KissMeData/084850/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,195300,461266050,20000,20000,20000,20000,550
20231201,195200,461266050,20000,20000,20000,20000,0
20231201,195100,461266050,20000,20000,20000,20000,0
20231201,195000,461266050,20000,20000,20000,20000,0
20231201,194900,461266050,20000,20000,20000,20000,0
20231201,194800,461266050,20000,20000,20000,20000,0
20231201,194700,461266050,20000,20000,20000,20000,0
20231201,194600,461266050,20000,20000,20000,20000,0
20231201,194500,461266050,20000,20000,20000,20000,0
20231201,194400,461266050,20000,20000,20000,20000,0
20231201,194300,461266050,20000,20000,20000,20000,0
20231201,194200,461266050,20000,20000,20000,20000,0
20231201,194100,461266050,20000,20000,20000,20000,0
20231201,194000,461266050,20000,20000,20000,20000,0
20231201,193900,461266050,20000,20000,20000,20000,0
20231201,193800,461266050,20000,20000,20000,20000,0
20231201,193700,461266050,20000,20000,20000,20000,0
20231201,193600,461266050,20000,20000,20000,20000,0
20231201,193500,461266050,20000,20000,20000,20000,0
20231201,193400,461266050,20000,20000,20000,20000,0
20231201,193300,461266050,20000,20000,20000,20000,0
20231201,193200,461266050,20000,20000,20000,20000,0
20231201,193100,461266050,20000,20000,20000,20000,0
20231201,193000,461266050,20000,20000,20000,20000,0
20231201,192900,461266050,20000,20000,20000,20000,0
20231201,192800,461266050,20000,20000,20000,20000,0
20231201,192700,461266050,20000,20000,20000,20000,0
20231201,192600,461266050,20000,20000,20000,20000,0
20231201,192500,461266050,20000,20000,20000,20000,0
20231201,192400,461266050,20000,20000,20000,20000,0
20231201,192300,461266050,20000,20000,20000,20000,550
20231201,192200,461266050,20000,20000,20000,20000,0
20231201,192100,461266050,20000,20000,20000,20000,0
20231201,192000,461266050,20000,20000,20000,20000,0
20231201,191900,461266050,20000,20000,20000,20000,0
20231201,191800,461266050,20000,20000,20000,20000,0
20231201,191700,461266050,20000,20000,20000,20000,0
20231201,191600,461266050,20000,20000,20000,20000,0
20231201,191500,461266050,20000,20000,20000,20000,0
20231201,191400,461266050,20000,20000,20000,20000,0
20231201,191300,461266050,20000,20000,20000,20000,0
20231201,191200,461266050,20000,20000,20000,20000,0
20231201,191100,461266050,20000,20000,20000,20000,0
20231201,191000,461266050,20000,20000,20000,20000,0
20231201,190900,461266050,20000,20000,20000,20000,0
20231201,190800,461266050,20000,20000,20000,20000,0
20231201,190700,461266050,20000,20000,20000,20000,0
20231201,190600,461266050,20000,20000,20000,20000,0
20231201,190500,461266050,20000,20000,20000,20000,0
20231201,190400,461266050,20000,20000,20000,20000,0
20231201,190300,461266050,20000,20000,20000,20000,0
20231201,190200,461266050,20000,20000,20000,20000,0
20231201,190100,461266050,20000,20000,20000,20000,0
20231201,190000,461266050,20000,20000,20000,20000,0
20231201,185900,461266050,20000,20000,20000,20000,0
20231201,185800,461266050,20000,20000,20000,20000,0
20231201,185700,461266050,20000,20000,20000,20000,0
20231201,185600,461266050,20000,20000,20000,20000,0
20231201,185500,461266050,20000,20000,20000,20000,0
20231201,185400,461266050,20000,20000,20000,20000,0
20231201,185300,461266050,20000,20000,20000,20000,550
20231201,185200,461266050,20000,20000,20000,20000,0
20231201,185100,461266050,20000,20000,20000,20000,0
20231201,185000,461266050,20000,20000,20000,20000,0
20231201,184900,461266050,20000,20000,20000,20000,0
20231201,184800,461266050,20000,20000,20000,20000,0
20231201,184700,461266050,20000,20000,20000,20000,0
20231201,184600,461266050,20000,20000,20000,20000,0
20231201,184500,461266050,20000,20000,20000,20000,0
20231201,184400,461266050,20000,20000,20000,20000,0
20231201,184300,461266050,20000,20000,20000,20000,0
20231201,184200,461266050,20000,20000,20000,20000,0
20231201,184100,461266050,20000,20000,20000,20000,0
20231201,184000,461266050,20000,20000,20000,20000,0
20231201,183900,461266050,20000,20000,20000,20000,0
20231201,183800,461266050,20000,20000,20000,20000,0
20231201,183700,461266050,20000,20000,20000,20000,0
20231201,183600,461266050,20000,20000,20000,20000,0
20231201,183500,461266050,20000,20000,20000,20000,0
20231201,183400,461266050,20000,20000,20000,20000,0
20231201,183300,461266050,20000,20000,20000,20000,0
20231201,183200,461266050,20000,20000,20000,20000,0
20231201,183100,461266050,20000,20000,20000,20000,0
20231201,183000,461266050,20000,20000,20000,20000,0
20231201,182900,461266050,20000,20000,20000,20000,0
20231201,182800,461266050,20000,20000,20000,20000,0
20231201,182700,461266050,20000,20000,20000,20000,0
20231201,182600,461266050,20000,20000,20000,20000,0
20231201,182500,461266050,20000,20000,20000,20000,0
20231201,182400,461266050,20000,20000,20000,20000,0
20231201,182300,461266050,20000,20000,20000,20000,550
20231201,182200,461266050,20000,20000,20000,20000,0
20231201,182100,461266050,20000,20000,20000,20000,0
20231201,182000,461266050,20000,20000,20000,20000,0
20231201,181900,461266050,20000,20000,20000,20000,0
20231201,181800,461266050,20000,20000,20000,20000,0
20231201,181700,461266050,20000,20000,20000,20000,0
20231201,181600,461266050,20000,20000,20000,20000,0
20231201,181500,461266050,20000,20000,20000,20000,0
20231201,181400,461266050,20000,20000,20000,20000,0
20231201,181300,461266050,20000,20000,20000,20000,0
20231201,181200,461266050,20000,20000,20000,20000,0
20231201,181100,461266050,20000,20000,20000,20000,0
20231201,181000,461266050,20000,20000,20000,20000,0
20231201,180900,461266050,20000,20000,20000,20000,0
20231201,180800,461266050,20000,20000,20000,20000,0
20231201,180700,461266050,20000,20000,20000,20000,0
20231201,180600,461266050,20000,20000,20000,20000,0
20231201,180500,461266050,20000,20000,20000,20000,0
20231201,180400,461266050,20000,20000,20000,20000,0
20231201,180300,461266050,20000,20000,20000,20000,0
20231201,180200,461266050,20000,20000,20000,20000,0
20231201,180100,461266050,20000,20000,20000,20000,0
20231201,180000,461266050,20000,20000,20000,20000,0
20231201,175900,461266050,20000,20000,20000,20000,0
20231201,175800,461266050,20000,20000,20000,20000,0
20231201,175700,461266050,20000,20000,20000,20000,0
20231201,175600,461266050,20000,20000,20000,20000,0
20231201,175500,461266050,20000,20000,20000,20000,0
20231201,175400,461266050,20000,20000,20000,20000,0
20231201,175300,461266050,20000,20000,20000,20000,550
20231201,175200,461266050,20000,20000,20000,20000,0
20231201,175100,461266050,20000,20000,20000,20000,0
20231201,175000,461266050,20000,20000,20000,20000,0
20231201,174900,461266050,20000,20000,20000,20000,0
20231201,174800,461266050,20000,20000,20000,20000,0
20231201,174700,461266050,20000,20000,20000,20000,0
20231201,174600,461266050,20000,20000,20000,20000,0
20231201,174500,461266050,20000,20000,20000,20000,0
20231201,174400,461266050,20000,20000,20000,20000,0
20231201,174300,461266050,20000,20000,20000,20000,0
20231201,174200,461266050,20000,20000,20000,20000,0
20231201,174100,461266050,20000,20000,20000,20000,0
20231201,174000,461266050,20000,20000,20000,20000,0
20231201,173900,461266050,20000,20000,20000,20000,0
20231201,173800,461266050,20000,20000,20000,20000,0
20231201,173700,461266050,20000,20000,20000,20000,0
20231201,173600,461266050,20000,20000,20000,20000,0
20231201,173500,461266050,20000,20000,20000,20000,0
20231201,173400,461266050,20000,20000,20000,20000,0
20231201,173300,461266050,20000,20000,20000,20000,0
20231201,173200,461266050,20000,20000,20000,20000,0
20231201,173100,461266050,20000,20000,20000,20000,0
20231201,173000,461266050,20000,20000,20000,20000,0
20231201,172900,461266050,20000,20000,20000,20000,0
20231201,172800,461266050,20000,20000,20000,20000,0
20231201,172700,461266050,20000,20000,20000,20000,0
20231201,172600,461266050,20000,20000,20000,20000,0
20231201,172500,461266050,20000,20000,20000,20000,0
20231201,172400,461266050,20000,20000,20000,20000,0
20231201,172300,461266050,20000,20000,20000,20000,550
20231201,172200,461266050,20000,20000,20000,20000,0
20231201,172100,461266050,20000,20000,20000,20000,0
20231201,172000,461266050,20000,20000,20000,20000,0
20231201,171900,461266050,20000,20000,20000,20000,0
20231201,171800,461266050,20000,20000,20000,20000,0
20231201,171700,461266050,20000,20000,20000,20000,0
20231201,171600,461266050,20000,20000,20000,20000,0
20231201,171500,461266050,20000,20000,20000,20000,0
20231201,171400,461266050,20000,20000,20000,20000,0
20231201,171300,461266050,20000,20000,20000,20000,0
20231201,171200,461266050,20000,20000,20000,20000,0
20231201,171100,461266050,20000,20000,20000,20000,0
20231201,171000,461266050,20000,20000,20000,20000,0
20231201,170900,461266050,20000,20000,20000,20000,0
20231201,170800,461266050,20000,20000,20000,20000,0
20231201,170700,461266050,20000,20000,20000,20000,0
20231201,170600,461266050,20000,20000,20000,20000,0
20231201,170500,461266050,20000,20000,20000,20000,0
20231201,170400,461266050,20000,20000,20000,20000,0
20231201,170300,461266050,20000,20000,20000,20000,0
20231201,170200,461266050,20000,20000,20000,20000,0
20231201,170100,461266050,20000,20000,20000,20000,0
20231201,170000,461266050,20000,20000,20000,20000,0
20231201,165900,461266050,20000,20000,20000,20000,0
20231201,165800,461266050,20000,20000,20000,20000,0
20231201,165700,461266050,20000,20000,20000,20000,0
20231201,165600,461266050,20000,20000,20000,20000,0
20231201,165500,461266050,20000,20000,20000,20000,0
20231201,165400,461266050,20000,20000,20000,20000,0
20231201,165300,461266050,20000,20000,20000,20000,550
20231201,165200,461266050,20000,20000,20000,20000,0
20231201,165100,461266050,20000,20000,20000,20000,0
20231201,165000,461266050,20000,20000,20000,20000,0
20231201,164900,461266050,20000,20000,20000,20000,0
20231201,164800,461266050,20000,20000,20000,20000,0
20231201,164700,461266050,20000,20000,20000,20000,0
20231201,164600,461266050,20000,20000,20000,20000,0
20231201,164500,461266050,20000,20000,20000,20000,0
20231201,164400,461266050,20000,20000,20000,20000,0
20231201,164300,461266050,20000,20000,20000,20000,0
20231201,164200,461266050,20000,20000,20000,20000,0
20231201,164100,461266050,20000,20000,20000,20000,0
20231201,164000,461266050,20000,20000,20000,20000,0
20231201,163900,461266050,20000,20000,20000,20000,0
20231201,163800,461266050,20000,20000,20000,20000,0
20231201,163700,461266050,20000,20000,20000,20000,0
20231201,163600,461266050,20000,20000,20000,20000,0
20231201,163500,461266050,20000,20000,20000,20000,0
20231201,163400,461266050,20000,20000,20000,20000,0
20231201,163300,461266050,20000,20000,20000,20000,0
20231201,163200,461266050,20000,20000,20000,20000,0
20231201,163100,461266050,20000,20000,20000,20000,0
20231201,163000,461266050,20000,20000,20000,20000,0
20231201,162900,461266050,20000,20000,20000,20000,0
20231201,162800,461266050,20000,20000,20000,20000,0
20231201,162700,461266050,20000,20000,20000,20000,0
20231201,162600,461266050,20000,20000,20000,20000,0
20231201,162500,461266050,20000,20000,20000,20000,0
20231201,162400,461266050,20000,20000,20000,20000,0
20231201,162300,461266050,20000,20000,20000,20000,550
20231201,162200,461266050,20000,20000,20000,20000,0
20231201,162100,461266050,20000,20000,20000,20000,0
20231201,162000,461266050,20000,20000,20000,20000,0
20231201,161900,461266050,20000,20000,20000,20000,0
20231201,161800,461266050,20000,20000,20000,20000,0
20231201,161700,461266050,20000,20000,20000,20000,0
20231201,161600,461266050,20000,20000,20000,20000,0
20231201,161500,461266050,20000,20000,20000,20000,0
20231201,161400,461266050,20000,20000,20000,20000,0
20231201,161300,461266050,20000,20000,20000,20000,0
20231201,161200,461266050,20000,20000,20000,20000,0
20231201,161100,461266050,20000,20000,20000,20000,0
20231201,161000,461266050,20000,20000,20000,20000,0
20231201,160900,461266050,20000,20000,20000,20000,0
20231201,160800,461266050,20000,20000,20000,20000,0
20231201,160700,461266050,20000,20000,20000,20000,0
20231201,160600,461266050,20000,20000,20000,20000,0
20231201,160500,461266050,20000,20000,20000,20000,0
20231201,160400,461266050,20000,20000,20000,20000,0
20231201,160300,461266050,20000,20000,20000,20000,0
20231201,160200,461266050,20000,20000,20000,20000,0
20231201,160100,461266050,20000,20000,20000,20000,0
20231201,160000,461266050,20000,20000,20000,20000,0
20231201,155900,461266050,20000,20000,20000,20000,0
20231201,155800,461266050,20000,20000,20000,20000,0
20231201,155700,461266050,20000,20000,20000,20000,0
20231201,155600,461266050,20000,20000,20000,20000,0
20231201,155500,461266050,20000,20000,20000,20000,0
20231201,155400,461266050,20000,20000,20000,20000,0
20231201,155300,461266050,20000,20000,20000,20000,550
20231201,155200,461266050,20000,20000,20000,20000,0
20231201,155100,461266050,20000,20000,20000,20000,0
20231201,155000,461266050,20000,20000,20000,20000,0
20231201,154900,461266050,20000,20000,20000,20000,0
20231201,154800,461266050,20000,20000,20000,20000,0
20231201,154700,461266050,20000,20000,20000,20000,0
20231201,154600,461266050,20000,20000,20000,20000,0
20231201,154500,461266050,20000,20000,20000,20000,0
20231201,154400,461266050,20000,20000,20000,20000,0
20231201,154300,461266050,20000,20000,20000,20000,0
20231201,154200,461266050,20000,20000,20000,20000,0
20231201,154100,461266050,20000,20000,20000,20000,0
20231201,154000,461266050,20000,20000,20000,20000,0
20231201,153900,461266050,20000,20000,20000,20000,0
20231201,153800,461266050,20000,20000,20000,20000,0
20231201,153700,461266050,20000,20000,20000,20000,0
20231201,153600,461266050,20000,20000,20000,20000,0
20231201,153500,461266050,20000,20000,20000,20000,0
20231201,153400,461266050,20000,20000,20000,20000,0
20231201,153300,461266050,20000,20000,20000,20000,0
20231201,153200,461266050,20000,20000,20000,20000,0
20231201,153100,461266050,20000,20000,20000,20000,0
20231201,153000,461266050,20000,20000,20000,20000,550
20231201,152900,450266050,20050,20050,20050,20050,0
20231201,152800,450266050,20050,20050,20050,20050,0
20231201,152700,450266050,20050,20050,20050,20050,0
20231201,152600,450266050,20050,20050,20050,20050,0
20231201,152500,450266050,20050,20050,20050,20050,0
20231201,152400,450266050,20050,20050,20050,20050,0
20231201,152300,450266050,20050,20050,20050,20050,0
20231201,152200,450266050,20050,20050,20050,20050,0
20231201,152100,450266050,20050,20050,20050,20050,0
20231201,152000,450266050,20050,20050,20050,20050,0
20231201,151900,450266050,20050,20300,20300,20050,64
20231201,151800,448981900,20300,20100,20300,20050,310
20231201,151700,442756400,20050,20100,20100,20050,218
20231201,151600,438385050,20050,20100,20100,20050,30
20231201,151500,437783250,20100,20050,20100,20000,194
20231201,151400,433893800,20050,20050,20050,20050,6
20231201,151300,433773500,20050,20050,20050,20000,167
20231201,151200,430425600,20050,20000,20050,20000,58
20231201,151100,429264100,20050,20050,20050,20050,46
20231201,151000,428341800,20050,20050,20100,20050,148
20231201,150900,425373200,20050,20050,20050,20050,38
20231201,150800,424611300,20050,20050,20100,20050,67
20231201,150700,423267800,20050,20100,20100,20000,425
20231201,150600,414747600,20050,20050,20050,20050,68
20231201,150500,413384200,20050,20050,20050,20050,31
20231201,150400,412762650,20050,20050,20050,20050,33
20231201,150300,412101000,20050,20050,20050,20050,0
20231201,150200,412101000,20050,20050,20050,20050,362
20231201,150100,404842900,20050,20050,20050,20050,0
20231201,150000,404842900,20050,20050,20050,20050,54
20231201,145900,403760200,20050,20050,20050,20050,62
20231201,145800,402517100,20100,20100,20100,20100,13
20231201,145700,402255800,20050,20100,20100,20050,424
20231201,145600,393735100,20100,20100,20100,20100,36
20231201,145500,393011500,20100,20100,20100,20100,0
20231201,145400,393011500,20100,20100,20100,20100,67
20231201,145300,391664800,20100,20100,20100,20100,0
20231201,145200,391664800,20100,20100,20100,20100,33
20231201,145100,391001500,20100,20100,20100,20100,0
20231201,145000,391001500,20100,20100,20100,20100,28
20231201,144900,390438700,20150,20200,20200,20150,15
20231201,144800,390136350,20150,20200,20200,20100,40
20231201,144700,389330350,20150,20150,20150,20150,0
20231201,144600,389330350,20150,20150,20150,20150,0
20231201,144500,389330350,20150,20200,20300,20150,963
20231201,144400,369801000,20150,20150,20150,20150,2
20231201,144300,369760700,20200,20200,20200,20200,3
20231201,144200,369700100,20150,20150,20150,20150,1
20231201,144100,369679950,20200,20200,20200,20200,0
20231201,144000,369679950,20200,20200,20200,20200,10
20231201,143900,369477950,20200,20200,20200,20200,6
20231201,143800,369356750,20150,20150,20150,20150,0
20231201,143700,369356750,20150,20150,20150,20150,0
20231201,143600,369356750,20150,20200,20200,20150,69
20231201,143500,367963150,20250,20200,20250,20200,10
20231201,143400,367761100,20200,20200,20200,20200,0
20231201,143300,367761100,20200,20200,20200,20200,0
20231201,143200,367761100,20200,20150,20200,20150,3
20231201,143100,367700600,20150,20150,20150,20150,0
20231201,143000,367700600,20150,20150,20150,20150,29
20231201,142900,367116250,20150,20150,20150,20150,0
20231201,142800,367116250,20150,20150,20200,20150,41
20231201,142700,366289600,20150,20150,20150,20150,0
20231201,142600,366289600,20150,20150,20150,20150,69
20231201,142500,364899250,20150,20150,20150,20150,0
20231201,142400,364899250,20150,20150,20150,20150,0
20231201,142300,364899250,20150,20150,20150,20150,29
20231201,142200,364314900,20200,20200,20200,20200,0
20231201,142100,364314900,20200,20200,20200,20200,1
20231201,142000,364294700,20150,20200,20200,20150,2
20231201,141900,364254350,20250,20200,20250,20200,94
20231201,141800,362355500,20200,20200,20200,20200,0
20231201,141700,362355500,20200,20200,20200,20200,0
20231201,141600,362355500,20200,20200,20200,20200,0
20231201,141500,362355500,20200,20200,20200,20200,15
20231201,141400,362052500,20150,20200,20200,20150,37
20231201,141300,361306750,20200,20200,20200,20200,22
20231201,141200,360862350,20250,20250,20250,20250,0
20231201,141100,360862350,20250,20250,20250,20250,0
20231201,141000,360862350,20250,20200,20250,20150,168
20231201,140900,357469000,20200,20200,20200,20200,0
20231201,140800,357469000,20200,20200,20200,20200,11
20231201,140700,357246800,20150,20150,20150,20150,467
20231201,140600,347836750,20150,20150,20150,20150,1
20231201,140500,347816600,20100,20100,20100,20100,36
20231201,140400,347093000,20150,20150,20150,20150,15
20231201,140300,346790750,20150,20150,20150,20150,0
20231201,140200,346790750,20150,20150,20150,20150,3
20231201,140100,346730300,20100,20100,20100,20100,0
20231201,140000,346730300,20100,20100,20150,20100,203
20231201,135900,342642250,20100,20100,20100,20100,0
20231201,135800,342642250,20100,20100,20100,20100,26
20231201,135700,342119650,20100,20100,20100,20100,0
20231201,135600,342119650,20100,20100,20100,20100,118
20231201,135500,339747850,20200,20150,20200,20050,693
20231201,135400,325801000,20150,20150,20150,20150,222
20231201,135300,321327700,20250,20250,20250,20250,0
20231201,135200,321327700,20250,20250,20250,20250,0
20231201,135100,321327700,20250,20250,20250,20250,0
20231201,135000,321327700,20250,20250,20250,20250,2
20231201,134900,321287200,20150,20200,20200,20150,117
20231201,134800,318924300,20250,20250,20250,20250,0
20231201,134700,318924300,20250,20250,20250,20250,0
20231201,134600,318924300,20250,20100,20250,20100,130
20231201,134500,316302450,20100,20050,20100,20050,218
20231201,134400,311922550,20050,20050,20050,20050,0
20231201,134300,311922550,20050,20050,20050,20050,28
20231201,134200,311361150,20050,20050,20050,20050,0
20231201,134100,311361150,20050,20050,20100,20050,30
20231201,134000,310759600,20050,20050,20050,20050,0
20231201,133900,310759600,20050,20050,20050,20050,0
20231201,133800,310759600,20050,20050,20050,20050,0
20231201,133700,310759600,20050,20050,20050,20050,36
20231201,133600,310037800,20100,20100,20100,20100,15
20231201,133500,309736300,20050,20050,20050,20050,0
20231201,133400,309736300,20050,20050,20050,20050,0
20231201,133300,309736300,20050,20050,20050,20050,0
20231201,133200,309736300,20050,20050,20050,20050,37
20231201,133100,308994450,20050,20050,20050,20050,43
20231201,133000,308132300,20050,20050,20050,20050,0
20231201,132900,308132300,20050,20050,20050,20050,37
20231201,132800,307390450,20050,20050,20050,20050,11
20231201,132700,307169900,20050,20050,20050,20050,40
20231201,132600,306367900,20050,20050,20050,20050,57
20231201,132500,305225050,20050,20050,20050,20050,0
20231201,132400,305225050,20050,20050,20050,20050,9
20231201,132300,305044600,20100,20100,20100,20100,10
20231201,132200,304843600,20050,20050,20050,20050,50
20231201,132100,303841100,20050,20050,20050,20050,0
20231201,132000,303841100,20050,20100,20100,20050,12
20231201,131900,303600450,20050,20050,20050,20050,34
20231201,131800,302918750,20050,20050,20050,20050,9
20231201,131700,302738300,20050,20050,20050,20050,0
20231201,131600,302738300,20050,20100,20100,20050,52
20231201,131500,301695650,20050,20050,20050,20050,0
20231201,131400,301695650,20050,20050,20050,20050,11
20231201,131300,301475100,20100,20050,20100,20050,43
20231201,131200,300612700,20050,20050,20050,20050,0
20231201,131100,300612700,20050,20050,20050,20050,4
20231201,131000,300532500,20100,20100,20100,20100,0
20231201,130900,300532500,20100,20100,20100,20100,10
20231201,130800,300331500,20100,20100,20100,20100,26
20231201,130700,299808900,20100,20100,20100,20100,30
20231201,130600,299205900,20100,20100,20100,20100,4
20231201,130500,299125500,20100,20100,20100,20100,78
20231201,130400,297557700,20050,20050,20050,20050,0
20231201,130300,297557700,20050,20050,20050,20050,164
20231201,130200,294269500,20000,20000,20000,20000,10
20231201,130100,294069500,20050,20050,20050,20050,20
20231201,130000,293668500,20050,20050,20050,20050,1
20231201,125900,293648450,20050,20050,20050,20050,5
20231201,125800,293548200,20050,20050,20050,20050,4
20231201,125700,293468000,20050,20050,20050,20050,6
20231201,125600,293347700,20050,20050,20050,20050,2
20231201,125500,293307600,20000,20000,20000,20000,0
20231201,125400,293307600,20000,20050,20050,20000,215
20231201,125300,288997250,20000,20000,20000,20000,11
20231201,125200,288777250,20000,20000,20000,20000,0
20231201,125100,288777250,20000,20000,20000,20000,46
20231201,125000,287857250,20000,20000,20000,20000,30
20231201,124900,287257250,20050,20050,20050,20050,0
20231201,124800,287257250,20050,20050,20050,20050,21
20231201,124700,286836200,20050,20000,20050,20000,31
20231201,124600,286215200,20000,20000,20000,20000,0
20231201,124500,286215200,20000,20000,20000,20000,308
20231201,124400,280055200,20000,20000,20000,20000,11
20231201,124300,279835200,20100,20100,20100,20100,0
20231201,124200,279835200,20100,20000,20100,20000,10
20231201,124100,279635100,20100,20100,20100,20100,9
20231201,124000,279454200,20000,20000,20000,20000,11
20231201,123900,279234200,20100,20100,20100,20100,1
20231201,123800,279214100,20000,20000,20000,20000,5
20231201,123700,279114100,20000,20000,20000,20000,11
20231201,123600,278894100,20050,20050,20050,20050,1
20231201,123500,278874050,20000,20000,20000,20000,10
20231201,123400,278674050,20050,20050,20050,20050,0
20231201,123300,278674050,20050,20050,20050,20050,17
20231201,123200,278333200,20050,20050,20050,20050,0
20231201,123100,278333200,20050,20050,20050,20050,0
20231201,123000,278333200,20050,20050,20050,20050,4
20231201,122900,278253000,20000,20000,20000,20000,18
20231201,122800,277893000,20100,20000,20100,20000,11
20231201,122700,277672900,20000,20000,20000,20000,11
20231201,122600,277452900,20000,20000,20000,20000,10
20231201,122500,277252900,20000,20000,20050,20000,44
20231201,122400,276371400,20050,20000,20050,20000,11
20231201,122300,276151350,20100,20000,20100,20000,15
20231201,122200,275850850,20000,20100,20100,20000,11
20231201,122100,275630750,20000,20000,20000,20000,11
20231201,122000,275410750,20000,20000,20000,20000,11
20231201,121900,275190750,20000,20000,20000,20000,15
20231201,121800,274890750,20050,20050,20050,20050,0
20231201,121700,274890750,20050,20050,20050,20050,38
20231201,121600,274128850,20050,20050,20050,20000,12
20231201,121500,273888750,20000,20000,20000,20000,11
20231201,121400,273668750,20000,20100,20100,20000,74
20231201,121300,272185250,20050,20100,20100,20050,35
20231201,121200,271483400,20050,20050,20050,20050,9
20231201,121100,271302950,20050,20100,20100,20050,29
20231201,121000,270720800,20100,20100,20100,20100,0
20231201,120900,270720800,20100,20100,20100,20100,2
20231201,120800,270680600,20100,20050,20100,20050,41
20231201,120700,269858500,20100,20100,20100,20100,0
20231201,120600,269858500,20100,20100,20100,20100,0
20231201,120500,269858500,20100,20050,20100,20050,33
20231201,120400,269196750,20050,20050,20050,20050,6
20231201,120300,269076450,20050,20050,20050,20050,0
20231201,120200,269076450,20050,20050,20050,20050,31
20231201,120100,268454900,20100,20100,20100,20100,0
20231201,120000,268454900,20100,20100,20100,20100,0
20231201,115900,268454900,20100,20000,20100,20000,10
20231201,115800,268254800,20100,20100,20100,20000,11
20231201,115700,268034600,20000,20050,20050,20000,10
20231201,115600,267834550,20100,20100,20100,20100,1
20231201,115500,267814450,20100,20000,20100,20000,11
20231201,115400,267594350,20050,20050,20050,20050,84
20231201,115300,265910150,20050,20050,20050,20050,0
20231201,115200,265910150,20050,20050,20100,20050,42
20231201,115100,265067950,20100,20050,20100,20050,12
20231201,115000,264827250,20050,20050,20050,20050,10
20231201,114900,264626750,20050,20050,20050,20050,119
20231201,114800,262240800,20100,20100,20100,20100,1
20231201,114700,262220700,20050,20050,20050,20050,42
20231201,114600,261378600,20050,20050,20050,20050,11
20231201,114500,261158050,20050,20050,20050,20050,89
20231201,114400,259373600,20050,20050,20050,20050,66
20231201,114300,258050300,20100,20100,20100,20050,13
20231201,114200,257789500,20050,20050,20050,20050,10
20231201,114100,257589000,20050,20050,20050,20050,37
20231201,114000,256847150,20050,20050,20050,20050,10
20231201,113900,256646650,20050,20100,20100,20050,16
20231201,113800,256325800,20050,20100,20100,20050,34
20231201,113700,255643750,20100,20100,20100,20100,25
20231201,113600,255141250,20100,20100,20100,20050,63
20231201,113500,253876450,20100,20100,20100,20100,145
20231201,113400,250961950,20100,20100,20100,20100,40
20231201,113300,250157950,20100,20100,20100,20100,0
20231201,113200,250157950,20100,20150,20150,20100,10
20231201,113100,249956900,20150,20150,20150,20150,39
20231201,113000,249171050,20150,20150,20150,20150,1
20231201,112900,249150900,20150,20100,20150,20100,21
20231201,112800,248728250,20150,20150,20150,20150,0
20231201,112700,248728250,20150,20150,20150,20150,12
20231201,112600,248486450,20150,20150,20150,20150,21
20231201,112500,248063300,20100,20050,20100,20050,155
20231201,112400,244949800,20100,20100,20100,20100,28
20231201,112300,244387000,20100,20100,20100,20100,34
20231201,112200,243703600,20050,20150,20150,20050,174
20231201,112100,240207850,20150,20150,20150,20150,1
20231201,112000,240187700,20100,20100,20100,20100,48
20231201,111900,239222900,20100,20100,20100,20100,0
20231201,111800,239222900,20100,20150,20150,20100,41
20231201,111700,238398700,20100,20100,20100,20100,0
20231201,111600,238398700,20100,20100,20100,20100,742
20231201,111500,223484500,20100,20100,20100,20100,35
20231201,111400,222781000,20100,20100,20100,20100,11
20231201,111300,222559900,20150,20250,20250,20150,21
20231201,111200,222136650,20250,20250,20250,20250,0
20231201,111100,222136650,20250,20250,20250,20200,289
20231201,111000,216293750,20250,20250,20250,20250,0
20231201,110900,216293750,20250,20200,20250,20200,6
20231201,110800,216172400,20200,20100,20200,20100,367
20231201,110700,208761600,20150,20150,20150,20100,214
20231201,110600,204450050,20150,20150,20150,20150,95
20231201,110500,202535800,20150,20100,20150,20100,41
20231201,110400,201711600,20150,20150,20150,20150,668
20231201,110300,188251400,20200,20150,20200,20150,11
20231201,110200,188029650,20200,20250,20250,20200,466
20231201,110100,178616400,20200,20250,20250,20200,383
20231201,110000,170861100,20250,20250,20250,20250,41
20231201,105900,170030850,20250,20250,20250,20250,11
20231201,105800,169808100,20250,20250,20250,20250,0
20231201,105700,169808100,20250,20250,20250,20250,10
20231201,105600,169605600,20250,20250,20250,20250,35
20231201,105500,168896850,20250,20250,20250,20250,11
20231201,105400,168674100,20300,20300,20300,20300,0
20231201,105300,168674100,20300,20300,20300,20300,0
20231201,105200,168674100,20300,20300,20300,20300,450
20231201,105100,159539100,20350,20350,20350,20350,38
20231201,105000,158765800,20350,20350,20350,20350,256
20231201,104900,153556200,20300,20300,20300,20300,0
20231201,104800,153556200,20300,20300,20300,20300,13
20231201,104700,153292300,20400,20350,20400,20350,37
20231201,104600,152538800,20300,20300,20300,20300,0
20231201,104500,152538800,20300,20300,20300,20300,250
20231201,104400,147463800,20300,20300,20300,20300,4
20231201,104300,147382600,20300,20300,20300,20300,56
20231201,104200,146245800,20300,20300,20300,20300,0
20231201,104100,146245800,20300,20300,20300,20300,2
20231201,104000,146205200,20300,20300,20300,20300,0
20231201,103900,146205200,20300,20300,20300,20300,0
20231201,103800,146205200,20300,20300,20300,20300,0
20231201,103700,146205200,20300,20300,20300,20300,0
20231201,103600,146205200,20300,20300,20300,20300,0
20231201,103500,146205200,20300,20400,20400,20300,4
20231201,103400,146123900,20400,20400,20400,20400,1
20231201,103300,146103500,20400,20250,20400,20250,37
20231201,103200,145352900,20300,20300,20300,20300,0
20231201,103100,145352900,20300,20300,20300,20300,0
20231201,103000,145352900,20300,20300,20300,20300,12
20231201,102900,145109300,20300,20300,20300,20300,6
20231201,102800,144987500,20300,20300,20300,20300,97
20231201,102700,143018400,20400,20300,20400,20300,53
20231201,102600,141939900,20400,20400,20400,20400,0
20231201,102500,141939900,20400,20400,20400,20400,1
20231201,102400,141919500,20300,20300,20300,20300,6
20231201,102300,141797700,20300,20300,20300,20300,23
20231201,102200,141330800,20400,20350,20400,20350,220
20231201,102100,136852550,20350,20350,20350,20350,42
20231201,102000,135997850,20350,20350,20350,20350,0
20231201,101900,135997850,20350,20350,20350,20350,0
20231201,101800,135997850,20350,20350,20350,20350,47
20231201,101700,135041400,20350,20350,20350,20350,23
20231201,101600,134573350,20300,20300,20300,20300,0
20231201,101500,134573350,20300,20350,20350,20300,30
20231201,101400,133964300,20300,20300,20300,20300,25
20231201,101300,133456800,20300,20300,20300,20300,80
20231201,101200,131832800,20250,20250,20250,20250,0
20231201,101100,131832800,20250,20250,20250,20250,0
20231201,101000,131832800,20250,20250,20250,20250,0
20231201,100900,131832800,20250,20250,20250,20250,0
20231201,100800,131832800,20250,20250,20250,20250,0
20231201,100700,131832800,20250,20250,20250,20250,28
20231201,100600,131265800,20300,20300,20300,20300,3
20231201,100500,131204900,20300,20350,20350,20300,57
20231201,100400,130047750,20300,20300,20300,20300,39
20231201,100300,129256050,20350,20350,20350,20350,6
20231201,100200,129133950,20350,20300,20400,20300,187
20231201,100100,125333900,20300,20300,20300,20300,0
20231201,100000,125333900,20300,20300,20300,20300,6
20231201,095900,125212100,20250,20300,20300,20250,75
20231201,095800,123691350,20300,20300,20300,20300,28
20231201,095700,123122950,20250,20250,20250,20250,23
20231201,095600,122657200,20300,20250,20300,20250,63
20231201,095500,121380200,20250,20250,20250,20250,64
20231201,095400,120084200,20250,20250,20250,20250,47
20231201,095300,119132450,20300,20300,20300,20300,2
20231201,095200,119091850,20250,20300,20300,20250,25
20231201,095100,118585550,20250,20250,20250,20250,25
20231201,095000,118079300,20300,20300,20300,20300,0
20231201,094900,118079300,20300,20300,20300,20300,0
20231201,094800,118079300,20300,20300,20300,20300,10
20231201,094700,117876300,20350,20350,20350,20350,0
20231201,094600,117876300,20350,20250,20350,20250,152
20231201,094500,114798200,20200,20200,20200,20200,37
20231201,094400,114050800,20200,20300,20300,20200,473
20231201,094300,104492500,20250,20300,20300,20250,47
20231201,094200,103540350,20250,20350,20350,20250,3
20231201,094100,103479400,20350,20350,20350,20250,52
20231201,094000,102426200,20300,20300,20300,20300,13
20231201,093900,102162300,20200,20200,20200,20200,0
20231201,093800,102162300,20200,20300,20300,20200,43
20231201,093700,101293500,20250,20200,20250,20200,61
20231201,093600,100059700,20300,20300,20300,20300,357
20231201,093500,92812600,20300,20250,20350,20250,208
20231201,093400,88592100,20250,20250,20250,20250,27
20231201,093300,88045350,20300,20300,20300,20250,46
20231201,093200,87113300,20300,20300,20300,20300,90
20231201,093100,85286300,20300,20300,20300,20300,0
20231201,093000,85286300,20300,20300,20300,20300,40
20231201,092900,84474300,20300,20300,20300,20300,26
20231201,092800,83946500,20300,20300,20300,20300,22
20231201,092700,83499900,20300,20300,20300,20300,119
20231201,092600,81084200,20250,20300,20300,20250,39
20231201,092500,80294200,20300,20400,20400,20300,714
20231201,092400,65744750,20450,20450,20450,20450,6
20231201,092300,65622050,20450,20450,20450,20400,41
20231201,092200,64785300,20450,20450,20450,20450,15
20231201,092100,64478550,20500,20500,20500,20500,0
20231201,092000,64478550,20500,20500,20500,20500,0
20231201,091900,64478550,20500,20500,20500,20500,0
20231201,091800,64478550,20500,20500,20500,20500,1
20231201,091700,64458050,20450,20450,20450,20450,93
20231201,091600,62556200,20450,20500,20500,20450,192
20231201,091500,58629050,20650,20650,20650,20650,42
20231201,091400,57761750,20650,20500,20650,20500,66
20231201,091300,56408600,20500,20400,20500,20350,638
20231201,091200,43359700,20400,20400,20400,20400,69
20231201,091100,41952100,20400,20400,20400,20400,20
20231201,091000,41544100,20400,20400,20400,20400,162
20231201,090900,38239300,20400,20400,20400,20400,1
20231201,090800,38218900,20400,20400,20400,20400,9
20231201,090700,38035300,20350,20350,20350,20350,39
20231201,090600,37241650,20350,20400,20400,20300,346
20231201,090500,30209750,20400,20400,20450,20400,25
20231201,090400,29699700,20350,20350,20350,20350,661
20231201,090300,16248350,20400,20350,20400,20350,70
20231201,090200,14823800,20400,20400,20400,20400,76
20231201,090100,13273400,20350,20350,20450,20350,130
20231201,090000,10622300,20200,20450,20450,20200,521