KissMeData/033270/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,191400,501303250,24700,24700,24700,24700,1327
20231211,191300,501303250,24700,24700,24700,24700,0
20231211,191200,501303250,24700,24700,24700,24700,0
20231211,191100,501303250,24700,24700,24700,24700,0
20231211,191000,501303250,24700,24700,24700,24700,0
20231211,190900,501303250,24700,24700,24700,24700,0
20231211,190800,501303250,24700,24700,24700,24700,0
20231211,190700,501303250,24700,24700,24700,24700,0
20231211,190600,501303250,24700,24700,24700,24700,0
20231211,190500,501303250,24700,24700,24700,24700,0
20231211,190400,501303250,24700,24700,24700,24700,0
20231211,190300,501303250,24700,24700,24700,24700,0
20231211,190200,501303250,24700,24700,24700,24700,0
20231211,190100,501303250,24700,24700,24700,24700,0
20231211,190000,501303250,24700,24700,24700,24700,0
20231211,185900,501303250,24700,24700,24700,24700,0
20231211,185800,501303250,24700,24700,24700,24700,0
20231211,185700,501303250,24700,24700,24700,24700,0
20231211,185600,501303250,24700,24700,24700,24700,0
20231211,185500,501303250,24700,24700,24700,24700,0
20231211,185400,501303250,24700,24700,24700,24700,0
20231211,185300,501303250,24700,24700,24700,24700,0
20231211,185200,501303250,24700,24700,24700,24700,0
20231211,185100,501303250,24700,24700,24700,24700,0
20231211,185000,501303250,24700,24700,24700,24700,0
20231211,184900,501303250,24700,24700,24700,24700,0
20231211,184800,501303250,24700,24700,24700,24700,0
20231211,184700,501303250,24700,24700,24700,24700,0
20231211,184600,501303250,24700,24700,24700,24700,0
20231211,184500,501303250,24700,24700,24700,24700,0
20231211,184400,501303250,24700,24700,24700,24700,1327
20231211,184300,501303250,24700,24700,24700,24700,0
20231211,184200,501303250,24700,24700,24700,24700,0
20231211,184100,501303250,24700,24700,24700,24700,0
20231211,184000,501303250,24700,24700,24700,24700,0
20231211,183900,501303250,24700,24700,24700,24700,0
20231211,183800,501303250,24700,24700,24700,24700,0
20231211,183700,501303250,24700,24700,24700,24700,0
20231211,183600,501303250,24700,24700,24700,24700,0
20231211,183500,501303250,24700,24700,24700,24700,0
20231211,183400,501303250,24700,24700,24700,24700,0
20231211,183300,501303250,24700,24700,24700,24700,0
20231211,183200,501303250,24700,24700,24700,24700,0
20231211,183100,501303250,24700,24700,24700,24700,0
20231211,183000,501303250,24700,24700,24700,24700,0
20231211,182900,501303250,24700,24700,24700,24700,0
20231211,182800,501303250,24700,24700,24700,24700,0
20231211,182700,501303250,24700,24700,24700,24700,0
20231211,182600,501303250,24700,24700,24700,24700,0
20231211,182500,501303250,24700,24700,24700,24700,0
20231211,182400,501303250,24700,24700,24700,24700,0
20231211,182300,501303250,24700,24700,24700,24700,0
20231211,182200,501303250,24700,24700,24700,24700,0
20231211,182100,501303250,24700,24700,24700,24700,0
20231211,182000,501303250,24700,24700,24700,24700,0
20231211,181900,501303250,24700,24700,24700,24700,0
20231211,181800,501303250,24700,24700,24700,24700,0
20231211,181700,501303250,24700,24700,24700,24700,0
20231211,181600,501303250,24700,24700,24700,24700,0
20231211,181500,501303250,24700,24700,24700,24700,0
20231211,181400,501303250,24700,24700,24700,24700,1327
20231211,181300,501303250,24700,24700,24700,24700,0
20231211,181200,501303250,24700,24700,24700,24700,0
20231211,181100,501303250,24700,24700,24700,24700,0
20231211,181000,501303250,24700,24700,24700,24700,0
20231211,180900,501303250,24700,24700,24700,24700,0
20231211,180800,501303250,24700,24700,24700,24700,0
20231211,180700,501303250,24700,24700,24700,24700,0
20231211,180600,501303250,24700,24700,24700,24700,0
20231211,180500,501303250,24700,24700,24700,24700,0
20231211,180400,501303250,24700,24700,24700,24700,0
20231211,180300,501303250,24700,24700,24700,24700,0
20231211,180200,501303250,24700,24700,24700,24700,0
20231211,180100,501303250,24700,24700,24700,24700,0
20231211,180000,501303250,24700,24700,24700,24700,0
20231211,175900,501303250,24700,24700,24700,24700,0
20231211,175800,501303250,24700,24700,24700,24700,0
20231211,175700,501303250,24700,24700,24700,24700,0
20231211,175600,501303250,24700,24700,24700,24700,0
20231211,175500,501303250,24700,24700,24700,24700,0
20231211,175400,501303250,24700,24700,24700,24700,0
20231211,175300,501303250,24700,24700,24700,24700,0
20231211,175200,501303250,24700,24700,24700,24700,0
20231211,175100,501303250,24700,24700,24700,24700,0
20231211,175000,501303250,24700,24700,24700,24700,0
20231211,174900,501303250,24700,24700,24700,24700,0
20231211,174800,501303250,24700,24700,24700,24700,0
20231211,174700,501303250,24700,24700,24700,24700,0
20231211,174600,501303250,24700,24700,24700,24700,0
20231211,174500,501303250,24700,24700,24700,24700,0
20231211,174400,501303250,24700,24700,24700,24700,1327
20231211,174300,501303250,24700,24700,24700,24700,0
20231211,174200,501303250,24700,24700,24700,24700,0
20231211,174100,501303250,24700,24700,24700,24700,0
20231211,174000,501303250,24700,24700,24700,24700,0
20231211,173900,501303250,24700,24700,24700,24700,0
20231211,173800,501303250,24700,24700,24700,24700,0
20231211,173700,501303250,24700,24700,24700,24700,0
20231211,173600,501303250,24700,24700,24700,24700,0
20231211,173500,501303250,24700,24700,24700,24700,0
20231211,173400,501303250,24700,24700,24700,24700,0
20231211,173300,501303250,24700,24700,24700,24700,0
20231211,173200,501303250,24700,24700,24700,24700,0
20231211,173100,501303250,24700,24700,24700,24700,0
20231211,173000,501303250,24700,24700,24700,24700,0
20231211,172900,501303250,24700,24700,24700,24700,0
20231211,172800,501303250,24700,24700,24700,24700,0
20231211,172700,501303250,24700,24700,24700,24700,0
20231211,172600,501303250,24700,24700,24700,24700,0
20231211,172500,501303250,24700,24700,24700,24700,0
20231211,172400,501303250,24700,24700,24700,24700,0
20231211,172300,501303250,24700,24700,24700,24700,0
20231211,172200,501303250,24700,24700,24700,24700,0
20231211,172100,501303250,24700,24700,24700,24700,0
20231211,172000,501303250,24700,24700,24700,24700,0
20231211,171900,501303250,24700,24700,24700,24700,0
20231211,171800,501303250,24700,24700,24700,24700,0
20231211,171700,501303250,24700,24700,24700,24700,0
20231211,171600,501303250,24700,24700,24700,24700,0
20231211,171500,501303250,24700,24700,24700,24700,0
20231211,171400,501303250,24700,24700,24700,24700,1327
20231211,171300,501303250,24700,24700,24700,24700,0
20231211,171200,501303250,24700,24700,24700,24700,0
20231211,171100,501303250,24700,24700,24700,24700,0
20231211,171000,501303250,24700,24700,24700,24700,0
20231211,170900,501303250,24700,24700,24700,24700,0
20231211,170800,501303250,24700,24700,24700,24700,0
20231211,170700,501303250,24700,24700,24700,24700,0
20231211,170600,501303250,24700,24700,24700,24700,0
20231211,170500,501303250,24700,24700,24700,24700,0
20231211,170400,501303250,24700,24700,24700,24700,0
20231211,170300,501303250,24700,24700,24700,24700,0
20231211,170200,501303250,24700,24700,24700,24700,0
20231211,170100,501303250,24700,24700,24700,24700,0
20231211,170000,501303250,24700,24700,24700,24700,0
20231211,165900,501303250,24700,24700,24700,24700,0
20231211,165800,501303250,24700,24700,24700,24700,0
20231211,165700,501303250,24700,24700,24700,24700,0
20231211,165600,501303250,24700,24700,24700,24700,0
20231211,165500,501303250,24700,24700,24700,24700,0
20231211,165400,501303250,24700,24700,24700,24700,0
20231211,165300,501303250,24700,24700,24700,24700,0
20231211,165200,501303250,24700,24700,24700,24700,0
20231211,165100,501303250,24700,24700,24700,24700,0
20231211,165000,501303250,24700,24700,24700,24700,0
20231211,164900,501303250,24700,24700,24700,24700,0
20231211,164800,501303250,24700,24700,24700,24700,0
20231211,164700,501303250,24700,24700,24700,24700,0
20231211,164600,501303250,24700,24700,24700,24700,0
20231211,164500,501303250,24700,24700,24700,24700,0
20231211,164400,501303250,24700,24700,24700,24700,1327
20231211,164300,501303250,24700,24700,24700,24700,0
20231211,164200,501303250,24700,24700,24700,24700,0
20231211,164100,501303250,24700,24700,24700,24700,0
20231211,164000,501303250,24700,24700,24700,24700,0
20231211,163900,501303250,24700,24700,24700,24700,0
20231211,163800,501303250,24700,24700,24700,24700,0
20231211,163700,501303250,24700,24700,24700,24700,0
20231211,163600,501303250,24700,24700,24700,24700,0
20231211,163500,501303250,24700,24700,24700,24700,0
20231211,163400,501303250,24700,24700,24700,24700,0
20231211,163300,501303250,24700,24700,24700,24700,0
20231211,163200,501303250,24700,24700,24700,24700,0
20231211,163100,501303250,24700,24700,24700,24700,0
20231211,163000,501303250,24700,24700,24700,24700,0
20231211,162900,501303250,24700,24700,24700,24700,0
20231211,162800,501303250,24700,24700,24700,24700,0
20231211,162700,501303250,24700,24700,24700,24700,0
20231211,162600,501303250,24700,24700,24700,24700,0
20231211,162500,501303250,24700,24700,24700,24700,0
20231211,162400,501303250,24700,24700,24700,24700,0
20231211,162300,501303250,24700,24700,24700,24700,0
20231211,162200,501303250,24700,24700,24700,24700,0
20231211,162100,501303250,24700,24700,24700,24700,0
20231211,162000,501303250,24700,24700,24700,24700,0
20231211,161900,501303250,24700,24700,24700,24700,0
20231211,161800,501303250,24700,24700,24700,24700,0
20231211,161700,501303250,24700,24700,24700,24700,0
20231211,161600,501303250,24700,24700,24700,24700,0
20231211,161500,501303250,24700,24700,24700,24700,0
20231211,161400,501303250,24700,24700,24700,24700,1327
20231211,161300,501303250,24700,24700,24700,24700,0
20231211,161200,501303250,24700,24700,24700,24700,0
20231211,161100,501303250,24700,24700,24700,24700,0
20231211,161000,501303250,24700,24700,24700,24700,0
20231211,160900,501303250,24700,24700,24700,24700,0
20231211,160800,501303250,24700,24700,24700,24700,0
20231211,160700,501303250,24700,24700,24700,24700,0
20231211,160600,501303250,24700,24700,24700,24700,0
20231211,160500,501303250,24700,24700,24700,24700,0
20231211,160400,501303250,24700,24700,24700,24700,0
20231211,160300,501303250,24700,24700,24700,24700,0
20231211,160200,501303250,24700,24700,24700,24700,0
20231211,160100,501303250,24700,24700,24700,24700,0
20231211,160000,501303250,24700,24700,24700,24700,0
20231211,155900,501303250,24700,24700,24700,24700,0
20231211,155800,501303250,24700,24700,24700,24700,0
20231211,155700,501303250,24700,24700,24700,24700,0
20231211,155600,501303250,24700,24700,24700,24700,0
20231211,155500,501303250,24700,24700,24700,24700,0
20231211,155400,501303250,24700,24700,24700,24700,0
20231211,155300,501303250,24700,24700,24700,24700,0
20231211,155200,501303250,24700,24700,24700,24700,0
20231211,155100,501303250,24700,24700,24700,24700,0
20231211,155000,501303250,24700,24700,24700,24700,0
20231211,154900,501303250,24700,24700,24700,24700,0
20231211,154800,501303250,24700,24700,24700,24700,0
20231211,154700,501303250,24700,24700,24700,24700,0
20231211,154600,501303250,24700,24700,24700,24700,0
20231211,154500,501303250,24700,24700,24700,24700,0
20231211,154400,501303250,24700,24700,24700,24700,1327
20231211,154300,501303250,24700,24700,24700,24700,0
20231211,154200,501303250,24700,24700,24700,24700,0
20231211,154100,501303250,24700,24700,24700,24700,0
20231211,154000,501303250,24700,24700,24700,24700,0
20231211,153900,501303250,24700,24700,24700,24700,0
20231211,153800,501303250,24700,24700,24700,24700,0
20231211,153700,501303250,24700,24700,24700,24700,0
20231211,153600,501303250,24700,24700,24700,24700,0
20231211,153500,501303250,24700,24700,24700,24700,0
20231211,153400,501303250,24700,24700,24700,24700,0
20231211,153300,501303250,24700,24700,24700,24700,0
20231211,153200,501303250,24700,24700,24700,24700,0
20231211,153100,501303250,24700,24700,24700,24700,0
20231211,153000,501303250,24700,24700,24700,24700,1327
20231211,152900,468526350,24750,24750,24750,24750,0
20231211,152800,468526350,24750,24750,24750,24750,0
20231211,152700,468526350,24750,24750,24750,24750,0
20231211,152600,468526350,24750,24750,24750,24750,0
20231211,152500,468526350,24750,24750,24750,24750,0
20231211,152400,468526350,24750,24750,24750,24750,0
20231211,152300,468526350,24750,24750,24750,24750,0
20231211,152200,468526350,24750,24750,24750,24750,0
20231211,152100,468526350,24750,24750,24750,24750,0
20231211,152000,468526350,24750,24750,24750,24750,0
20231211,151900,468526350,24750,24750,24750,24750,14
20231211,151800,468179850,24750,24750,24800,24750,123
20231211,151700,465130300,24800,24800,24800,24800,1
20231211,151600,465105500,24800,24800,24800,24800,1
20231211,151500,465080700,24850,24850,24850,24800,39
20231211,151400,464111650,24800,24850,24850,24750,170
20231211,151300,459896850,24850,24850,24850,24850,19
20231211,151200,459424700,24850,24850,24850,24750,47
20231211,151100,458257550,24850,24850,24850,24850,20
20231211,151000,457760550,24850,24850,24850,24850,38
20231211,150900,456816250,24850,24850,24850,24850,20
20231211,150800,456319250,24850,24800,24850,24800,39
20231211,150700,455351050,24850,24800,24850,24800,20
20231211,150600,454855000,24800,24800,24800,24750,214
20231211,150500,449552800,24800,24800,24800,24800,50
20231211,150400,448312800,24800,24800,24800,24800,63
20231211,150300,446750400,24800,24800,24800,24800,39
20231211,150200,445783200,24800,24750,24800,24750,26
20231211,150100,445138700,24800,24800,24800,24800,64
20231211,150000,443551500,24800,24800,24800,24800,20
20231211,145900,443055500,24800,24850,24850,24800,39
20231211,145800,442087350,24850,24750,24850,24750,26
20231211,145700,441441350,24850,24850,24850,24750,52
20231211,145600,440150450,24800,24800,24800,24800,104
20231211,145500,437571250,24800,24800,24800,24800,38
20231211,145400,436628850,24800,24750,24800,24700,194
20231211,145300,431831800,24700,24800,24800,24700,21
20231211,145200,431311200,24800,24800,24800,24800,39
20231211,145100,430344000,24800,24800,24800,24800,20
20231211,145000,429848000,24800,24800,24800,24800,38
20231211,144900,428905600,24750,24800,24800,24750,119
20231211,144800,425959400,24800,24750,24800,24750,83
20231211,144700,423903250,24800,24800,24800,24800,28
20231211,144600,423208850,24800,24800,24800,24750,43
20231211,144500,422143150,24800,24800,24800,24800,37
20231211,144400,421225550,24800,24800,24800,24800,19
20231211,144300,420754350,24800,24700,24800,24700,140
20231211,144200,417289950,24800,24800,24800,24800,19
20231211,144100,416818750,24800,24800,24800,24800,37
20231211,144000,415901150,24800,24800,24800,24800,19
20231211,143900,415429950,24800,24800,24800,24800,37
20231211,143800,414512350,24800,24700,24800,24700,20
20231211,143700,414016450,24800,24800,24800,24800,38
20231211,143600,413074050,24800,24800,24800,24800,52
20231211,143500,411784450,24800,24800,24800,24800,37
20231211,143400,410866850,24800,24800,24800,24800,56
20231211,143300,409478050,24800,24750,24800,24750,181
20231211,143200,404992250,24800,24750,24800,24750,25
20231211,143100,404372550,24800,24800,24800,24800,19
20231211,143000,403901350,24800,24800,24800,24800,37
20231211,142900,402983750,24800,24800,24800,24800,19
20231211,142800,402512550,24800,24800,24800,24750,79
20231211,142700,400555400,24800,24800,24800,24800,18
20231211,142600,400109000,24750,24750,24750,24750,31
20231211,142500,399341750,24750,24800,24800,24750,37
20231211,142400,398425100,24800,24800,24800,24800,19
20231211,142300,397953900,24800,24800,24800,24750,226
20231211,142200,392358500,24800,24800,24800,24800,19
20231211,142100,391887300,24800,24800,24800,24800,37
20231211,142000,390969700,24800,24800,24800,24800,19
20231211,141900,390498500,24800,24800,24800,24800,37
20231211,141800,389580900,24800,24800,24800,24800,19
20231211,141700,389109700,24800,24800,24800,24800,42
20231211,141600,388068100,24800,24800,24800,24800,19
20231211,141500,387596900,24800,24800,24800,24800,38
20231211,141400,386654500,24800,24800,24800,24800,38
20231211,141300,385712100,24800,24800,24800,24800,20
20231211,141200,385216100,24800,24800,24800,24800,38
20231211,141100,384273700,24800,24800,24800,24800,39
20231211,141000,383306500,24800,24800,24800,24800,38
20231211,140900,382364100,24800,24800,24800,24800,19
20231211,140800,381892900,24800,24800,24800,24750,129
20231211,140700,378697750,24800,24800,24800,24800,18
20231211,140600,378251350,24800,24800,24800,24800,68
20231211,140500,376564950,24800,24750,24800,24750,83
20231211,140400,374509700,24750,24750,24750,24750,18
20231211,140300,374064200,24750,24750,24750,24750,38
20231211,140200,373123700,24750,24750,24750,24750,28
20231211,140100,372430700,24750,24750,24750,24750,41
20231211,140000,371415950,24750,24750,24750,24750,19
20231211,135900,370945700,24750,24750,24750,24750,38
20231211,135800,370005200,24750,24750,24750,24750,19
20231211,135700,369534950,24700,24750,24750,24700,43
20231211,135600,368470950,24750,24750,24750,24750,29
20231211,135500,367753200,24750,24750,24750,24750,37
20231211,135400,366837450,24750,24750,24750,24750,88
20231211,135300,364659450,24750,24750,24750,24750,18
20231211,135200,364213950,24800,24800,24800,24800,38
20231211,135100,363271550,24800,24800,24800,24800,19
20231211,135000,362800350,24800,24800,24800,24800,37
20231211,134900,361882750,24750,24800,24800,24750,31
20231211,134800,361114550,24750,24750,24750,24750,27
20231211,134700,360446300,24750,24750,24750,24750,18
20231211,134600,360000800,24750,24750,24750,24650,88
20231211,134500,357826050,24750,24750,24750,24750,38
20231211,134400,356885550,24700,24700,24750,24700,57
20231211,134300,355476750,24750,24750,24750,24750,38
20231211,134200,354536250,24750,24750,24750,24750,19
20231211,134100,354066000,24750,24750,24750,24750,37
20231211,134000,353150250,24750,24750,24750,24750,19
20231211,133900,352680000,24700,24700,24700,24700,125
20231211,133800,349592500,24700,24700,24700,24700,18
20231211,133700,349147900,24700,24700,24700,24700,38
20231211,133600,348209300,24700,24700,24700,24700,19
20231211,133500,347740000,24700,24700,24700,24700,37
20231211,133400,346826100,24700,24700,24700,24650,39
20231211,133300,345862850,24700,24650,24700,24650,19
20231211,133200,345393600,24650,24650,24650,24650,100
20231211,133100,342928600,24650,24650,24650,24650,50
20231211,133000,341696100,24650,24650,24650,24650,2
20231211,132900,341646800,24700,24650,24700,24650,3
20231211,132800,341572800,24650,24650,24650,24650,0
20231211,132700,341572800,24650,24650,24650,24650,12
20231211,132600,341277000,24700,24700,24700,24700,344
20231211,132500,332780200,24700,24700,24700,24700,1
20231211,132400,332755500,24700,24700,24700,24700,0
20231211,132300,332755500,24700,24700,24700,24700,57
20231211,132200,331347600,24650,24650,24650,24650,0
20231211,132100,331347600,24650,24650,24650,24650,0
20231211,132000,331347600,24650,24650,24650,24650,0
20231211,131900,331347600,24650,24650,24650,24650,0
20231211,131800,331347600,24650,24650,24650,24650,0
20231211,131700,331347600,24650,24650,24650,24650,20
20231211,131600,330854600,24650,24650,24650,24650,11
20231211,131500,330583450,24650,24650,24650,24650,0
20231211,131400,330583450,24650,24650,24650,24650,0
20231211,131300,330583450,24650,24650,24650,24650,0
20231211,131200,330583450,24650,24650,24650,24650,0
20231211,131100,330583450,24650,24700,24700,24650,148
20231211,131000,326928650,24700,24700,24700,24700,0
20231211,130900,326928650,24700,24700,24700,24700,20
20231211,130800,326434650,24750,24750,24750,24750,0
20231211,130700,326434650,24750,24750,24750,24750,0
20231211,130600,326434650,24750,24750,24750,24750,0
20231211,130500,326434650,24750,24750,24750,24750,0
20231211,130400,326434650,24750,24750,24750,24750,0
20231211,130300,326434650,24750,24750,24750,24750,0
20231211,130200,326434650,24750,24750,24750,24750,0
20231211,130100,326434650,24750,24750,24750,24750,0
20231211,130000,326434650,24750,24750,24750,24750,0
20231211,125900,326434650,24750,24750,24750,24750,1
20231211,125800,326409900,24750,24750,24750,24750,0
20231211,125700,326409900,24750,24750,24750,24750,109
20231211,125600,323712150,24750,24750,24750,24750,0
20231211,125500,323712150,24750,24750,24750,24750,0
20231211,125400,323712150,24750,24750,24750,24750,0
20231211,125300,323712150,24750,24750,24750,24750,0
20231211,125200,323712150,24750,24750,24750,24750,1
20231211,125100,323687400,24750,24750,24750,24750,5
20231211,125000,323563650,24700,24700,24700,24700,1
20231211,124900,323538950,24700,24700,24700,24700,10
20231211,124800,323291950,24700,24700,24700,24700,0
20231211,124700,323291950,24700,24700,24700,24700,0
20231211,124600,323291950,24700,24700,24700,24700,0
20231211,124500,323291950,24700,24700,24700,24700,0
20231211,124400,323291950,24700,24700,24700,24700,0
20231211,124300,323291950,24700,24700,24700,24700,212
20231211,124200,318055550,24700,24700,24700,24700,0
20231211,124100,318055550,24700,24700,24700,24700,6
20231211,124000,317907350,24700,24700,24700,24700,0
20231211,123900,317907350,24700,24700,24700,24700,56
20231211,123800,316524150,24750,24750,24750,24750,0
20231211,123700,316524150,24750,24750,24750,24750,4
20231211,123600,316425150,24650,24650,24650,24650,0
20231211,123500,316425150,24650,24650,24650,24650,0
20231211,123400,316425150,24650,24650,24650,24650,0
20231211,123300,316425150,24650,24650,24650,24650,20
20231211,123200,315932150,24700,24700,24700,24700,0
20231211,123100,315932150,24700,24700,24700,24700,0
20231211,123000,315932150,24700,24700,24700,24700,0
20231211,122900,315932150,24700,24700,24700,24700,0
20231211,122800,315932150,24700,24700,24700,24700,0
20231211,122700,315932150,24700,24700,24700,24700,0
20231211,122600,315932150,24700,24700,24700,24700,0
20231211,122500,315932150,24700,24700,24700,24700,52
20231211,122400,314647750,24700,24700,24700,24700,0
20231211,122300,314647750,24700,24700,24700,24700,4
20231211,122200,314548950,24650,24650,24650,24650,0
20231211,122100,314548950,24650,24650,24650,24650,0
20231211,122000,314548950,24650,24650,24650,24650,0
20231211,121900,314548950,24650,24650,24650,24650,0
20231211,121800,314548950,24650,24650,24650,24650,0
20231211,121700,314548950,24650,24650,24650,24650,5
20231211,121600,314425700,24650,24650,24650,24650,93
20231211,121500,312133250,24650,24650,24650,24650,0
20231211,121400,312133250,24650,24650,24650,24650,8
20231211,121300,311936050,24600,24600,24600,24600,0
20231211,121200,311936050,24600,24600,24600,24600,20
20231211,121100,311444050,24600,24600,24600,24600,5
20231211,121000,311321050,24650,24650,24650,24650,754
20231211,120900,292734950,24650,24650,24650,24650,0
20231211,120800,292734950,24650,24650,24650,24650,0
20231211,120700,292734950,24650,24650,24650,24650,0
20231211,120600,292734950,24650,24650,24650,24650,0
20231211,120500,292734950,24650,24650,24650,24650,0
20231211,120400,292734950,24650,24650,24650,24650,0
20231211,120300,292734950,24650,24650,24650,24650,0
20231211,120200,292734950,24650,24650,24650,24650,0
20231211,120100,292734950,24650,24650,24650,24650,0
20231211,120000,292734950,24650,24650,24650,24650,0
20231211,115900,292734950,24650,24650,24650,24650,0
20231211,115800,292734950,24650,24650,24650,24650,0
20231211,115700,292734950,24650,24650,24650,24650,0
20231211,115600,292734950,24650,24650,24650,24650,0
20231211,115500,292734950,24650,24650,24650,24650,0
20231211,115400,292734950,24650,24650,24650,24650,635
20231211,115300,277082200,24700,24700,24700,24700,0
20231211,115200,277082200,24700,24650,24700,24650,21
20231211,115100,276564500,24700,24700,24700,24700,0
20231211,115000,276564500,24700,24700,24700,24700,0
20231211,114900,276564500,24700,24700,24700,24700,58
20231211,114800,275131900,24650,24650,24650,24650,0
20231211,114700,275131900,24650,24650,24650,24650,0
20231211,114600,275131900,24650,24650,24650,24650,0
20231211,114500,275131900,24650,24650,24650,24650,1700
20231211,114400,233226900,24650,24650,24650,24650,0
20231211,114300,233226900,24650,24650,24650,24650,0
20231211,114200,233226900,24650,24650,24650,24650,10
20231211,114100,232980400,24700,24700,24700,24700,0
20231211,114000,232980400,24700,24700,24700,24700,1
20231211,113900,232955700,24650,24650,24650,24650,0
20231211,113800,232955700,24650,24650,24650,24650,0
20231211,113700,232955700,24650,24650,24650,24650,0
20231211,113600,232955700,24650,24650,24650,24650,0
20231211,113500,232955700,24650,24650,24650,24650,0
20231211,113400,232955700,24650,24650,24650,24650,0
20231211,113300,232955700,24650,24650,24650,24650,0
20231211,113200,232955700,24650,24700,24700,24650,556
20231211,113100,219238650,24750,24750,24750,24750,0
20231211,113000,219238650,24750,24750,24750,24750,0
20231211,112900,219238650,24750,24750,24750,24750,0
20231211,112800,219238650,24750,24750,24750,24750,0
20231211,112700,219238650,24750,24750,24750,24750,0
20231211,112600,219238650,24750,24750,24750,24750,0
20231211,112500,219238650,24750,24750,24750,24750,0
20231211,112400,219238650,24750,24750,24750,24750,1
20231211,112300,219213900,24750,24750,24750,24750,0
20231211,112200,219213900,24750,24750,24750,24750,0
20231211,112100,219213900,24750,24750,24750,24750,0
20231211,112000,219213900,24750,24750,24750,24750,0
20231211,111900,219213900,24750,24750,24750,24750,0
20231211,111800,219213900,24750,24750,24750,24750,3
20231211,111700,219139650,24750,24750,24750,24750,0
20231211,111600,219139650,24750,24750,24750,24750,1
20231211,111500,219114900,24700,24700,24700,24700,0
20231211,111400,219114900,24700,24700,24700,24700,5
20231211,111300,218991400,24750,24750,24750,24750,104
20231211,111200,216417400,24750,24750,24750,24750,250
20231211,111100,210229900,24750,24750,24750,24750,100
20231211,111000,207754900,24750,24750,24750,24750,0
20231211,110900,207754900,24750,24750,24750,24750,8
20231211,110800,207556900,24750,24750,24750,24750,2
20231211,110700,207507400,24700,24700,24700,24700,0
20231211,110600,207507400,24700,24700,24700,24700,0
20231211,110500,207507400,24700,24700,24700,24700,72
20231211,110400,205729000,24700,24700,24700,24700,20
20231211,110300,205235000,24700,24700,24700,24700,0
20231211,110200,205235000,24700,24750,24750,24700,70
20231211,110100,203503500,24750,24750,24750,24750,0
20231211,110000,203503500,24750,24750,24750,24750,0
20231211,105900,203503500,24750,24750,24750,24750,0
20231211,105800,203503500,24750,24750,24750,24750,2
20231211,105700,203454000,24750,24750,24750,24750,4
20231211,105600,203355000,24750,24750,24750,24750,2
20231211,105500,203305500,24700,24700,24700,24700,0
20231211,105400,203305500,24700,24700,24700,24700,0
20231211,105300,203305500,24700,24700,24700,24700,0
20231211,105200,203305500,24700,24700,24700,24700,0
20231211,105100,203305500,24700,24700,24700,24700,4
20231211,105000,203206700,24750,24750,24750,24750,0
20231211,104900,203206700,24750,24750,24750,24750,1
20231211,104800,203181950,24700,24700,24700,24700,0
20231211,104700,203181950,24700,24700,24700,24700,0
20231211,104600,203181950,24700,24700,24700,24700,269
20231211,104500,196537650,24700,24700,24700,24700,0
20231211,104400,196537650,24700,24700,24700,24700,1
20231211,104300,196512950,24750,24750,24750,24750,1
20231211,104200,196488200,24700,24700,24700,24700,0
20231211,104100,196488200,24700,24700,24700,24700,0
20231211,104000,196488200,24700,24750,24750,24700,116
20231211,103900,193622950,24750,24750,24750,24750,30
20231211,103800,192880450,24750,24750,24750,24750,2
20231211,103700,192830950,24750,24750,24750,24750,0
20231211,103600,192830950,24750,24750,24750,24750,50
20231211,103500,191593450,24750,24750,24750,24750,0
20231211,103400,191593450,24750,24750,24750,24750,56
20231211,103300,190207450,24800,24800,24800,24800,0
20231211,103200,190207450,24800,24800,24800,24800,0
20231211,103100,190207450,24800,24800,24800,24800,0
20231211,103000,190207450,24800,24800,24800,24800,0
20231211,102900,190207450,24800,24800,24800,24800,0
20231211,102800,190207450,24800,24800,24800,24800,0
20231211,102700,190207450,24800,24800,24800,24800,76
20231211,102600,188322650,24800,24800,24800,24800,0
20231211,102500,188322650,24800,24800,24800,24800,12
20231211,102400,188025050,24800,24800,24800,24800,0
20231211,102300,188025050,24800,24800,24800,24800,0
20231211,102200,188025050,24800,24800,24800,24800,0
20231211,102100,188025050,24800,24800,24800,24800,1
20231211,102000,188000250,24700,24700,24700,24700,1
20231211,101900,187975550,24750,24750,24750,24750,0
20231211,101800,187975550,24750,24750,24750,24750,86
20231211,101700,185847050,24750,24750,24750,24750,0
20231211,101600,185847050,24750,24750,24750,24750,0
20231211,101500,185847050,24750,24750,24750,24750,0
20231211,101400,185847050,24750,24700,24750,24700,11
20231211,101300,185575250,24700,24700,24700,24700,80
20231211,101200,183599250,24750,24750,24750,24750,0
20231211,101100,183599250,24750,24750,24750,24750,0
20231211,101000,183599250,24750,24700,24750,24700,90
20231211,100900,181376000,24700,24700,24700,24700,97
20231211,100800,178980100,24700,24750,24750,24700,13
20231211,100700,178658500,24700,24700,24700,24700,1
20231211,100600,178633800,24650,24650,24650,24650,5
20231211,100500,178510550,24650,24650,24650,24650,10
20231211,100400,178264050,24650,24650,24650,24650,0
20231211,100300,178264050,24650,24650,24650,24650,45
20231211,100200,177154800,24650,24700,24700,24650,1659
20231211,100100,136253700,24700,24700,24700,24700,45
20231211,100000,135142200,24650,24650,24650,24650,0
20231211,095900,135142200,24650,24650,24650,24650,43
20231211,095800,134082250,24700,24700,24700,24700,287
20231211,095700,126993350,24750,24750,24750,24750,0
20231211,095600,126993350,24750,24750,24750,24750,377
20231211,095500,117662600,24800,24800,24800,24800,0
20231211,095400,117662600,24800,24800,24800,24800,0
20231211,095300,117662600,24800,24800,24800,24800,8
20231211,095200,117464200,24800,24800,24800,24800,1
20231211,095100,117439400,24750,24750,24750,24750,10
20231211,095000,117191900,24750,24750,24750,24750,81
20231211,094900,115187150,24750,24750,24750,24750,10
20231211,094800,114939650,24850,24850,24850,24850,0
20231211,094700,114939650,24850,24850,24850,24850,16
20231211,094600,114542050,24800,24800,24800,24800,70
20231211,094500,112806050,24800,24800,24800,24800,0
20231211,094400,112806050,24800,24800,24800,24800,0
20231211,094300,112806050,24800,24800,24800,24800,263
20231211,094200,106283650,24850,24850,24850,24850,0
20231211,094100,106283650,24850,24800,24850,24800,83
20231211,094000,104225100,24850,24850,24850,24850,2
20231211,093900,104175400,24850,24850,24850,24850,0
20231211,093800,104175400,24850,24850,24850,24850,0
20231211,093700,104175400,24850,24850,24850,24850,0
20231211,093600,104175400,24850,24850,24850,24850,1
20231211,093500,104150550,24850,24850,24850,24850,1
20231211,093400,104125700,24850,24850,24850,24850,4
20231211,093300,104026300,24900,24900,24900,24900,3
20231211,093200,103951600,24850,24850,24850,24850,2
20231211,093100,103901900,24850,24900,24900,24850,21
20231211,093000,103379950,24850,24900,24900,24850,8
20231211,092900,103181000,24900,24900,24900,24900,2
20231211,092800,103131200,24900,24900,24900,24900,0
20231211,092700,103131200,24900,24900,24900,24900,87
20231211,092600,100964900,24850,24850,24850,24850,2
20231211,092500,100915200,24850,24900,24900,24850,19
20231211,092400,100442550,24850,24850,24850,24850,13
20231211,092300,100119500,24800,24800,24800,24800,0
20231211,092200,100119500,24800,24800,24800,24800,0
20231211,092100,100119500,24800,24800,24800,24800,0
20231211,092000,100119500,24800,24750,24800,24750,9
20231211,091900,99896600,24750,24800,24800,24750,152
20231211,091800,96134500,24800,24800,24800,24800,1
20231211,091700,96109700,24800,24800,24800,24800,113
20231211,091600,93307300,24800,24850,24850,24800,837
20231211,091500,72549650,24900,24900,24900,24900,1
20231211,091400,72524750,24900,24900,24900,24900,296
20231211,091300,65154350,24950,24900,24950,24900,395
20231211,091200,55318450,24900,24900,24950,24900,129
20231211,091100,52106200,24900,24900,24900,24900,152
20231211,091000,48321400,24900,24850,24900,24800,268
20231211,090900,41662250,24850,24850,24850,24850,0
20231211,090800,41662250,24850,24850,24850,24850,4
20231211,090700,41562850,24850,24850,24850,24850,0
20231211,090600,41562850,24850,24900,24900,24850,56
20231211,090500,40169000,24900,24850,24900,24850,59
20231211,090400,38700400,24850,24900,24950,24850,12
20231211,090300,38401550,24850,24850,24850,24850,5
20231211,090200,38277300,24850,24850,24850,24850,3
20231211,090100,38202750,24800,24800,24800,24800,0
20231211,090000,38202750,24800,25050,25050,24800,1075