450,26450,26450,0
20231208,113700,1139714900,26450,26500,26500,26450,114
20231208,113600,1136699450,26500,26500,26500,26500,0
20231208,113500,1136699450,26500,26500,26500,26500,178
20231208,113400,1131982450,26550,26500,26550,26500,3
20231208,113300,1131902900,26550,26450,26550,26450,3
20231208,113200,1131823400,26450,26500,26500,26450,371
20231208,113100,1122008750,26500,26500,26500,26500,0
20231208,113000,1122008750,26500,26600,26600,26500,8
20231208,112900,1121796500,26550,26550,26600,26500,153
20231208,112800,1117736750,26550,26550,26550,26550,1
20231208,112700,1117710200,26550,26550,26550,26550,307
20231208,112600,1109559350,26550,26550,26550,26550,71
20231208,112500,1107674300,26550,26550,26550,26550,0
20231208,112400,1107674300,26550,26500,26550,26500,8
20231208,112300,1107462250,26500,26550,26600,26500,111
20231208,112200,1104520350,26500,26550,26550,26500,188
20231208,112100,1099538300,26550,26550,26600,26500,265
20231208,112000,1092512700,26650,26650,26650,26650,0
20231208,111900,1092512700,26650,26650,26650,26650,0
20231208,111800,1092512700,26650,26650,26650,26600,3
20231208,111700,1092432800,26600,26700,26700,26500,973
20231208,111600,1066627250,26800,26800,26800,26800,0
20231208,111500,1066627250,26800,26800,26800,26800,0
20231208,111400,1066627250,26800,26800,26800,26800,0
20231208,111300,1066627250,26800,26800,26800,26800,0
20231208,111200,1066627250,26800,26800,26800,26800,0
20231208,111100,1066627250,26800,26750,26800,26750,3
20231208,111000,1066546950,26750,26750,26750,26750,0
20231208,110900,1066546950,26750,26750,26750,26750,7
20231208,110800,1066359700,26750,26750,26750,26750,3
20231208,110700,1066279450,26750,26750,26750,26750,0
20231208,110600,1066279450,26750,26750,26750,26750,0
20231208,110500,1066279450,26750,26750,26750,26750,4
20231208,110400,1066172450,26750,26750,26750,26750,0
20231208,110300,1066172450,26750,26750,26750,26750,0
20231208,110200,1066172450,26750,26750,26750,26750,0
20231208,110100,1066172450,26750,26700,26750,26700,2
20231208,110000,1066119000,26650,26650,26650,26650,0
20231208,105900,1066119000,26650,26750,26750,26650,42
20231208,105800,1064999450,26650,26750,26750,26650,142
20231208,105700,1061214900,26700,26800,26800,26700,66
20231208,105600,1059452400,26800,26800,26800,26800,0
20231208,105500,1059452400,26800,26800,26800,26800,0
20231208,105400,1059452400,26800,26800,26800,26800,2
20231208,105300,1059398800,26800,26800,26800,26800,0
20231208,105200,1059398800,26800,26800,26800,26800,183
20231208,105100,1054494400,26800,26700,26800,26700,30
20231208,105000,1053693250,26650,26550,26650,26550,114
20231208,104900,1050655250,26650,26600,26650,26550,115
20231208,104800,1047597900,26600,26600,26600,26600,0
20231208,104700,1047597900,26600,26650,26650,26600,40
20231208,104600,1046533400,26650,26650,26650,26650,5
20231208,104500,1046400150,26650,26650,26650,26650,0
20231208,104400,1046400150,26650,26650,26650,26650,0
20231208,104300,1046400150,26650,26650,26650,26650,0
20231208,104200,1046400150,26650,26650,26650,26650,1
20231208,104100,1046373500,26650,26650,26650,26650,8
20231208,104000,1046160300,26650,26650,26650,26650,102
20231208,103900,1043442000,26650,26650,26650,26650,12
20231208,103800,1043122200,26650,26600,26650,26600,2
20231208,103700,1043068950,26600,26600,26600,26550,632
20231208,103600,1026284400,26600,26700,26700,26600,904
20231208,103500,1002235100,26700,26700,26700,26700,0
20231208,103400,1002235100,26700,26700,26700,26700,27
20231208,103300,1001514200,26750,26750,26750,26750,0
20231208,103200,1001514200,26750,26750,26750,26750,0
20231208,103100,1001514200,26750,26700,26750,26650,5
20231208,103000,1001380750,26650,26700,26700,26650,21
20231208,102900,1000821050,26600,26800,26800,26600,503
20231208,102800,987424600,26700,26750,26750,26700,119
20231208,102700,984242350,26750,26750,26750,26750,1
20231208,102600,984215600,26750,26750,26750,26750,6
20231208,102500,984055100,26650,26800,26800,26650,1544
20231208,102400,942857550,26800,26800,26800,26800,39
20231208,102300,941812350,26850,27000,27000,26850,453
20231208,102200,929614950,27000,27000,27000,27000,41
20231208,102100,928507950,27000,27000,27000,27000,160
20231208,102000,924187950,27000,27000,27000,27000,33
20231208,101900,923296950,26950,26950,26950,26950,0
20231208,101800,923296950,26950,27100,27100,26950,409
20231208,101700,912219050,27100,27050,27100,27050,407
20231208,101600,901197900,27050,27050,27050,27000,613
20231208,101500,884616750,27050,27000,27050,27000,68
20231208,101400,882780200,27000,26950,27000,26950,493
20231208,101300,869471750,26950,26950,26950,26950,0
20231208,101200,869471750,26950,26950,26950,26950,15
20231208,101100,869067500,26950,26950,26950,26950,78
20231208,101000,866965400,26950,26950,26950,26950,66
20231208,100900,865186700,26950,26900,26950,26900,200
20231208,100800,859797200,26900,26900,26900,26900,40
20231208,100700,858721200,26900,26900,26900,26900,36
20231208,100600,857752800,26950,26950,26950,26850,788
20231208,100500,836530400,26950,26900,26950,26900,7
20231208,100400,836342050,26950,26750,26950,26750,1765
20231208,100300,788932450,26750,26750,26750,26750,0
20231208,100200,788932450,26750,26750,26750,26750,0
20231208,100100,788932450,26750,26750,26750,26750,1
20231208,100000,788905700,26700,26700,26700,26700,1
20231208,095900,788879000,26700,26750,26750,26700,59
20231208,095800,787303400,26700,26650,26700,26650,1199
20231208,095700,755294300,26650,26650,26650,26650,108
20231208,095600,752416100,26650,26600,26650,26600,13
20231208,095500,752069750,26600,26650,26650,26600,113
20231208,095400,749058350,26650,26650,26700,26650,107
20231208,095300,746205700,26700,26650,26700,26650,136
20231208,095200,742580700,26650,26650,26650,26600,3
20231208,095100,742500800,26650,26650,26750,26650,1248
20231208,095000,709188750,26600,26650,26650,26600,122
20231208,094900,705940350,26700,26700,26700,26650,830
20231208,094800,683811300,26750,26750,26750,26750,24
20231208,094700,683169300,26750,26750,26750,26700,86
20231208,094600,680871650,26750,26750,26750,26750,0
20231208,094500,680871650,26750,26750,26750,26750,111
20231208,094400,677902400,26700,26700,26700,26700,0
20231208,094300,677902400,26700,26800,26800,26700,1518
20231208,094200,637309100,26850,26850,26850,26850,0
20231208,094100,637309100,26850,26850,26850,26850,2
20231208,094000,637255400,26850,26850,26850,26850,511
20231208,093900,623535050,26850,26900,26900,26850,49
20231208,093800,622218900,26900,26800,26900,26800,928
20231208,093700,597314400,26800,26700,26800,26700,908
20231208,093600,573057000,26650,26700,26700,26650,69
20231208,093500,571217150,26700,26700,26700,26700,55
20231208,093400,569748650,26700,26700,26700,26700,379
20231208,093300,559629350,26700,26700,26700,26700,109
20231208,093200,556719050,26700,26700,26750,26700,56
20231208,093100,555223750,26750,26750,26750,26750,15
20231208,093000,554822500,26750,26750,26750,26750,0
20231208,092900,554822500,26750,26700,26750,26650,67
20231208,092800,553033300,26700,26750,26750,26700,323
20231208,092700,544409150,26700,26700,26700,26700,18
20231208,092600,543928550,26700,26700,26700,26700,55
20231208,092500,542460050,26700,26700,26700,26700,19
20231208,092400,541952750,26700,26700,26700,26650,12
20231208,092300,541632400,26700,26750,26750,26700,129
20231208,092200,538181700,26750,26650,26750,26650,205
20231208,092100,532716850,26650,26650,26650,26650,527
20231208,092000,518672300,26750,26800,26800,26650,1367
20231208,091900,482131700,26800,26800,26800,26800,0
20231208,091800,482131700,26800,26850,26850,26800,4
20231208,091700,482024400,26850,26850,26850,26850,261
20231208,091600,475016550,26850,26850,26900,26850,55
20231208,091500,473538200,26850,26800,26850,26800,162
20231208,091400,469191600,26700,26750,26750,26700,399
20231208,091300,458518750,26700,26700,26700,26700,37
20231208,091200,457530850,26750,26800,26800,26700,974
20231208,091100,431463150,26850,26900,26900,26850,757
20231208,091000,411108250,26900,26900,26900,26900,128
20231208,090900,407665050,26900,26950,26950,26900,364
20231208,090800,397860850,26950,26950,27000,26950,1840
20231208,090700,348248200,26950,26950,26950,26950,10
20231208,090600,347978700,26950,27000,27000,26950,61
20231208,090500,346334200,27000,26950,27050,26950,368
20231208,090400,336412500,26950,27000,27050,26950,492
20231208,090300,323136200,26950,26850,26950,26750,2189
20231208,090200,264365550,26850,27100,27150,26850,4158
20231208,090100,151974650,27000,27450,27450,26950,1070
20231208,090000,123006300,27500,27050,27600,27050,4509