KissMeData/023450/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,190500,13771900,33650,33650,33650,33650,25
20231214,190400,13771900,33650,33650,33650,33650,0
20231214,190300,13771900,33650,33650,33650,33650,0
20231214,190200,13771900,33650,33650,33650,33650,0
20231214,190100,13771900,33650,33650,33650,33650,0
20231214,190000,13771900,33650,33650,33650,33650,0
20231214,185900,13771900,33650,33650,33650,33650,0
20231214,185800,13771900,33650,33650,33650,33650,0
20231214,185700,13771900,33650,33650,33650,33650,0
20231214,185600,13771900,33650,33650,33650,33650,0
20231214,185500,13771900,33650,33650,33650,33650,0
20231214,185400,13771900,33650,33650,33650,33650,0
20231214,185300,13771900,33650,33650,33650,33650,0
20231214,185200,13771900,33650,33650,33650,33650,0
20231214,185100,13771900,33650,33650,33650,33650,0
20231214,185000,13771900,33650,33650,33650,33650,0
20231214,184900,13771900,33650,33650,33650,33650,0
20231214,184800,13771900,33650,33650,33650,33650,0
20231214,184700,13771900,33650,33650,33650,33650,0
20231214,184600,13771900,33650,33650,33650,33650,0
20231214,184500,13771900,33650,33650,33650,33650,0
20231214,184400,13771900,33650,33650,33650,33650,0
20231214,184300,13771900,33650,33650,33650,33650,0
20231214,184200,13771900,33650,33650,33650,33650,0
20231214,184100,13771900,33650,33650,33650,33650,0
20231214,184000,13771900,33650,33650,33650,33650,0
20231214,183900,13771900,33650,33650,33650,33650,0
20231214,183800,13771900,33650,33650,33650,33650,0
20231214,183700,13771900,33650,33650,33650,33650,0
20231214,183600,13771900,33650,33650,33650,33650,0
20231214,183500,13771900,33650,33650,33650,33650,25
20231214,183400,13771900,33650,33650,33650,33650,0
20231214,183300,13771900,33650,33650,33650,33650,0
20231214,183200,13771900,33650,33650,33650,33650,0
20231214,183100,13771900,33650,33650,33650,33650,0
20231214,183000,13771900,33650,33650,33650,33650,0
20231214,182900,13771900,33650,33650,33650,33650,0
20231214,182800,13771900,33650,33650,33650,33650,0
20231214,182700,13771900,33650,33650,33650,33650,0
20231214,182600,13771900,33650,33650,33650,33650,0
20231214,182500,13771900,33650,33650,33650,33650,0
20231214,182400,13771900,33650,33650,33650,33650,0
20231214,182300,13771900,33650,33650,33650,33650,0
20231214,182200,13771900,33650,33650,33650,33650,0
20231214,182100,13771900,33650,33650,33650,33650,0
20231214,182000,13771900,33650,33650,33650,33650,0
20231214,181900,13771900,33650,33650,33650,33650,0
20231214,181800,13771900,33650,33650,33650,33650,0
20231214,181700,13771900,33650,33650,33650,33650,0
20231214,181600,13771900,33650,33650,33650,33650,0
20231214,181500,13771900,33650,33650,33650,33650,0
20231214,181400,13771900,33650,33650,33650,33650,0
20231214,181300,13771900,33650,33650,33650,33650,0
20231214,181200,13771900,33650,33650,33650,33650,0
20231214,181100,13771900,33650,33650,33650,33650,0
20231214,181000,13771900,33650,33650,33650,33650,0
20231214,180900,13771900,33650,33650,33650,33650,0
20231214,180800,13771900,33650,33650,33650,33650,0
20231214,180700,13771900,33650,33650,33650,33650,0
20231214,180600,13771900,33650,33650,33650,33650,0
20231214,180500,13771900,33650,33650,33650,33650,25
20231214,180400,13771900,33650,33650,33650,33650,0
20231214,180300,13771900,33650,33650,33650,33650,0
20231214,180200,13771900,33650,33650,33650,33650,0
20231214,180100,13771900,33650,33650,33650,33650,0
20231214,180000,13771900,33650,33650,33650,33650,0
20231214,175900,13771900,33650,33650,33650,33650,0
20231214,175800,13771900,33650,33650,33650,33650,0
20231214,175700,13771900,33650,33650,33650,33650,0
20231214,175600,13771900,33650,33650,33650,33650,0
20231214,175500,13771900,33650,33650,33650,33650,0
20231214,175400,13771900,33650,33650,33650,33650,0
20231214,175300,13771900,33650,33650,33650,33650,0
20231214,175200,13771900,33650,33650,33650,33650,0
20231214,175100,13771900,33650,33650,33650,33650,0
20231214,175000,13771900,33650,33650,33650,33650,0
20231214,174900,13771900,33650,33650,33650,33650,0
20231214,174800,13771900,33650,33650,33650,33650,0
20231214,174700,13771900,33650,33650,33650,33650,0
20231214,174600,13771900,33650,33650,33650,33650,0
20231214,174500,13771900,33650,33650,33650,33650,0
20231214,174400,13771900,33650,33650,33650,33650,0
20231214,174300,13771900,33650,33650,33650,33650,0
20231214,174200,13771900,33650,33650,33650,33650,0
20231214,174100,13771900,33650,33650,33650,33650,0
20231214,174000,13771900,33650,33650,33650,33650,0
20231214,173900,13771900,33650,33650,33650,33650,0
20231214,173800,13771900,33650,33650,33650,33650,0
20231214,173700,13771900,33650,33650,33650,33650,0
20231214,173600,13771900,33650,33650,33650,33650,0
20231214,173500,13771900,33650,33650,33650,33650,25
20231214,173400,13771900,33650,33650,33650,33650,0
20231214,173300,13771900,33650,33650,33650,33650,0
20231214,173200,13771900,33650,33650,33650,33650,0
20231214,173100,13771900,33650,33650,33650,33650,0
20231214,173000,13771900,33650,33650,33650,33650,0
20231214,172900,13771900,33650,33650,33650,33650,0
20231214,172800,13771900,33650,33650,33650,33650,0
20231214,172700,13771900,33650,33650,33650,33650,0
20231214,172600,13771900,33650,33650,33650,33650,0
20231214,172500,13771900,33650,33650,33650,33650,0
20231214,172400,13771900,33650,33650,33650,33650,0
20231214,172300,13771900,33650,33650,33650,33650,0
20231214,172200,13771900,33650,33650,33650,33650,0
20231214,172100,13771900,33650,33650,33650,33650,0
20231214,172000,13771900,33650,33650,33650,33650,0
20231214,171900,13771900,33650,33650,33650,33650,0
20231214,171800,13771900,33650,33650,33650,33650,0
20231214,171700,13771900,33650,33650,33650,33650,0
20231214,171600,13771900,33650,33650,33650,33650,0
20231214,171500,13771900,33650,33650,33650,33650,0
20231214,171400,13771900,33650,33650,33650,33650,0
20231214,171300,13771900,33650,33650,33650,33650,0
20231214,171200,13771900,33650,33650,33650,33650,0
20231214,171100,13771900,33650,33650,33650,33650,0
20231214,171000,13771900,33650,33650,33650,33650,0
20231214,170900,13771900,33650,33650,33650,33650,0
20231214,170800,13771900,33650,33650,33650,33650,0
20231214,170700,13771900,33650,33650,33650,33650,0
20231214,170600,13771900,33650,33650,33650,33650,0
20231214,170500,13771900,33650,33650,33650,33650,25
20231214,170400,13771900,33650,33650,33650,33650,0
20231214,170300,13771900,33650,33650,33650,33650,0
20231214,170200,13771900,33650,33650,33650,33650,0
20231214,170100,13771900,33650,33650,33650,33650,0
20231214,170000,13771900,33650,33650,33650,33650,0
20231214,165900,13771900,33650,33650,33650,33650,0
20231214,165800,13771900,33650,33650,33650,33650,0
20231214,165700,13771900,33650,33650,33650,33650,0
20231214,165600,13771900,33650,33650,33650,33650,0
20231214,165500,13771900,33650,33650,33650,33650,0
20231214,165400,13771900,33650,33650,33650,33650,0
20231214,165300,13771900,33650,33650,33650,33650,0
20231214,165200,13771900,33650,33650,33650,33650,0
20231214,165100,13771900,33650,33650,33650,33650,0
20231214,165000,13771900,33650,33650,33650,33650,0
20231214,164900,13771900,33650,33650,33650,33650,0
20231214,164800,13771900,33650,33650,33650,33650,0
20231214,164700,13771900,33650,33650,33650,33650,0
20231214,164600,13771900,33650,33650,33650,33650,0
20231214,164500,13771900,33650,33650,33650,33650,0
20231214,164400,13771900,33650,33650,33650,33650,0
20231214,164300,13771900,33650,33650,33650,33650,0
20231214,164200,13771900,33650,33650,33650,33650,0
20231214,164100,13771900,33650,33650,33650,33650,0
20231214,164000,13771900,33650,33650,33650,33650,0
20231214,163900,13771900,33650,33650,33650,33650,0
20231214,163800,13771900,33650,33650,33650,33650,0
20231214,163700,13771900,33650,33650,33650,33650,0
20231214,163600,13771900,33650,33650,33650,33650,0
20231214,163500,13771900,33650,33650,33650,33650,25
20231214,163400,13771900,33650,33650,33650,33650,0
20231214,163300,13771900,33650,33650,33650,33650,0
20231214,163200,13771900,33650,33650,33650,33650,0
20231214,163100,13771900,33650,33650,33650,33650,0
20231214,163000,13771900,33650,33650,33650,33650,0
20231214,162900,13771900,33650,33650,33650,33650,0
20231214,162800,13771900,33650,33650,33650,33650,0
20231214,162700,13771900,33650,33650,33650,33650,0
20231214,162600,13771900,33650,33650,33650,33650,0
20231214,162500,13771900,33650,33650,33650,33650,0
20231214,162400,13771900,33650,33650,33650,33650,0
20231214,162300,13771900,33650,33650,33650,33650,0
20231214,162200,13771900,33650,33650,33650,33650,0
20231214,162100,13771900,33650,33650,33650,33650,0
20231214,162000,13771900,33650,33650,33650,33650,0
20231214,161900,13771900,33650,33650,33650,33650,0
20231214,161800,13771900,33650,33650,33650,33650,0
20231214,161700,13771900,33650,33650,33650,33650,0
20231214,161600,13771900,33650,33650,33650,33650,0
20231214,161500,13771900,33650,33650,33650,33650,0
20231214,161400,13771900,33650,33650,33650,33650,0
20231214,161300,13771900,33650,33650,33650,33650,0
20231214,161200,13771900,33650,33650,33650,33650,0
20231214,161100,13771900,33650,33650,33650,33650,0
20231214,161000,13771900,33650,33650,33650,33650,0
20231214,160900,13771900,33650,33650,33650,33650,0
20231214,160800,13771900,33650,33650,33650,33650,0
20231214,160700,13771900,33650,33650,33650,33650,0
20231214,160600,13771900,33650,33650,33650,33650,0
20231214,160500,13771900,33650,33650,33650,33650,25
20231214,160400,13771900,33650,33650,33650,33650,0
20231214,160300,13771900,33650,33650,33650,33650,0
20231214,160200,13771900,33650,33650,33650,33650,0
20231214,160100,13771900,33650,33650,33650,33650,0
20231214,160000,13771900,33650,33650,33650,33650,0
20231214,155900,13771900,33650,33650,33650,33650,0
20231214,155800,13771900,33650,33650,33650,33650,0
20231214,155700,13771900,33650,33650,33650,33650,0
20231214,155600,13771900,33650,33650,33650,33650,0
20231214,155500,13771900,33650,33650,33650,33650,0
20231214,155400,13771900,33650,33650,33650,33650,0
20231214,155300,13771900,33650,33650,33650,33650,0
20231214,155200,13771900,33650,33650,33650,33650,0
20231214,155100,13771900,33650,33650,33650,33650,0
20231214,155000,13771900,33650,33650,33650,33650,0
20231214,154900,13771900,33650,33650,33650,33650,0
20231214,154800,13771900,33650,33650,33650,33650,0
20231214,154700,13771900,33650,33650,33650,33650,0
20231214,154600,13771900,33650,33650,33650,33650,0
20231214,154500,13771900,33650,33650,33650,33650,0
20231214,154400,13771900,33650,33650,33650,33650,0
20231214,154300,13771900,33650,33650,33650,33650,0
20231214,154200,13771900,33650,33650,33650,33650,0
20231214,154100,13771900,33650,33650,33650,33650,0
20231214,154000,13771900,33650,33650,33650,33650,0
20231214,153900,13771900,33650,33650,33650,33650,0
20231214,153800,13771900,33650,33650,33650,33650,0
20231214,153700,13771900,33650,33650,33650,33650,0
20231214,153600,13771900,33650,33650,33650,33650,0
20231214,153500,13771900,33650,33650,33650,33650,25
20231214,153400,13771900,33650,33650,33650,33650,0
20231214,153300,13771900,33650,33650,33650,33650,0
20231214,153200,13771900,33650,33650,33650,33650,0
20231214,153100,13771900,33650,33650,33650,33650,0
20231214,153000,13771900,33650,33650,33650,33650,25
20231214,152900,12930650,33900,33900,33900,33900,0
20231214,152800,12930650,33900,33900,33900,33900,0
20231214,152700,12930650,33900,33900,33900,33900,0
20231214,152600,12930650,33900,33900,33900,33900,0
20231214,152500,12930650,33900,33900,33900,33900,0
20231214,152400,12930650,33900,33900,33900,33900,0
20231214,152300,12930650,33900,33900,33900,33900,0
20231214,152200,12930650,33900,33900,33900,33900,0
20231214,152100,12930650,33900,33900,33900,33900,0
20231214,152000,12930650,33900,33900,33900,33900,0
20231214,151900,12930650,33900,33900,33900,33900,0
20231214,151800,12930650,33900,33900,33900,33900,0
20231214,151700,12930650,33900,33900,33900,33900,0
20231214,151600,12930650,33900,33900,33900,33900,0
20231214,151500,12930650,33900,33900,33900,33900,0
20231214,151400,12930650,33900,33900,33900,33900,0
20231214,151300,12930650,33900,33900,33900,33900,1
20231214,151200,12896750,33850,33850,33850,33850,0
20231214,151100,12896750,33850,33850,33850,33850,0
20231214,151000,12896750,33850,33850,33850,33850,1
20231214,150900,12862900,33800,33800,33800,33800,0
20231214,150800,12862900,33800,33800,33800,33800,0
20231214,150700,12862900,33800,33800,33800,33800,0
20231214,150600,12862900,33800,33800,33800,33800,0
20231214,150500,12862900,33800,33800,33800,33800,0
20231214,150400,12862900,33800,33800,33800,33800,0
20231214,150300,12862900,33800,33800,33800,33800,0
20231214,150200,12862900,33800,33800,33800,33800,0
20231214,150100,12862900,33800,33800,33800,33800,0
20231214,150000,12862900,33800,33800,33800,33800,0
20231214,145900,12862900,33800,33800,33800,33800,0
20231214,145800,12862900,33800,33800,33800,33800,0
20231214,145700,12862900,33800,33800,33800,33800,0
20231214,145600,12862900,33800,33800,33800,33800,0
20231214,145500,12862900,33800,33800,33800,33800,0
20231214,145400,12862900,33800,33800,33800,33800,0
20231214,145300,12862900,33800,33800,33800,33800,0
20231214,145200,12862900,33800,33800,33800,33800,0
20231214,145100,12862900,33800,33800,33800,33800,0
20231214,145000,12862900,33800,33800,33800,33800,0
20231214,144900,12862900,33800,33800,33800,33800,0
20231214,144800,12862900,33800,33800,33800,33800,0
20231214,144700,12862900,33800,33800,33800,33800,0
20231214,144600,12862900,33800,33800,33800,33800,0
20231214,144500,12862900,33800,33800,33800,33800,0
20231214,144400,12862900,33800,33800,33800,33800,0
20231214,144300,12862900,33800,33800,33800,33800,0
20231214,144200,12862900,33800,33800,33800,33800,0
20231214,144100,12862900,33800,33800,33800,33800,0
20231214,144000,12862900,33800,33800,33800,33800,0
20231214,143900,12862900,33800,33800,33800,33800,0
20231214,143800,12862900,33800,33800,33800,33800,0
20231214,143700,12862900,33800,33800,33800,33800,0
20231214,143600,12862900,33800,33800,33800,33800,0
20231214,143500,12862900,33800,33800,33800,33800,0
20231214,143400,12862900,33800,33800,33800,33800,0
20231214,143300,12862900,33800,33800,33800,33800,0
20231214,143200,12862900,33800,33800,33800,33800,0
20231214,143100,12862900,33800,33800,33800,33800,0
20231214,143000,12862900,33800,33800,33800,33800,0
20231214,142900,12862900,33800,33800,33800,33800,0
20231214,142800,12862900,33800,33800,33800,33800,0
20231214,142700,12862900,33800,33800,33800,33800,0
20231214,142600,12862900,33800,33800,33800,33800,0
20231214,142500,12862900,33800,33800,33800,33800,0
20231214,142400,12862900,33800,33800,33800,33800,0
20231214,142300,12862900,33800,33800,33800,33800,0
20231214,142200,12862900,33800,33800,33800,33800,0
20231214,142100,12862900,33800,33800,33800,33800,4
20231214,142000,12727700,33800,33800,33800,33800,1
20231214,141900,12693900,33800,33800,33800,33800,0
20231214,141800,12693900,33800,33800,33800,33800,0
20231214,141700,12693900,33800,33800,33800,33800,0
20231214,141600,12693900,33800,33800,33800,33800,0
20231214,141500,12693900,33800,33800,33800,33800,0
20231214,141400,12693900,33800,33800,33800,33800,0
20231214,141300,12693900,33800,33800,33800,33800,0
20231214,141200,12693900,33800,33800,33800,33800,0
20231214,141100,12693900,33800,33800,33800,33800,0
20231214,141000,12693900,33800,33800,33800,33800,0
20231214,140900,12693900,33800,33800,33800,33800,0
20231214,140800,12693900,33800,33800,33800,33800,0
20231214,140700,12693900,33800,33800,33800,33800,12
20231214,140600,12288300,33650,33650,33650,33650,0
20231214,140500,12288300,33650,33650,33650,33650,0
20231214,140400,12288300,33650,33650,33650,33650,0
20231214,140300,12288300,33650,33650,33650,33650,0
20231214,140200,12288300,33650,33650,33650,33650,0
20231214,140100,12288300,33650,33650,33650,33650,0
20231214,140000,12288300,33650,33650,33650,33650,0
20231214,135900,12288300,33650,33650,33650,33650,0
20231214,135800,12288300,33650,33650,33650,33650,0
20231214,135700,12288300,33650,33650,33650,33650,0
20231214,135600,12288300,33650,33650,33650,33650,0
20231214,135500,12288300,33650,33650,33650,33650,0
20231214,135400,12288300,33650,33650,33650,33650,0
20231214,135300,12288300,33650,33650,33650,33650,0
20231214,135200,12288300,33650,33650,33650,33650,0
20231214,135100,12288300,33650,33650,33650,33650,0
20231214,135000,12288300,33650,33650,33650,33650,0
20231214,134900,12288300,33650,33650,33650,33650,0
20231214,134800,12288300,33650,33650,33650,33650,0
20231214,134700,12288300,33650,33650,33650,33650,0
20231214,134600,12288300,33650,33650,33650,33650,0
20231214,134500,12288300,33650,33650,33650,33650,0
20231214,134400,12288300,33650,33650,33650,33650,0
20231214,134300,12288300,33650,33650,33650,33650,0
20231214,134200,12288300,33650,33650,33650,33650,0
20231214,134100,12288300,33650,33650,33650,33650,0
20231214,134000,12288300,33650,33800,33800,33650,40
20231214,133900,10939650,33900,33900,33900,33900,0
20231214,133800,10939650,33900,33900,33900,33900,0
20231214,133700,10939650,33900,33900,33900,33900,0
20231214,133600,10939650,33900,33900,33900,33900,0
20231214,133500,10939650,33900,33900,33900,33900,0
20231214,133400,10939650,33900,33900,33900,33900,0
20231214,133300,10939650,33900,33900,33900,33900,0
20231214,133200,10939650,33900,33900,33900,33900,0
20231214,133100,10939650,33900,33900,33900,33900,0
20231214,133000,10939650,33900,33900,33900,33900,0
20231214,132900,10939650,33900,33900,33900,33900,0
20231214,132800,10939650,33900,33900,33900,33900,0
20231214,132700,10939650,33900,33900,33900,33900,0
20231214,132600,10939650,33900,33900,33900,33900,0
20231214,132500,10939650,33900,33900,33900,33900,0
20231214,132400,10939650,33900,33900,33900,33900,0
20231214,132300,10939650,33900,33900,33900,33900,0
20231214,132200,10939650,33900,33900,33900,33900,0
20231214,132100,10939650,33900,33900,33900,33900,0
20231214,132000,10939650,33900,33900,33900,33900,0
20231214,131900,10939650,33900,33900,33900,33900,0
20231214,131800,10939650,33900,33900,33900,33900,0
20231214,131700,10939650,33900,33900,33900,33900,0
20231214,131600,10939650,33900,33900,33900,33900,0
20231214,131500,10939650,33900,33900,33900,33900,0
20231214,131400,10939650,33900,33900,33900,33900,0
20231214,131300,10939650,33900,33900,33900,33900,0
20231214,131200,10939650,33900,33900,33900,33900,0
20231214,131100,10939650,33900,33900,33900,33900,0
20231214,131000,10939650,33900,33900,33900,33900,0
20231214,130900,10939650,33900,33900,33900,33900,0
20231214,130800,10939650,33900,33900,33900,33900,0
20231214,130700,10939650,33900,33900,33900,33900,0
20231214,130600,10939650,33900,33900,33900,33900,0
20231214,130500,10939650,33900,33900,33900,33900,0
20231214,130400,10939650,33900,33900,33900,33900,0
20231214,130300,10939650,33900,33900,33900,33900,0
20231214,130200,10939650,33900,33900,33900,33900,0
20231214,130100,10939650,33900,33900,33900,33900,0
20231214,130000,10939650,33900,33900,33900,33900,0
20231214,125900,10939650,33900,33900,33900,33900,0
20231214,125800,10939650,33900,33900,33900,33900,0
20231214,125700,10939650,33900,33900,33900,33900,0
20231214,125600,10939650,33900,33900,33900,33900,0
20231214,125500,10939650,33900,33900,33900,33900,0
20231214,125400,10939650,33900,33900,33900,33900,0
20231214,125300,10939650,33900,33900,33900,33900,0
20231214,125200,10939650,33900,33900,33900,33900,0
20231214,125100,10939650,33900,33900,33900,33900,0
20231214,125000,10939650,33900,33900,33900,33900,0
20231214,124900,10939650,33900,33900,33900,33900,0
20231214,124800,10939650,33900,33900,33900,33900,0
20231214,124700,10939650,33900,33900,33900,33900,0
20231214,124600,10939650,33900,33900,33900,33900,0
20231214,124500,10939650,33900,33900,33900,33900,0
20231214,124400,10939650,33900,33900,33900,33900,0
20231214,124300,10939650,33900,33900,33900,33900,0
20231214,124200,10939650,33900,33900,33900,33900,0
20231214,124100,10939650,33900,33900,33900,33900,0
20231214,124000,10939650,33900,33900,33900,33900,0
20231214,123900,10939650,33900,33900,33900,33900,0
20231214,123800,10939650,33900,33900,33900,33900,0
20231214,123700,10939650,33900,33900,33900,33900,0
20231214,123600,10939650,33900,33900,33900,33900,0
20231214,123500,10939650,33900,33900,33900,33900,0
20231214,123400,10939650,33900,33900,33900,33900,0
20231214,123300,10939650,33900,33900,33900,33900,0
20231214,123200,10939650,33900,33900,33900,33900,0
20231214,123100,10939650,33900,33900,33900,33900,0
20231214,123000,10939650,33900,33900,33900,33900,0
20231214,122900,10939650,33900,33900,33900,33900,0
20231214,122800,10939650,33900,33900,33900,33900,0
20231214,122700,10939650,33900,33900,33900,33900,0
20231214,122600,10939650,33900,33900,33900,33900,0
20231214,122500,10939650,33900,33900,33900,33900,0
20231214,122400,10939650,33900,33900,33900,33900,0
20231214,122300,10939650,33900,33900,33900,33900,1
20231214,122200,10905750,33900,33900,33900,33900,0
20231214,122100,10905750,33900,33900,33900,33900,0
20231214,122000,10905750,33900,33900,33900,33900,0
20231214,121900,10905750,33900,33900,33900,33900,0
20231214,121800,10905750,33900,33900,33900,33900,0
20231214,121700,10905750,33900,33900,33900,33900,0
20231214,121600,10905750,33900,33900,33900,33900,0
20231214,121500,10905750,33900,33900,33900,33900,0
20231214,121400,10905750,33900,33900,33900,33900,0
20231214,121300,10905750,33900,33900,33900,33900,0
20231214,121200,10905750,33900,33900,33900,33900,0
20231214,121100,10905750,33900,33900,33900,33900,0
20231214,121000,10905750,33900,33900,33900,33900,0
20231214,120900,10905750,33900,33900,33900,33900,0
20231214,120800,10905750,33900,33900,33900,33900,0
20231214,120700,10905750,33900,33900,33900,33900,0
20231214,120600,10905750,33900,33900,33900,33900,0
20231214,120500,10905750,33900,33900,33900,33900,0
20231214,120400,10905750,33900,33900,33900,33900,0
20231214,120300,10905750,33900,33900,33900,33900,0
20231214,120200,10905750,33900,33900,33900,33900,0
20231214,120100,10905750,33900,33900,33900,33900,0
20231214,120000,10905750,33900,33900,33900,33900,0
20231214,115900,10905750,33900,33900,33900,33900,0
20231214,115800,10905750,33900,33900,33900,33900,0
20231214,115700,10905750,33900,33900,33900,33900,0
20231214,115600,10905750,33900,33900,33900,33900,0
20231214,115500,10905750,33900,33900,33900,33900,0
20231214,115400,10905750,33900,33900,33900,33900,0
20231214,115300,10905750,33900,33900,33900,33900,0
20231214,115200,10905750,33900,33900,33900,33900,0
20231214,115100,10905750,33900,33900,33900,33900,0
20231214,115000,10905750,33900,33900,33900,33900,0
20231214,114900,10905750,33900,33900,33900,33900,0
20231214,114800,10905750,33900,33900,33900,33900,0
20231214,114700,10905750,33900,33900,33900,33900,0
20231214,114600,10905750,33900,33900,33900,33900,0
20231214,114500,10905750,33900,33900,33900,33900,0
20231214,114400,10905750,33900,33900,33900,33900,0
20231214,114300,10905750,33900,33900,33900,33900,0
20231214,114200,10905750,33900,33900,33900,33900,0
20231214,114100,10905750,33900,33900,33900,33900,0
20231214,114000,10905750,33900,33900,33900,33900,0
20231214,113900,10905750,33900,33900,33900,33900,0
20231214,113800,10905750,33900,33900,33900,33900,1
20231214,113700,10871850,33750,33750,33750,33750,0
20231214,113600,10871850,33750,33750,33750,33750,0
20231214,113500,10871850,33750,33750,33750,33750,0
20231214,113400,10871850,33750,33750,33750,33750,0
20231214,113300,10871850,33750,33750,33750,33750,0
20231214,113200,10871850,33750,33750,33750,33750,0
20231214,113100,10871850,33750,33750,33750,33750,0
20231214,113000,10871850,33750,33750,33750,33750,0
20231214,112900,10871850,33750,33750,33750,33750,0
20231214,112800,10871850,33750,33750,33750,33750,0
20231214,112700,10871850,33750,33750,33750,33750,0
20231214,112600,10871850,33750,33750,33750,33750,0
20231214,112500,10871850,33750,33750,33750,33750,0
20231214,112400,10871850,33750,33750,33750,33750,0
20231214,112300,10871850,33750,33750,33750,33750,0
20231214,112200,10871850,33750,33750,33750,33750,0
20231214,112100,10871850,33750,33750,33750,33750,0
20231214,112000,10871850,33750,33750,33750,33750,0
20231214,111900,10871850,33750,33750,33750,33750,0
20231214,111800,10871850,33750,33750,33750,33750,0
20231214,111700,10871850,33750,33750,33750,33750,0
20231214,111600,10871850,33750,33750,33750,33750,0
20231214,111500,10871850,33750,33750,33750,33750,0
20231214,111400,10871850,33750,33750,33750,33750,0
20231214,111300,10871850,33750,33750,33750,33750,0
20231214,111200,10871850,33750,33750,33750,33750,0
20231214,111100,10871850,33750,33750,33750,33750,0
20231214,111000,10871850,33750,33750,33750,33750,0
20231214,110900,10871850,33750,33750,33750,33750,0
20231214,110800,10871850,33750,33750,33750,33750,0
20231214,110700,10871850,33750,33750,33750,33750,0
20231214,110600,10871850,33750,33750,33750,33750,0
20231214,110500,10871850,33750,33750,33750,33750,0
20231214,110400,10871850,33750,33750,33750,33750,0
20231214,110300,10871850,33750,33750,33750,33750,0
20231214,110200,10871850,33750,33750,33750,33750,0
20231214,110100,10871850,33750,33750,33750,33750,0
20231214,110000,10871850,33750,33750,33750,33750,0
20231214,105900,10871850,33750,33750,33750,33750,0
20231214,105800,10871850,33750,33750,33750,33750,0
20231214,105700,10871850,33750,33750,33750,33750,0
20231214,105600,10871850,33750,33750,33750,33750,0
20231214,105500,10871850,33750,33750,33750,33750,0
20231214,105400,10871850,33750,33750,33750,33750,0
20231214,105300,10871850,33750,33750,33750,33750,0
20231214,105200,10871850,33750,33750,33750,33750,0
20231214,105100,10871850,33750,33750,33750,33750,0
20231214,105000,10871850,33750,33750,33750,33750,0
20231214,104900,10871850,33750,33750,33750,33750,0
20231214,104800,10871850,33750,33750,33750,33750,0
20231214,104700,10871850,33750,33750,33750,33750,0
20231214,104600,10871850,33750,33750,33750,33750,0
20231214,104500,10871850,33750,33750,33750,33750,0
20231214,104400,10871850,33750,33750,33750,33750,0
20231214,104300,10871850,33750,33750,33750,33750,0
20231214,104200,10871850,33750,33750,33750,33750,0
20231214,104100,10871850,33750,33750,33750,33750,0
20231214,104000,10871850,33750,33750,33750,33750,0
20231214,103900,10871850,33750,33750,33750,33750,0
20231214,103800,10871850,33750,33750,33750,33750,0
20231214,103700,10871850,33750,33750,33750,33750,0
20231214,103600,10871850,33750,33750,33750,33750,0
20231214,103500,10871850,33750,33750,33750,33750,0
20231214,103400,10871850,33750,33750,33750,33750,1
20231214,103300,10838100,33750,33750,33750,33750,0
20231214,103200,10838100,33750,33750,33750,33750,0
20231214,103100,10838100,33750,33750,33750,33750,0
20231214,103000,10838100,33750,33750,33750,33750,20
20231214,102900,10163100,33700,33700,33700,33700,0
20231214,102800,10163100,33700,33700,33700,33700,0
20231214,102700,10163100,33700,33700,33700,33700,0
20231214,102600,10163100,33700,33700,33700,33700,0
20231214,102500,10163100,33700,33700,33700,33700,0
20231214,102400,10163100,33700,33700,33700,33700,0
20231214,102300,10163100,33700,33700,33700,33700,0
20231214,102200,10163100,33700,33700,33700,33700,0
20231214,102100,10163100,33700,33700,33700,33700,0
20231214,102000,10163100,33700,33700,33700,33700,50
20231214,101900,8478100,33750,33750,33750,33750,0
20231214,101800,8478100,33750,33750,33750,33750,0
20231214,101700,8478100,33750,33750,33750,33750,0
20231214,101600,8478100,33750,33750,33750,33750,0
20231214,101500,8478100,33750,33750,33750,33750,0
20231214,101400,8478100,33750,33750,33750,33750,0
20231214,101300,8478100,33750,33750,33750,33750,0
20231214,101200,8478100,33750,33750,33750,33750,0
20231214,101100,8478100,33750,33750,33750,33750,5
20231214,101000,8309350,33750,33750,33750,33750,0
20231214,100900,8309350,33750,33750,33750,33750,7
20231214,100800,8073100,33750,33750,33750,33750,9
20231214,100700,7769350,33750,33750,33750,33750,6
20231214,100600,7566850,33750,33750,33750,33750,0
20231214,100500,7566850,33750,33750,33750,33750,0
20231214,100400,7566850,33750,33750,33750,33750,0
20231214,100300,7566850,33750,33750,33750,33750,0
20231214,100200,7566850,33750,33750,33750,33750,0
20231214,100100,7566850,33750,33750,33750,33750,0
20231214,100000,7566850,33750,33750,33750,33750,2
20231214,095900,7499350,33750,33750,33750,33750,0
20231214,095800,7499350,33750,33750,33750,33750,0
20231214,095700,7499350,33750,33750,33750,33750,0
20231214,095600,7499350,33750,33750,33750,33750,0
20231214,095500,7499350,33750,33750,33750,33750,0
20231214,095400,7499350,33750,33750,33750,33750,1
20231214,095300,7465600,34000,34000,34000,34000,0
20231214,095200,7465600,34000,34000,34000,34000,0
20231214,095100,7465600,34000,34000,34000,34000,0
20231214,095000,7465600,34000,34000,34000,34000,0
20231214,094900,7465600,34000,34000,34000,34000,0
20231214,094800,7465600,34000,34000,34000,34000,0
20231214,094700,7465600,34000,34000,34000,34000,0
20231214,094600,7465600,34000,34000,34000,34000,0
20231214,094500,7465600,34000,34000,34000,34000,0
20231214,094400,7465600,34000,34000,34000,34000,0
20231214,094300,7465600,34000,34000,34000,34000,0
20231214,094200,7465600,34000,34000,34000,34000,0
20231214,094100,7465600,34000,34000,34000,34000,0
20231214,094000,7465600,34000,34000,34000,34000,0
20231214,093900,7465600,34000,34000,34000,34000,1
20231214,093800,7431600,34000,34000,34000,34000,0
20231214,093700,7431600,34000,34000,34000,34000,0
20231214,093600,7431600,34000,34000,34000,34000,0
20231214,093500,7431600,34000,34000,34000,34000,8
20231214,093400,7159600,34250,34250,34250,34250,0
20231214,093300,7159600,34250,34250,34250,34250,0
20231214,093200,7159600,34250,34250,34250,34250,0
20231214,093100,7159600,34250,34250,34250,34250,0
20231214,093000,7159600,34250,34250,34250,34250,0
20231214,092900,7159600,34250,34250,34250,34250,0
20231214,092800,7159600,34250,34250,34250,34250,0
20231214,092700,7159600,34250,34250,34250,34250,1
20231214,092600,7125350,33750,33750,33750,33750,0
20231214,092500,7125350,33750,33750,33750,33750,0
20231214,092400,7125350,33750,33750,33750,33750,0
20231214,092300,7125350,33750,33750,33750,33750,0
20231214,092200,7125350,33750,33750,33750,33750,0
20231214,092100,7125350,33750,33750,33750,33750,0
20231214,092000,7125350,33750,33800,33800,33750,2
20231214,091900,7057800,34050,34050,34050,34050,1
20231214,091800,7023750,33650,33650,33650,33650,0
20231214,091700,7023750,33650,33650,33650,33650,0
20231214,091600,7023750,33650,33650,33650,33650,0
20231214,091500,7023750,33650,33650,33650,33650,0
20231214,091400,7023750,33650,33650,33650,33650,0
20231214,091300,7023750,33650,33650,33650,33650,0
20231214,091200,7023750,33650,33650,33650,33650,0
20231214,091100,7023750,33650,33650,33650,33650,0
20231214,091000,7023750,33650,33650,33650,33650,0
20231214,090900,7023750,33650,33650,33650,33650,43
20231214,090800,5576800,33650,33750,33750,33650,109
20231214,090700,1903500,33750,33850,33850,33750,36
20231214,090600,686700,34350,34350,34350,34350,0
20231214,090500,686700,34350,34350,34350,34350,0
20231214,090400,686700,34350,34350,34350,34350,0
20231214,090300,686700,34350,34350,34350,34350,0
20231214,090200,686700,34350,34350,34350,34350,0
20231214,090100,686700,34350,34050,34350,34050,20
20231214,090000,0,33950,33950,33950,33950,0