KissMeData/285490/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,205500,1101834450,23300,23300,23300,23300,898
20231206,205400,1101834450,23300,23300,23300,23300,0
20231206,205300,1101834450,23300,23300,23300,23300,0
20231206,205200,1101834450,23300,23300,23300,23300,0
20231206,205100,1101834450,23300,23300,23300,23300,0
20231206,205000,1101834450,23300,23300,23300,23300,0
20231206,204900,1101834450,23300,23300,23300,23300,0
20231206,204800,1101834450,23300,23300,23300,23300,0
20231206,204700,1101834450,23300,23300,23300,23300,0
20231206,204600,1101834450,23300,23300,23300,23300,0
20231206,204500,1101834450,23300,23300,23300,23300,0
20231206,204400,1101834450,23300,23300,23300,23300,0
20231206,204300,1101834450,23300,23300,23300,23300,0
20231206,204200,1101834450,23300,23300,23300,23300,0
20231206,204100,1101834450,23300,23300,23300,23300,0
20231206,204000,1101834450,23300,23300,23300,23300,0
20231206,203900,1101834450,23300,23300,23300,23300,0
20231206,203800,1101834450,23300,23300,23300,23300,0
20231206,203700,1101834450,23300,23300,23300,23300,0
20231206,203600,1101834450,23300,23300,23300,23300,0
20231206,203500,1101834450,23300,23300,23300,23300,0
20231206,203400,1101834450,23300,23300,23300,23300,0
20231206,203300,1101834450,23300,23300,23300,23300,0
20231206,203200,1101834450,23300,23300,23300,23300,0
20231206,203100,1101834450,23300,23300,23300,23300,0
20231206,203000,1101834450,23300,23300,23300,23300,0
20231206,202900,1101834450,23300,23300,23300,23300,0
20231206,202800,1101834450,23300,23300,23300,23300,0
20231206,202700,1101834450,23300,23300,23300,23300,0
20231206,202600,1101834450,23300,23300,23300,23300,0
20231206,202500,1101834450,23300,23300,23300,23300,898
20231206,202400,1101834450,23300,23300,23300,23300,0
20231206,202300,1101834450,23300,23300,23300,23300,0
20231206,202200,1101834450,23300,23300,23300,23300,0
20231206,202100,1101834450,23300,23300,23300,23300,0
20231206,202000,1101834450,23300,23300,23300,23300,0
20231206,201900,1101834450,23300,23300,23300,23300,0
20231206,201800,1101834450,23300,23300,23300,23300,0
20231206,201700,1101834450,23300,23300,23300,23300,0
20231206,201600,1101834450,23300,23300,23300,23300,0
20231206,201500,1101834450,23300,23300,23300,23300,0
20231206,201400,1101834450,23300,23300,23300,23300,0
20231206,201300,1101834450,23300,23300,23300,23300,0
20231206,201200,1101834450,23300,23300,23300,23300,0
20231206,201100,1101834450,23300,23300,23300,23300,0
20231206,201000,1101834450,23300,23300,23300,23300,0
20231206,200900,1101834450,23300,23300,23300,23300,0
20231206,200800,1101834450,23300,23300,23300,23300,0
20231206,200700,1101834450,23300,23300,23300,23300,0
20231206,200600,1101834450,23300,23300,23300,23300,0
20231206,200500,1101834450,23300,23300,23300,23300,0
20231206,200400,1101834450,23300,23300,23300,23300,0
20231206,200300,1101834450,23300,23300,23300,23300,0
20231206,200200,1101834450,23300,23300,23300,23300,0
20231206,200100,1101834450,23300,23300,23300,23300,0
20231206,200000,1101834450,23300,23300,23300,23300,0
20231206,195900,1101834450,23300,23300,23300,23300,0
20231206,195800,1101834450,23300,23300,23300,23300,0
20231206,195700,1101834450,23300,23300,23300,23300,0
20231206,195600,1101834450,23300,23300,23300,23300,0
20231206,195500,1101834450,23300,23300,23300,23300,898
20231206,195400,1101834450,23300,23300,23300,23300,0
20231206,195300,1101834450,23300,23300,23300,23300,0
20231206,195200,1101834450,23300,23300,23300,23300,0
20231206,195100,1101834450,23300,23300,23300,23300,0
20231206,195000,1101834450,23300,23300,23300,23300,0
20231206,194900,1101834450,23300,23300,23300,23300,0
20231206,194800,1101834450,23300,23300,23300,23300,0
20231206,194700,1101834450,23300,23300,23300,23300,0
20231206,194600,1101834450,23300,23300,23300,23300,0
20231206,194500,1101834450,23300,23300,23300,23300,0
20231206,194400,1101834450,23300,23300,23300,23300,0
20231206,194300,1101834450,23300,23300,23300,23300,0
20231206,194200,1101834450,23300,23300,23300,23300,0
20231206,194100,1101834450,23300,23300,23300,23300,0
20231206,194000,1101834450,23300,23300,23300,23300,0
20231206,193900,1101834450,23300,23300,23300,23300,0
20231206,193800,1101834450,23300,23300,23300,23300,0
20231206,193700,1101834450,23300,23300,23300,23300,0
20231206,193600,1101834450,23300,23300,23300,23300,0
20231206,193500,1101834450,23300,23300,23300,23300,0
20231206,193400,1101834450,23300,23300,23300,23300,0
20231206,193300,1101834450,23300,23300,23300,23300,0
20231206,193200,1101834450,23300,23300,23300,23300,0
20231206,193100,1101834450,23300,23300,23300,23300,0
20231206,193000,1101834450,23300,23300,23300,23300,0
20231206,192900,1101834450,23300,23300,23300,23300,0
20231206,192800,1101834450,23300,23300,23300,23300,0
20231206,192700,1101834450,23300,23300,23300,23300,0
20231206,192600,1101834450,23300,23300,23300,23300,0
20231206,192500,1101834450,23300,23300,23300,23300,898
20231206,192400,1101834450,23300,23300,23300,23300,0
20231206,192300,1101834450,23300,23300,23300,23300,0
20231206,192200,1101834450,23300,23300,23300,23300,0
20231206,192100,1101834450,23300,23300,23300,23300,0
20231206,192000,1101834450,23300,23300,23300,23300,0
20231206,191900,1101834450,23300,23300,23300,23300,0
20231206,191800,1101834450,23300,23300,23300,23300,0
20231206,191700,1101834450,23300,23300,23300,23300,0
20231206,191600,1101834450,23300,23300,23300,23300,0
20231206,191500,1101834450,23300,23300,23300,23300,0
20231206,191400,1101834450,23300,23300,23300,23300,0
20231206,191300,1101834450,23300,23300,23300,23300,0
20231206,191200,1101834450,23300,23300,23300,23300,0
20231206,191100,1101834450,23300,23300,23300,23300,0
20231206,191000,1101834450,23300,23300,23300,23300,0
20231206,190900,1101834450,23300,23300,23300,23300,0
20231206,190800,1101834450,23300,23300,23300,23300,0
20231206,190700,1101834450,23300,23300,23300,23300,0
20231206,190600,1101834450,23300,23300,23300,23300,0
20231206,190500,1101834450,23300,23300,23300,23300,0
20231206,190400,1101834450,23300,23300,23300,23300,0
20231206,190300,1101834450,23300,23300,23300,23300,0
20231206,190200,1101834450,23300,23300,23300,23300,0
20231206,190100,1101834450,23300,23300,23300,23300,0
20231206,190000,1101834450,23300,23300,23300,23300,0
20231206,185900,1101834450,23300,23300,23300,23300,0
20231206,185800,1101834450,23300,23300,23300,23300,0
20231206,185700,1101834450,23300,23300,23300,23300,0
20231206,185600,1101834450,23300,23300,23300,23300,0
20231206,185500,1101834450,23300,23300,23300,23300,898
20231206,185400,1101834450,23300,23300,23300,23300,0
20231206,185300,1101834450,23300,23300,23300,23300,0
20231206,185200,1101834450,23300,23300,23300,23300,0
20231206,185100,1101834450,23300,23300,23300,23300,0
20231206,185000,1101834450,23300,23300,23300,23300,0
20231206,184900,1101834450,23300,23300,23300,23300,0
20231206,184800,1101834450,23300,23300,23300,23300,0
20231206,184700,1101834450,23300,23300,23300,23300,0
20231206,184600,1101834450,23300,23300,23300,23300,0
20231206,184500,1101834450,23300,23300,23300,23300,0
20231206,184400,1101834450,23300,23300,23300,23300,0
20231206,184300,1101834450,23300,23300,23300,23300,0
20231206,184200,1101834450,23300,23300,23300,23300,0
20231206,184100,1101834450,23300,23300,23300,23300,0
20231206,184000,1101834450,23300,23300,23300,23300,0
20231206,183900,1101834450,23300,23300,23300,23300,0
20231206,183800,1101834450,23300,23300,23300,23300,0
20231206,183700,1101834450,23300,23300,23300,23300,0
20231206,183600,1101834450,23300,23300,23300,23300,0
20231206,183500,1101834450,23300,23300,23300,23300,0
20231206,183400,1101834450,23300,23300,23300,23300,0
20231206,183300,1101834450,23300,23300,23300,23300,0
20231206,183200,1101834450,23300,23300,23300,23300,0
20231206,183100,1101834450,23300,23300,23300,23300,0
20231206,183000,1101834450,23300,23300,23300,23300,0
20231206,182900,1101834450,23300,23300,23300,23300,0
20231206,182800,1101834450,23300,23300,23300,23300,0
20231206,182700,1101834450,23300,23300,23300,23300,0
20231206,182600,1101834450,23300,23300,23300,23300,0
20231206,182500,1101834450,23300,23300,23300,23300,898
20231206,182400,1101834450,23300,23300,23300,23300,0
20231206,182300,1101834450,23300,23300,23300,23300,0
20231206,182200,1101834450,23300,23300,23300,23300,0
20231206,182100,1101834450,23300,23300,23300,23300,0
20231206,182000,1101834450,23300,23300,23300,23300,0
20231206,181900,1101834450,23300,23300,23300,23300,0
20231206,181800,1101834450,23300,23300,23300,23300,0
20231206,181700,1101834450,23300,23300,23300,23300,0
20231206,181600,1101834450,23300,23300,23300,23300,0
20231206,181500,1101834450,23300,23300,23300,23300,0
20231206,181400,1101834450,23300,23300,23300,23300,0
20231206,181300,1101834450,23300,23300,23300,23300,0
20231206,181200,1101834450,23300,23300,23300,23300,0
20231206,181100,1101834450,23300,23300,23300,23300,0
20231206,181000,1101834450,23300,23300,23300,23300,0
20231206,180900,1101834450,23300,23300,23300,23300,0
20231206,180800,1101834450,23300,23300,23300,23300,0
20231206,180700,1101834450,23300,23300,23300,23300,0
20231206,180600,1101834450,23300,23300,23300,23300,0
20231206,180500,1101834450,23300,23300,23300,23300,0
20231206,180400,1101834450,23300,23300,23300,23300,0
20231206,180300,1101834450,23300,23300,23300,23300,0
20231206,180200,1101834450,23300,23300,23300,23300,0
20231206,180100,1101834450,23300,23300,23300,23300,0
20231206,180000,1101834450,23300,23300,23300,23300,0
20231206,175900,1101834450,23300,23300,23300,23300,0
20231206,175800,1101834450,23300,23300,23300,23300,0
20231206,175700,1101834450,23300,23300,23300,23300,0
20231206,175600,1101834450,23300,23300,23300,23300,0
20231206,175500,1101834450,23300,23300,23300,23300,898
20231206,175400,1101834450,23300,23300,23300,23300,0
20231206,175300,1101834450,23300,23300,23300,23300,0
20231206,175200,1101834450,23300,23300,23300,23300,0
20231206,175100,1101834450,23300,23300,23300,23300,0
20231206,175000,1101834450,23300,23300,23300,23300,0
20231206,174900,1101834450,23300,23300,23300,23300,0
20231206,174800,1101834450,23300,23300,23300,23300,0
20231206,174700,1101834450,23300,23300,23300,23300,0
20231206,174600,1101834450,23300,23300,23300,23300,0
20231206,174500,1101834450,23300,23300,23300,23300,0
20231206,174400,1101834450,23300,23300,23300,23300,0
20231206,174300,1101834450,23300,23300,23300,23300,0
20231206,174200,1101834450,23300,23300,23300,23300,0
20231206,174100,1101834450,23300,23300,23300,23300,0
20231206,174000,1101834450,23300,23300,23300,23300,0
20231206,173900,1101834450,23300,23300,23300,23300,0
20231206,173800,1101834450,23300,23300,23300,23300,0
20231206,173700,1101834450,23300,23300,23300,23300,0
20231206,173600,1101834450,23300,23300,23300,23300,0
20231206,173500,1101834450,23300,23300,23300,23300,0
20231206,173400,1101834450,23300,23300,23300,23300,0
20231206,173300,1101834450,23300,23300,23300,23300,0
20231206,173200,1101834450,23300,23300,23300,23300,0
20231206,173100,1101834450,23300,23300,23300,23300,0
20231206,173000,1101834450,23300,23300,23300,23300,0
20231206,172900,1101834450,23300,23300,23300,23300,0
20231206,172800,1101834450,23300,23300,23300,23300,0
20231206,172700,1101834450,23300,23300,23300,23300,0
20231206,172600,1101834450,23300,23300,23300,23300,0
20231206,172500,1101834450,23300,23300,23300,23300,898
20231206,172400,1101834450,23300,23300,23300,23300,0
20231206,172300,1101834450,23300,23300,23300,23300,0
20231206,172200,1101834450,23300,23300,23300,23300,0
20231206,172100,1101834450,23300,23300,23300,23300,0
20231206,172000,1101834450,23300,23300,23300,23300,0
20231206,171900,1101834450,23300,23300,23300,23300,0
20231206,171800,1101834450,23300,23300,23300,23300,0
20231206,171700,1101834450,23300,23300,23300,23300,0
20231206,171600,1101834450,23300,23300,23300,23300,0
20231206,171500,1101834450,23300,23300,23300,23300,0
20231206,171400,1101834450,23300,23300,23300,23300,0
20231206,171300,1101834450,23300,23300,23300,23300,0
20231206,171200,1101834450,23300,23300,23300,23300,0
20231206,171100,1101834450,23300,23300,23300,23300,0
20231206,171000,1101834450,23300,23300,23300,23300,0
20231206,170900,1101834450,23300,23300,23300,23300,0
20231206,170800,1101834450,23300,23300,23300,23300,0
20231206,170700,1101834450,23300,23300,23300,23300,0
20231206,170600,1101834450,23300,23300,23300,23300,0
20231206,170500,1101834450,23300,23300,23300,23300,0
20231206,170400,1101834450,23300,23300,23300,23300,0
20231206,170300,1101834450,23300,23300,23300,23300,0
20231206,170200,1101834450,23300,23300,23300,23300,0
20231206,170100,1101834450,23300,23300,23300,23300,0
20231206,170000,1101834450,23300,23300,23300,23300,0
20231206,165900,1101834450,23300,23300,23300,23300,0
20231206,165800,1101834450,23300,23300,23300,23300,0
20231206,165700,1101834450,23300,23300,23300,23300,0
20231206,165600,1101834450,23300,23300,23300,23300,0
20231206,165500,1101834450,23300,23300,23300,23300,898
20231206,165400,1101834450,23300,23300,23300,23300,0
20231206,165300,1101834450,23300,23300,23300,23300,0
20231206,165200,1101834450,23300,23300,23300,23300,0
20231206,165100,1101834450,23300,23300,23300,23300,0
20231206,165000,1101834450,23300,23300,23300,23300,0
20231206,164900,1101834450,23300,23300,23300,23300,0
20231206,164800,1101834450,23300,23300,23300,23300,0
20231206,164700,1101834450,23300,23300,23300,23300,0
20231206,164600,1101834450,23300,23300,23300,23300,0
20231206,164500,1101834450,23300,23300,23300,23300,0
20231206,164400,1101834450,23300,23300,23300,23300,0
20231206,164300,1101834450,23300,23300,23300,23300,0
20231206,164200,1101834450,23300,23300,23300,23300,0
20231206,164100,1101834450,23300,23300,23300,23300,0
20231206,164000,1101834450,23300,23300,23300,23300,0
20231206,163900,1101834450,23300,23300,23300,23300,0
20231206,163800,1101834450,23300,23300,23300,23300,0
20231206,163700,1101834450,23300,23300,23300,23300,0
20231206,163600,1101834450,23300,23300,23300,23300,0
20231206,163500,1101834450,23300,23300,23300,23300,0
20231206,163400,1101834450,23300,23300,23300,23300,0
20231206,163300,1101834450,23300,23300,23300,23300,0
20231206,163200,1101834450,23300,23300,23300,23300,0
20231206,163100,1101834450,23300,23300,23300,23300,0
20231206,163000,1101834450,23300,23300,23300,23300,0
20231206,162900,1101834450,23300,23300,23300,23300,0
20231206,162800,1101834450,23300,23300,23300,23300,0
20231206,162700,1101834450,23300,23300,23300,23300,0
20231206,162600,1101834450,23300,23300,23300,23300,0
20231206,162500,1101834450,23300,23300,23300,23300,898
20231206,162400,1101834450,23300,23300,23300,23300,0
20231206,162300,1101834450,23300,23300,23300,23300,0
20231206,162200,1101834450,23300,23300,23300,23300,0
20231206,162100,1101834450,23300,23300,23300,23300,0
20231206,162000,1101834450,23300,23300,23300,23300,0
20231206,161900,1101834450,23300,23300,23300,23300,0
20231206,161800,1101834450,23300,23300,23300,23300,0
20231206,161700,1101834450,23300,23300,23300,23300,0
20231206,161600,1101834450,23300,23300,23300,23300,0
20231206,161500,1101834450,23300,23300,23300,23300,0
20231206,161400,1101834450,23300,23300,23300,23300,0
20231206,161300,1101834450,23300,23300,23300,23300,0
20231206,161200,1101834450,23300,23300,23300,23300,0
20231206,161100,1101834450,23300,23300,23300,23300,0
20231206,161000,1101834450,23300,23300,23300,23300,0
20231206,160900,1101834450,23300,23300,23300,23300,0
20231206,160800,1101834450,23300,23300,23300,23300,0
20231206,160700,1101834450,23300,23300,23300,23300,0
20231206,160600,1101834450,23300,23300,23300,23300,0
20231206,160500,1101834450,23300,23300,23300,23300,0
20231206,160400,1101834450,23300,23300,23300,23300,0
20231206,160300,1101834450,23300,23300,23300,23300,0
20231206,160200,1101834450,23300,23300,23300,23300,0
20231206,160100,1101834450,23300,23300,23300,23300,0
20231206,160000,1101834450,23300,23300,23300,23300,0
20231206,155900,1101834450,23300,23300,23300,23300,0
20231206,155800,1101834450,23300,23300,23300,23300,0
20231206,155700,1101834450,23300,23300,23300,23300,0
20231206,155600,1101834450,23300,23300,23300,23300,0
20231206,155500,1101834450,23300,23300,23300,23300,898
20231206,155400,1101834450,23300,23300,23300,23300,0
20231206,155300,1101834450,23300,23300,23300,23300,0
20231206,155200,1101834450,23300,23300,23300,23300,0
20231206,155100,1101834450,23300,23300,23300,23300,0
20231206,155000,1101834450,23300,23300,23300,23300,0
20231206,154900,1101834450,23300,23300,23300,23300,0
20231206,154800,1101834450,23300,23300,23300,23300,0
20231206,154700,1101834450,23300,23300,23300,23300,0
20231206,154600,1101834450,23300,23300,23300,23300,0
20231206,154500,1101834450,23300,23300,23300,23300,0
20231206,154400,1101834450,23300,23300,23300,23300,0
20231206,154300,1101834450,23300,23300,23300,23300,0
20231206,154200,1101834450,23300,23300,23300,23300,0
20231206,154100,1101834450,23300,23300,23300,23300,0
20231206,154000,1101834450,23300,23300,23300,23300,0
20231206,153900,1101834450,23300,23300,23300,23300,0
20231206,153800,1101834450,23300,23300,23300,23300,0
20231206,153700,1101834450,23300,23300,23300,23300,0
20231206,153600,1101834450,23300,23300,23300,23300,0
20231206,153500,1101834450,23300,23300,23300,23300,0
20231206,153400,1101834450,23300,23300,23300,23300,0
20231206,153300,1101834450,23300,23300,23300,23300,0
20231206,153200,1101834450,23300,23300,23300,23300,0
20231206,153100,1101834450,23300,23300,23300,23300,0
20231206,153000,1101834450,23300,23300,23300,23300,898
20231206,152900,1080911050,23250,23250,23250,23250,0
20231206,152800,1080911050,23250,23250,23250,23250,0
20231206,152700,1080911050,23250,23250,23250,23250,0
20231206,152600,1080911050,23250,23250,23250,23250,0
20231206,152500,1080911050,23250,23250,23250,23250,0
20231206,152400,1080911050,23250,23250,23250,23250,0
20231206,152300,1080911050,23250,23250,23250,23250,0
20231206,152200,1080911050,23250,23250,23250,23250,0
20231206,152100,1080911050,23250,23250,23250,23250,0
20231206,152000,1080911050,23250,23250,23250,23250,0
20231206,151900,1080911050,23250,23300,23400,23250,157
20231206,151800,1077256150,23300,23300,23300,23300,18
20231206,151700,1076836750,23300,23300,23300,23300,124
20231206,151600,1073947550,23300,23300,23300,23300,0
20231206,151500,1073947550,23300,23300,23300,23300,4
20231206,151400,1073854350,23300,23350,23350,23300,27
20231206,151300,1073225200,23400,23400,23400,23400,0
20231206,151200,1073225200,23400,23350,23400,23300,38
20231206,151100,1072339450,23350,23350,23350,23350,0
20231206,151000,1072339450,23350,23350,23350,23350,111
20231206,150900,1069747600,23350,23350,23350,23350,4
20231206,150800,1069654200,23300,23300,23300,23300,178
20231206,150700,1065506800,23350,23350,23350,23350,5
20231206,150600,1065390050,23350,23350,23350,23350,0
20231206,150500,1065390050,23350,23350,23350,23350,242
20231206,150400,1059739350,23350,23350,23350,23300,303
20231206,150300,1052664800,23300,23350,23350,23300,29
20231206,150200,1051988750,23400,23400,23400,23400,0
20231206,150100,1051988750,23400,23350,23400,23350,21
20231206,150000,1051498350,23300,23300,23300,23300,2
20231206,145900,1051451750,23300,23300,23300,23300,27
20231206,145800,1050822650,23350,23350,23350,23350,0
20231206,145700,1050822650,23350,23350,23350,23350,200
20231206,145600,1046152650,23350,23350,23400,23350,159
20231206,145500,1042438850,23350,23350,23350,23350,15
20231206,145400,1042088600,23400,23400,23400,23400,135
20231206,145300,1038929600,23450,23450,23450,23450,5
20231206,145200,1038812350,23450,23450,23450,23450,0
20231206,145100,1038812350,23450,23450,23450,23450,69
20231206,145000,1037194300,23450,23500,23500,23450,6
20231206,144900,1037053350,23450,23450,23450,23450,10
20231206,144800,1036818850,23500,23500,23500,23500,3
20231206,144700,1036748350,23450,23450,23450,23450,1
20231206,144600,1036724900,23500,23500,23500,23500,0
20231206,144500,1036724900,23500,23500,23500,23500,533
20231206,144400,1024199400,23550,23550,23550,23550,2
20231206,144300,1024152300,23550,23550,23550,23550,20
20231206,144200,1023681300,23500,23500,23500,23500,100
20231206,144100,1021331300,23500,23500,23500,23500,333
20231206,144000,1013505800,23450,23450,23450,23450,0
20231206,143900,1013505800,23450,23450,23450,23450,369
20231206,143800,1004852750,23400,23400,23400,23400,0
20231206,143700,1004852750,23400,23350,23400,23350,301
20231206,143600,997815150,23350,23350,23350,23350,181
20231206,143500,993588800,23400,23400,23400,23400,93
20231206,143400,991412600,23400,23400,23400,23400,19
20231206,143300,990968000,23450,23450,23450,23450,0
20231206,143200,990968000,23450,23450,23450,23450,0
20231206,143100,990968000,23450,23450,23450,23450,0
20231206,143000,990968000,23450,23450,23450,23450,0
20231206,142900,990968000,23450,23450,23450,23450,15
20231206,142800,990616250,23400,23400,23400,23400,0
20231206,142700,990616250,23400,23400,23400,23400,0
20231206,142600,990616250,23400,23400,23400,23400,90
20231206,142500,988510250,23400,23400,23400,23400,0
20231206,142400,988510250,23400,23400,23400,23400,0
20231206,142300,988510250,23400,23400,23400,23400,0
20231206,142200,988510250,23400,23350,23400,23300,72
20231206,142100,986829500,23300,23300,23300,23300,0
20231206,142000,986829500,23300,23300,23300,23300,0
20231206,141900,986829500,23300,23300,23300,23300,0
20231206,141800,986829500,23300,23350,23350,23300,30
20231206,141700,986130450,23300,23350,23350,23300,27
20231206,141600,985501100,23350,23350,23350,23350,0
20231206,141500,985501100,23350,23350,23350,23300,81
20231206,141400,983610950,23350,23350,23350,23350,5
20231206,141300,983494200,23450,23450,23450,23450,118
20231206,141200,980727100,23450,23450,23450,23450,10
20231206,141100,980492600,23450,23450,23450,23450,0
20231206,141000,980492600,23450,23400,23450,23400,275
20231206,140900,974048650,23400,23400,23400,23400,10
20231206,140800,973814650,23400,23400,23400,23400,256
20231206,140700,967824250,23350,23350,23350,23350,231
20231206,140600,962430400,23300,23300,23300,23300,0
20231206,140500,962430400,23300,23300,23300,23300,0
20231206,140400,962430400,23300,23300,23300,23300,365
20231206,140300,953925900,23300,23300,23300,23300,6
20231206,140200,953786100,23300,23300,23300,23300,2
20231206,140100,953739500,23300,23300,23300,23300,0
20231206,140000,953739500,23300,23300,23300,23300,17
20231206,135900,953343400,23350,23350,23350,23350,3
20231206,135800,953273350,23250,23300,23300,23250,22
20231206,135700,952761000,23300,23300,23300,23300,0
20231206,135600,952761000,23300,23300,23300,23300,0
20231206,135500,952761000,23300,23300,23300,23300,0
20231206,135400,952761000,23300,23300,23300,23300,0
20231206,135300,952761000,23300,23300,23300,23300,97
20231206,135200,950500900,23300,23300,23300,23300,10
20231206,135100,950267900,23350,23350,23350,23350,0
20231206,135000,950267900,23350,23350,23350,23350,1
20231206,134900,950244550,23250,23250,23250,23250,1
20231206,134800,950221300,23250,23300,23300,23250,109
20231206,134700,947683800,23300,23300,23300,23300,462
20231206,134600,936919200,23300,23300,23300,23300,0
20231206,134500,936919200,23300,23300,23300,23300,0
20231206,134400,936919200,23300,23300,23300,23300,6
20231206,134300,936779400,23300,23300,23300,23300,160
20231206,134200,933051400,23300,23300,23300,23300,0
20231206,134100,933051400,23300,23300,23300,23300,0
20231206,134000,933051400,23300,23300,23300,23300,100
20231206,133900,930721400,23350,23350,23350,23350,0
20231206,133800,930721400,23350,23350,23350,23350,0
20231206,133700,930721400,23350,23350,23350,23350,0
20231206,133600,930721400,23350,23350,23350,23350,7
20231206,133500,930557950,23350,23350,23350,23300,194
20231206,133400,926033000,23350,23350,23350,23350,0
20231206,133300,926033000,23350,23350,23350,23350,0
20231206,133200,926033000,23350,23350,23350,23350,100
20231206,133100,923698000,23350,23350,23350,23350,237
20231206,133000,918164050,23350,23350,23350,23350,0
20231206,132900,918164050,23350,23350,23350,23350,278
20231206,132800,911672750,23300,23300,23300,23300,11
20231206,132700,911416450,23300,23350,23350,23300,90
20231206,132600,909319400,23300,23300,23300,23300,100
20231206,132500,906989400,23300,23300,23300,23300,112
20231206,132400,904379800,23250,23250,23250,23250,0
20231206,132300,904379800,23250,23250,23250,23250,4
20231206,132200,904286800,23250,23250,23250,23250,0
20231206,132100,904286800,23250,23250,23250,23250,0
20231206,132000,904286800,23250,23250,23250,23250,0
20231206,131900,904286800,23250,23250,23250,23250,0
20231206,131800,904286800,23250,23250,23250,23250,0
20231206,131700,904286800,23250,23250,23250,23250,0
20231206,131600,904286800,23250,23250,23250,23250,0
20231206,131500,904286800,23250,23250,23250,23250,14
20231206,131400,903961300,23250,23250,23250,23250,0
20231206,131300,903961300,23250,23250,23250,23250,1
20231206,131200,903938050,23200,23250,23250,23200,38
20231206,131100,903055750,23250,23250,23250,23250,81
20231206,131000,901172500,23250,23250,23250,23250,2
20231206,130900,901126000,23250,23250,23250,23250,30
20231206,130800,900428500,23250,23250,23250,23250,10
20231206,130700,900196000,23250,23250,23250,23250,0
20231206,130600,900196000,23250,23250,23250,23250,80
20231206,130500,898336000,23200,23250,23250,23200,389
20231206,130400,889292450,23300,23300,23300,23300,0
20231206,130300,889292450,23300,23300,23300,23300,0
20231206,130200,889292450,23300,23300,23300,23300,0
20231206,130100,889292450,23300,23300,23300,23300,0
20231206,130000,889292450,23300,23300,23300,23300,0
20231206,125900,889292450,23300,23300,23300,23300,1
20231206,125800,889269150,23250,23250,23250,23250,0
20231206,125700,889269150,23250,23250,23250,23250,80
20231206,125600,887409150,23250,23250,23250,23250,0
20231206,125500,887409150,23250,23250,23250,23250,0
20231206,125400,887409150,23250,23300,23300,23250,31
20231206,125300,886688300,23300,23300,23300,23300,24
20231206,125200,886129100,23300,23300,23300,23300,0
20231206,125100,886129100,23300,23300,23300,23300,35
20231206,125000,885313600,23250,23300,23300,23250,96
20231206,124900,883077000,23300,23300,23300,23300,0
20231206,124800,883077000,23300,23250,23300,23250,101
20231206,124700,880723750,23250,23250,23250,23250,15
20231206,124600,880375000,23250,23250,23250,23250,35
20231206,124500,879561250,23250,23250,23250,23250,4
20231206,124400,879468250,23300,23300,23300,23300,7
20231206,124300,879305150,23250,23250,23250,23250,138
20231206,124200,876096650,23250,23250,23250,23250,104
20231206,124100,873678650,23250,23250,23250,23250,11
20231206,124000,873422900,23250,23250,23250,23250,0
20231206,123900,873422900,23250,23250,23250,23250,11
20231206,123800,873167150,23250,23250,23250,23250,0
20231206,123700,873167150,23250,23250,23250,23250,0
20231206,123600,873167150,23250,23250,23250,23250,257
20231206,123500,867191900,23250,23250,23250,23250,17
20231206,123400,866796650,23250,23250,23250,23250,20
20231206,123300,866331650,23250,23250,23250,23250,11
20231206,123200,866075900,23250,23250,23250,23250,10
20231206,123100,865843400,23250,23250,23250,23250,0
20231206,123000,865843400,23250,23250,23250,23250,5
20231206,122900,865727150,23250,23250,23250,23250,21
20231206,122800,865238900,23200,23200,23200,23200,0
20231206,122700,865238900,23200,23200,23200,23200,117
20231206,122600,862524500,23200,23200,23200,23200,90
20231206,122500,860436500,23200,23200,23200,23200,0
20231206,122400,860436500,23200,23200,23200,23200,50
20231206,122300,859276500,23200,23200,23200,23200,0
20231206,122200,859276500,23200,23200,23200,23200,130
20231206,122100,856260500,23200,23200,23200,23200,0
20231206,122000,856260500,23200,23200,23200,23200,0
20231206,121900,856260500,23200,23200,23200,23200,25
20231206,121800,855680500,23200,23200,23200,23200,0
20231206,121700,855680500,23200,23200,23200,23200,183
20231206,121600,851434900,23200,23200,23200,23200,0
20231206,121500,851434900,23200,23200,23200,23200,170
20231206,121400,847490900,23200,23200,23200,23200,8
20231206,121300,847305300,23200,23200,23200,23200,0
20231206,121200,847305300,23200,23200,23200,23200,0
20231206,121100,847305300,23200,23200,23200,23200,0
20231206,121000,847305300,23200,23200,23200,23200,2
20231206,120900,847258900,23100,23100,23100,23100,0
20231206,120800,847258900,23100,23100,23100,23100,0
20231206,120700,847258900,23100,23100,23100,23100,0
20231206,120600,847258900,23100,23100,23100,23100,0
20231206,120500,847258900,23100,23100,23100,23100,0
20231206,120400,847258900,23100,23100,23100,23100,0
20231206,120300,847258900,23100,23150,23150,23100,32
20231206,120200,846519150,23150,23150,23150,23150,0
20231206,120100,846519150,23150,23150,23150,23150,1
20231206,120000,846496000,23100,23100,23100,23100,0
20231206,115900,846496000,23100,23150,23150,23100,17
20231206,115800,846103100,23150,23150,23150,23150,1
20231206,115700,846079950,23150,23150,23150,23150,0
20231206,115600,846079950,23150,23150,23150,23150,0
20231206,115500,846079950,23150,23150,23150,23050,447
20231206,115400,835752950,23150,23150,23150,23150,1
20231206,115300,835729800,23150,23150,23150,23150,341
20231206,115200,827835650,23200,23200,23200,23200,0
20231206,115100,827835650,23200,23200,23200,23200,0
20231206,115000,827835650,23200,23200,23200,23200,50
20231206,114900,826675650,23200,23150,23200,23150,40
20231206,114800,825749600,23150,23150,23150,23150,104
20231206,114700,823342000,23200,23200,23200,23200,1
20231206,114600,823318800,23100,23100,23100,23100,0
20231206,114500,823318800,23100,23100,23100,23100,10
20231206,114400,823087800,23100,23150,23150,23100,17
20231206,114300,822694950,23150,23150,23150,23150,60
20231206,114200,821305950,23150,23200,23200,23150,44
20231206,114100,820287250,23150,23150,23150,23150,3
20231206,114000,820217800,23150,23200,23200,23150,41
20231206,113900,819268600,23200,23200,23200,23200,0
20231206,113800,819268600,23200,23200,23200,23200,0
20231206,113700,819268600,23200,23200,23200,23200,0
20231206,113600,819268600,23200,23200,23200,23200,10
20231206,113500,819036600,23200,23200,23200,23200,0
20231206,113400,819036600,23200,23200,23200,23200,1
20231206,113300,819013400,23250,23250,23250,23250,16
20231206,113200,818641400,23250,23250,23250,23250,0
20231206,113100,818641400,23250,23250,23250,23250,0
20231206,113000,818641400,23250,23250,23250,23250,86
20231206,112900,816641900,23200,23150,23200,23150,342
20231206,112800,808712500,23150,23150,23150,23150,0
20231206,112700,808712500,23150,23150,23150,23150,1
20231206,112600,808689350,23150,23150,23150,23150,0
20231206,112500,808689350,23150,23150,23150,23150,15
20231206,112400,808342100,23150,23150,23150,23150,20
20231206,112300,807879100,23150,23150,23150,23150,0
20231206,112200,807879100,23150,23150,23150,23150,0
20231206,112100,807879100,23150,23100,23150,23100,406
20231206,112000,798488850,23100,23100,23100,23100,4
20231206,111900,798396450,23100,23100,23100,23100,0
20231206,111800,798396450,23100,23100,23100,23100,0
20231206,111700,798396450,23100,23100,23100,23100,0
20231206,111600,798396450,23100,23100,23100,23100,0
20231206,111500,798396450,23100,23100,23100,23100,123
20231206,111400,795555150,23100,23100,23100,23100,0
20231206,111300,795555150,23100,23100,23100,23100,0
20231206,111200,795555150,23100,23100,23100,23100,1
20231206,111100,795532050,23150,23150,23150,23150,2
20231206,111000,795485750,23150,23150,23150,23150,100
20231206,110900,793170750,23150,23150,23150,23150,20
20231206,110800,792707750,23150,23150,23150,23150,0
20231206,110700,792707750,23150,23150,23150,23150,1
20231206,110600,792684600,23100,23100,23100,23100,0
20231206,110500,792684600,23100,23150,23150,23100,172
20231206,110400,788710900,23150,23150,23150,23150,0
20231206,110300,788710900,23150,23150,23150,23150,6
20231206,110200,788572000,23200,23200,23200,23200,3
20231206,110100,788502400,23200,23200,23200,23200,13
20231206,110000,788200800,23200,23150,23200,23150,672
20231206,105900,772622800,23150,23050,23150,23000,383
20231206,105800,763787300,23000,23000,23000,23000,0
20231206,105700,763787300,23000,23000,23000,23000,79
20231206,105600,761970300,22950,23000,23000,22950,50
20231206,105500,760820500,23000,23050,23050,23000,41
20231206,105400,759877450,23050,22950,23050,22950,251
20231206,105300,754116300,22950,22950,22950,22950,6
20231206,105200,753978600,22950,22950,22950,22950,0
20231206,105100,753978600,22950,23000,23000,22950,4
20231206,105000,753886750,22950,22950,22950,22950,54
20231206,104900,752647450,22950,22950,22950,22950,12
20231206,104800,752372050,22950,22950,22950,22950,0
20231206,104700,752372050,22950,23050,23050,22950,41
20231206,104600,751431000,23000,22950,23000,22950,164
20231206,104500,747659150,22950,22950,22950,22950,3
20231206,104400,747590300,23000,23000,23000,23000,1
20231206,104300,747567300,22900,22900,22900,22900,4
20231206,104200,747475700,22900,22900,22900,22900,4
20231206,104100,747384100,22900,22900,22900,22900,2
20231206,104000,747338300,22900,22950,22950,22900,432
20231206,103900,737445350,22950,22950,22950,22950,45
20231206,103800,736412600,23000,23000,23000,22900,95
20231206,103700,734227800,22900,22900,22900,22900,140
20231206,103600,731021800,22900,22900,22900,22900,4
20231206,103500,730930200,22900,22950,22950,22900,253
20231206,103400,725129900,22950,22950,22950,22950,5
20231206,103300,725015150,22900,22950,22950,22900,100
20231206,103200,722723000,22950,22950,22950,22950,0
20231206,103100,722723000,22950,22950,22950,22950,42
20231206,103000,721759100,22950,22950,22950,22950,130
20231206,102900,718775600,22950,22900,22950,22900,111
20231206,102800,716228500,22900,22900,22900,22900,4
20231206,102700,716136900,22900,22900,22900,22900,415
20231206,102600,706633400,22900,22900,22900,22900,3
20231206,102500,706564700,22950,22950,22950,22950,4
20231206,102400,706472900,22950,22900,22950,22900,8
20231206,102300,706289500,22950,22950,22950,22950,2
20231206,102200,706243600,22900,22900,22900,22900,0
20231206,102100,706243600,22900,22900,22900,22900,0
20231206,102000,706243600,22900,22900,22900,22900,103
20231206,101900,703884900,22900,22900,22900,22850,380
20231206,101800,695185500,22900,22900,22900,22900,5
20231206,101700,695071000,22950,22950,22950,22950,2
20231206,101600,695025100,22950,22950,22950,22950,3
20231206,101500,694956250,22900,22900,22900,22900,0
20231206,101400,694956250,22900,22900,22900,22900,0
20231206,101300,694956250,22900,22900,22900,22900,0
20231206,101200,694956250,22900,22950,22950,22900,407
20231206,101100,685620050,22950,22950,22950,22950,191
20231206,101000,681236600,22950,22950,22950,22950,216
20231206,100900,676279400,22900,22900,22900,22900,20
20231206,100800,675821400,22900,22900,22950,22900,117
20231206,100700,673142050,22900,22950,22950,22900,7
20231206,100600,672981450,22900,22900,22950,22900,20
20231206,100500,672523100,22900,22950,22950,22900,489
20231206,100400,661323700,22950,22950,22950,22950,75
20231206,100300,659602450,22950,23000,23000,22950,100
20231206,100200,657306900,23000,22950,23050,22950,196
20231206,100100,652800800,22950,22850,22950,22850,175
20231206,100000,648798850,22850,22850,22850,22850,499
20231206,095900,637396700,22800,22800,22800,22800,560
20231206,095800,624628700,22800,22750,22800,22750,317
20231206,095700,617416900,22800,22750,22850,22750,770
20231206,095600,599866850,22750,22850,22850,22750,554
20231206,095500,587250850,22850,22800,22850,22750,444
20231206,095400,577142250,22800,22750,22800,22750,854
20231206,095300,557686950,22750,22850,22850,22750,1352
20231206,095200,526830450,22850,22950,22950,22800,1288
20231206,095100,497407950,22950,22950,22950,22900,1452
20231206,095000,464152050,22900,22900,22900,22850,394
20231206,094900,455130950,22950,22850,22950,22850,2082
20231206,094800,407555250,22850,22900,22900,22850,1181
20231206,094700,380567200,22900,22950,23000,22900,3399
20231206,094600,302720400,22950,23000,23050,22950,195
20231206,094500,298239900,23000,23000,23000,23000,61
20231206,094400,296836900,23050,23000,23050,22900,1766
20231206,094300,256272350,23050,23100,23100,23050,853
20231206,094200,236608450,23100,23100,23100,23100,1651
20231206,094100,198470350,23150,23200,23200,23150,375
20231206,094000,189789000,23200,23200,23200,23150,369
20231206,093900,181244500,23150,23200,23200,23150,86
20231206,093800,179249900,23200,23200,23250,23150,535
20231206,093700,166843350,23200,23250,23250,23200,94
20231206,093600,164661900,23250,23250,23250,23200,294
20231206,093500,157836600,23300,23300,23300,23250,876
20231206,093400,137446250,23300,23300,23300,23300,135
20231206,093300,134300750,23400,23350,23400,23350,19
20231206,093200,133856900,23350,23350,23350,23350,18
20231206,093100,133436600,23350,23350,23350,23300,720
20231206,093000,116655600,23350,23350,23350,23350,193
20231206,092900,112149050,23350,23400,23400,23350,796
20231206,092800,93562150,23400,23400,23400,23400,377
20231206,092700,84740350,23400,23450,23450,23400,234
20231206,092600,79253400,23400,23450,23450,23400,149
20231206,092500,75760300,23400,23450,23450,23400,255
20231206,092400,69793050,23400,23400,23400,23400,20
20231206,092300,69325050,23400,23400,23500,23400,22
20231206,092200,68810150,23400,23450,23450,23400,304
20231206,092100,61695600,23500,23500,23500,23500,217
20231206,092000,56596100,23500,23500,23500,23500,7
20231206,091900,56431600,23500,23500,23500,23500,237
20231206,091800,50862100,23450,23400,23450,23350,214
20231206,091700,45853300,23400,23450,23450,23400,223
20231206,091600,40635000,23400,23450,23450,23400,368
20231206,091500,32017200,23500,23500,23500,23500,32
20231206,091400,31265200,23550,23550,23550,23550,0
20231206,091300,31265200,23550,23550,23550,23550,0
20231206,091200,31265200,23550,23550,23550,23550,30
20231206,091100,30558700,23600,23600,23600,23600,10
20231206,091000,30322700,23600,23600,23600,23600,1
20231206,090900,30299100,23600,23600,23600,23600,7
20231206,090800,30133900,23500,23500,23500,23500,14
20231206,090700,29804900,23600,23600,23600,23600,0
20231206,090600,29804900,23600,23600,23600,23600,0
20231206,090500,29804900,23600,23500,23600,23500,198
20231206,090400,25149900,23550,23600,23600,23550,227
20231206,090300,19803550,23600,23600,23600,23600,62
20231206,090200,18340350,23600,23600,23600,23600,52
20231206,090100,17113150,23700,23700,23700,23700,2
20231206,090000,17065750,23700,23550,23700,23550,724