KissMeData/023450/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,190600,293461200,33950,33950,33950,33950,88
20231215,190500,293461200,33950,33950,33950,33950,0
20231215,190400,293461200,33950,33950,33950,33950,0
20231215,190300,293461200,33950,33950,33950,33950,0
20231215,190200,293461200,33950,33950,33950,33950,0
20231215,190100,293461200,33950,33950,33950,33950,0
20231215,190000,293461200,33950,33950,33950,33950,0
20231215,185900,293461200,33950,33950,33950,33950,0
20231215,185800,293461200,33950,33950,33950,33950,0
20231215,185700,293461200,33950,33950,33950,33950,0
20231215,185600,293461200,33950,33950,33950,33950,0
20231215,185500,293461200,33950,33950,33950,33950,0
20231215,185400,293461200,33950,33950,33950,33950,0
20231215,185300,293461200,33950,33950,33950,33950,0
20231215,185200,293461200,33950,33950,33950,33950,0
20231215,185100,293461200,33950,33950,33950,33950,0
20231215,185000,293461200,33950,33950,33950,33950,0
20231215,184900,293461200,33950,33950,33950,33950,0
20231215,184800,293461200,33950,33950,33950,33950,0
20231215,184700,293461200,33950,33950,33950,33950,0
20231215,184600,293461200,33950,33950,33950,33950,0
20231215,184500,293461200,33950,33950,33950,33950,0
20231215,184400,293461200,33950,33950,33950,33950,0
20231215,184300,293461200,33950,33950,33950,33950,0
20231215,184200,293461200,33950,33950,33950,33950,0
20231215,184100,293461200,33950,33950,33950,33950,0
20231215,184000,293461200,33950,33950,33950,33950,0
20231215,183900,293461200,33950,33950,33950,33950,0
20231215,183800,293461200,33950,33950,33950,33950,0
20231215,183700,293461200,33950,33950,33950,33950,0
20231215,183600,293461200,33950,33950,33950,33950,88
20231215,183500,293461200,33950,33950,33950,33950,0
20231215,183400,293461200,33950,33950,33950,33950,0
20231215,183300,293461200,33950,33950,33950,33950,0
20231215,183200,293461200,33950,33950,33950,33950,0
20231215,183100,293461200,33950,33950,33950,33950,0
20231215,183000,293461200,33950,33950,33950,33950,0
20231215,182900,293461200,33950,33950,33950,33950,0
20231215,182800,293461200,33950,33950,33950,33950,0
20231215,182700,293461200,33950,33950,33950,33950,0
20231215,182600,293461200,33950,33950,33950,33950,0
20231215,182500,293461200,33950,33950,33950,33950,0
20231215,182400,293461200,33950,33950,33950,33950,0
20231215,182300,293461200,33950,33950,33950,33950,0
20231215,182200,293461200,33950,33950,33950,33950,0
20231215,182100,293461200,33950,33950,33950,33950,0
20231215,182000,293461200,33950,33950,33950,33950,0
20231215,181900,293461200,33950,33950,33950,33950,0
20231215,181800,293461200,33950,33950,33950,33950,0
20231215,181700,293461200,33950,33950,33950,33950,0
20231215,181600,293461200,33950,33950,33950,33950,0
20231215,181500,293461200,33950,33950,33950,33950,0
20231215,181400,293461200,33950,33950,33950,33950,0
20231215,181300,293461200,33950,33950,33950,33950,0
20231215,181200,293461200,33950,33950,33950,33950,0
20231215,181100,293461200,33950,33950,33950,33950,0
20231215,181000,293461200,33950,33950,33950,33950,0
20231215,180900,293461200,33950,33950,33950,33950,0
20231215,180800,293461200,33950,33950,33950,33950,0
20231215,180700,293461200,33950,33950,33950,33950,0
20231215,180600,293461200,33950,33950,33950,33950,88
20231215,180500,293461200,33950,33950,33950,33950,0
20231215,180400,293461200,33950,33950,33950,33950,0
20231215,180300,293461200,33950,33950,33950,33950,0
20231215,180200,293461200,33950,33950,33950,33950,0
20231215,180100,293461200,33950,33950,33950,33950,0
20231215,180000,293461200,33950,33950,33950,33950,0
20231215,175900,293461200,33950,33950,33950,33950,0
20231215,175800,293461200,33950,33950,33950,33950,0
20231215,175700,293461200,33950,33950,33950,33950,0
20231215,175600,293461200,33950,33950,33950,33950,0
20231215,175500,293461200,33950,33950,33950,33950,0
20231215,175400,293461200,33950,33950,33950,33950,0
20231215,175300,293461200,33950,33950,33950,33950,0
20231215,175200,293461200,33950,33950,33950,33950,0
20231215,175100,293461200,33950,33950,33950,33950,0
20231215,175000,293461200,33950,33950,33950,33950,0
20231215,174900,293461200,33950,33950,33950,33950,0
20231215,174800,293461200,33950,33950,33950,33950,0
20231215,174700,293461200,33950,33950,33950,33950,0
20231215,174600,293461200,33950,33950,33950,33950,0
20231215,174500,293461200,33950,33950,33950,33950,0
20231215,174400,293461200,33950,33950,33950,33950,0
20231215,174300,293461200,33950,33950,33950,33950,0
20231215,174200,293461200,33950,33950,33950,33950,0
20231215,174100,293461200,33950,33950,33950,33950,0
20231215,174000,293461200,33950,33950,33950,33950,0
20231215,173900,293461200,33950,33950,33950,33950,0
20231215,173800,293461200,33950,33950,33950,33950,0
20231215,173700,293461200,33950,33950,33950,33950,0
20231215,173600,293461200,33950,33950,33950,33950,88
20231215,173500,293461200,33950,33950,33950,33950,0
20231215,173400,293461200,33950,33950,33950,33950,0
20231215,173300,293461200,33950,33950,33950,33950,0
20231215,173200,293461200,33950,33950,33950,33950,0
20231215,173100,293461200,33950,33950,33950,33950,0
20231215,173000,293461200,33950,33950,33950,33950,0
20231215,172900,293461200,33950,33950,33950,33950,0
20231215,172800,293461200,33950,33950,33950,33950,0
20231215,172700,293461200,33950,33950,33950,33950,0
20231215,172600,293461200,33950,33950,33950,33950,0
20231215,172500,293461200,33950,33950,33950,33950,0
20231215,172400,293461200,33950,33950,33950,33950,0
20231215,172300,293461200,33950,33950,33950,33950,0
20231215,172200,293461200,33950,33950,33950,33950,0
20231215,172100,293461200,33950,33950,33950,33950,0
20231215,172000,293461200,33950,33950,33950,33950,0
20231215,171900,293461200,33950,33950,33950,33950,0
20231215,171800,293461200,33950,33950,33950,33950,0
20231215,171700,293461200,33950,33950,33950,33950,0
20231215,171600,293461200,33950,33950,33950,33950,0
20231215,171500,293461200,33950,33950,33950,33950,0
20231215,171400,293461200,33950,33950,33950,33950,0
20231215,171300,293461200,33950,33950,33950,33950,0
20231215,171200,293461200,33950,33950,33950,33950,0
20231215,171100,293461200,33950,33950,33950,33950,0
20231215,171000,293461200,33950,33950,33950,33950,0
20231215,170900,293461200,33950,33950,33950,33950,0
20231215,170800,293461200,33950,33950,33950,33950,0
20231215,170700,293461200,33950,33950,33950,33950,0
20231215,170600,293461200,33950,33950,33950,33950,88
20231215,170500,293461200,33950,33950,33950,33950,0
20231215,170400,293461200,33950,33950,33950,33950,0
20231215,170300,293461200,33950,33950,33950,33950,0
20231215,170200,293461200,33950,33950,33950,33950,0
20231215,170100,293461200,33950,33950,33950,33950,0
20231215,170000,293461200,33950,33950,33950,33950,0
20231215,165900,293461200,33950,33950,33950,33950,0
20231215,165800,293461200,33950,33950,33950,33950,0
20231215,165700,293461200,33950,33950,33950,33950,0
20231215,165600,293461200,33950,33950,33950,33950,0
20231215,165500,293461200,33950,33950,33950,33950,0
20231215,165400,293461200,33950,33950,33950,33950,0
20231215,165300,293461200,33950,33950,33950,33950,0
20231215,165200,293461200,33950,33950,33950,33950,0
20231215,165100,293461200,33950,33950,33950,33950,0
20231215,165000,293461200,33950,33950,33950,33950,0
20231215,164900,293461200,33950,33950,33950,33950,0
20231215,164800,293461200,33950,33950,33950,33950,0
20231215,164700,293461200,33950,33950,33950,33950,0
20231215,164600,293461200,33950,33950,33950,33950,0
20231215,164500,293461200,33950,33950,33950,33950,0
20231215,164400,293461200,33950,33950,33950,33950,0
20231215,164300,293461200,33950,33950,33950,33950,0
20231215,164200,293461200,33950,33950,33950,33950,0
20231215,164100,293461200,33950,33950,33950,33950,0
20231215,164000,293461200,33950,33950,33950,33950,0
20231215,163900,293461200,33950,33950,33950,33950,0
20231215,163800,293461200,33950,33950,33950,33950,0
20231215,163700,293461200,33950,33950,33950,33950,0
20231215,163600,293461200,33950,33950,33950,33950,88
20231215,163500,293461200,33950,33950,33950,33950,0
20231215,163400,293461200,33950,33950,33950,33950,0
20231215,163300,293461200,33950,33950,33950,33950,0
20231215,163200,293461200,33950,33950,33950,33950,0
20231215,163100,293461200,33950,33950,33950,33950,0
20231215,163000,293461200,33950,33950,33950,33950,0
20231215,162900,293461200,33950,33950,33950,33950,0
20231215,162800,293461200,33950,33950,33950,33950,0
20231215,162700,293461200,33950,33950,33950,33950,0
20231215,162600,293461200,33950,33950,33950,33950,0
20231215,162500,293461200,33950,33950,33950,33950,0
20231215,162400,293461200,33950,33950,33950,33950,0
20231215,162300,293461200,33950,33950,33950,33950,0
20231215,162200,293461200,33950,33950,33950,33950,0
20231215,162100,293461200,33950,33950,33950,33950,0
20231215,162000,293461200,33950,33950,33950,33950,0
20231215,161900,293461200,33950,33950,33950,33950,0
20231215,161800,293461200,33950,33950,33950,33950,0
20231215,161700,293461200,33950,33950,33950,33950,0
20231215,161600,293461200,33950,33950,33950,33950,0
20231215,161500,293461200,33950,33950,33950,33950,0
20231215,161400,293461200,33950,33950,33950,33950,0
20231215,161300,293461200,33950,33950,33950,33950,0
20231215,161200,293461200,33950,33950,33950,33950,0
20231215,161100,293461200,33950,33950,33950,33950,0
20231215,161000,293461200,33950,33950,33950,33950,0
20231215,160900,293461200,33950,33950,33950,33950,0
20231215,160800,293461200,33950,33950,33950,33950,0
20231215,160700,293461200,33950,33950,33950,33950,0
20231215,160600,293461200,33950,33950,33950,33950,88
20231215,160500,293461200,33950,33950,33950,33950,0
20231215,160400,293461200,33950,33950,33950,33950,0
20231215,160300,293461200,33950,33950,33950,33950,0
20231215,160200,293461200,33950,33950,33950,33950,0
20231215,160100,293461200,33950,33950,33950,33950,0
20231215,160000,293461200,33950,33950,33950,33950,0
20231215,155900,293461200,33950,33950,33950,33950,0
20231215,155800,293461200,33950,33950,33950,33950,0
20231215,155700,293461200,33950,33950,33950,33950,0
20231215,155600,293461200,33950,33950,33950,33950,0
20231215,155500,293461200,33950,33950,33950,33950,0
20231215,155400,293461200,33950,33950,33950,33950,0
20231215,155300,293461200,33950,33950,33950,33950,0
20231215,155200,293461200,33950,33950,33950,33950,0
20231215,155100,293461200,33950,33950,33950,33950,0
20231215,155000,293461200,33950,33950,33950,33950,0
20231215,154900,293461200,33950,33950,33950,33950,0
20231215,154800,293461200,33950,33950,33950,33950,0
20231215,154700,293461200,33950,33950,33950,33950,0
20231215,154600,293461200,33950,33950,33950,33950,0
20231215,154500,293461200,33950,33950,33950,33950,0
20231215,154400,293461200,33950,33950,33950,33950,0
20231215,154300,293461200,33950,33950,33950,33950,0
20231215,154200,293461200,33950,33950,33950,33950,0
20231215,154100,293461200,33950,33950,33950,33950,0
20231215,154000,293461200,33950,33950,33950,33950,0
20231215,153900,293461200,33950,33950,33950,33950,0
20231215,153800,293461200,33950,33950,33950,33950,0
20231215,153700,293461200,33950,33950,33950,33950,0
20231215,153600,293461200,33950,33950,33950,33950,88
20231215,153500,293461200,33950,33950,33950,33950,0
20231215,153400,293461200,33950,33950,33950,33950,0
20231215,153300,293461200,33950,33950,33950,33950,0
20231215,153200,293461200,33950,33950,33950,33950,0
20231215,153100,293461200,33950,33950,33950,33950,0
20231215,153000,293461200,33950,33950,33950,33950,88
20231215,152900,290473600,34000,34000,34000,34000,0
20231215,152800,290473600,34000,34000,34000,34000,0
20231215,152700,290473600,34000,34000,34000,34000,0
20231215,152600,290473600,34000,34000,34000,34000,0
20231215,152500,290473600,34000,34000,34000,34000,0
20231215,152400,290473600,34000,34000,34000,34000,0
20231215,152300,290473600,34000,34000,34000,34000,0
20231215,152200,290473600,34000,34000,34000,34000,0
20231215,152100,290473600,34000,34000,34000,34000,0
20231215,152000,290473600,34000,34000,34000,34000,0
20231215,151900,290473600,34000,34000,34000,34000,0
20231215,151800,290473600,34000,34000,34000,34000,0
20231215,151700,290473600,34000,34000,34000,33950,3
20231215,151600,290371650,34000,34000,34000,34000,1
20231215,151500,290337650,34000,34000,34000,34000,5
20231215,151400,290167650,33950,33950,33950,33950,0
20231215,151300,290167650,33950,33950,33950,33950,0
20231215,151200,290167650,33950,33950,33950,33950,0
20231215,151100,290167650,33950,33950,33950,33950,0
20231215,151000,290167650,33950,33950,33950,33950,1
20231215,150900,290133700,34000,34000,34000,34000,0
20231215,150800,290133700,34000,34000,34000,34000,0
20231215,150700,290133700,34000,34000,34000,34000,2
20231215,150600,290065700,33950,33950,33950,33950,0
20231215,150500,290065700,33950,33950,33950,33950,0
20231215,150400,290065700,33950,33950,33950,33950,0
20231215,150300,290065700,33950,33950,33950,33950,0
20231215,150200,290065700,33950,33950,33950,33950,0
20231215,150100,290065700,33950,33950,33950,33950,0
20231215,150000,290065700,33950,33950,33950,33950,0
20231215,145900,290065700,33950,33950,33950,33950,0
20231215,145800,290065700,33950,33950,33950,33950,0
20231215,145700,290065700,33950,33950,33950,33950,0
20231215,145600,290065700,33950,33950,33950,33950,0
20231215,145500,290065700,33950,33950,33950,33950,0
20231215,145400,290065700,33950,33950,33950,33950,0
20231215,145300,290065700,33950,33950,33950,33950,0
20231215,145200,290065700,33950,33950,33950,33950,0
20231215,145100,290065700,33950,33950,33950,33950,0
20231215,145000,290065700,33950,33950,33950,33950,0
20231215,144900,290065700,33950,33950,33950,33950,0
20231215,144800,290065700,33950,33950,33950,33950,1
20231215,144700,290031750,33900,33900,33900,33900,0
20231215,144600,290031750,33900,33900,33900,33900,0
20231215,144500,290031750,33900,33900,33900,33900,0
20231215,144400,290031750,33900,33900,33900,33900,0
20231215,144300,290031750,33900,33900,33900,33900,0
20231215,144200,290031750,33900,33900,33900,33900,0
20231215,144100,290031750,33900,33900,33900,33900,0
20231215,144000,290031750,33900,33900,33900,33900,0
20231215,143900,290031750,33900,33900,33900,33900,0
20231215,143800,290031750,33900,33900,33900,33900,0
20231215,143700,290031750,33900,33900,33900,33900,0
20231215,143600,290031750,33900,33900,33900,33900,39
20231215,143500,288709650,33900,33900,33900,33900,0
20231215,143400,288709650,33900,33900,33900,33900,0
20231215,143300,288709650,33900,33900,33900,33900,100
20231215,143200,285319650,33900,33900,33900,33900,0
20231215,143100,285319650,33900,33900,33900,33900,0
20231215,143000,285319650,33900,33900,33900,33900,0
20231215,142900,285319650,33900,33900,33900,33900,0
20231215,142800,285319650,33900,33900,33900,33900,0
20231215,142700,285319650,33900,33900,33900,33900,0
20231215,142600,285319650,33900,33900,33900,33900,0
20231215,142500,285319650,33900,33900,33900,33900,0
20231215,142400,285319650,33900,33900,33900,33900,0
20231215,142300,285319650,33900,33900,33900,33900,0
20231215,142200,285319650,33900,33900,33900,33900,0
20231215,142100,285319650,33900,33900,33900,33900,2
20231215,142000,285251850,33800,33800,33800,33800,0
20231215,141900,285251850,33800,33800,33800,33800,0
20231215,141800,285251850,33800,33800,33800,33800,0
20231215,141700,285251850,33800,33800,33800,33800,0
20231215,141600,285251850,33800,33800,33800,33800,0
20231215,141500,285251850,33800,33800,33800,33800,16
20231215,141400,284711050,34000,34000,34000,34000,0
20231215,141300,284711050,34000,34000,34000,34000,0
20231215,141200,284711050,34000,34000,34000,34000,0
20231215,141100,284711050,34000,34000,34000,34000,0
20231215,141000,284711050,34000,34000,34000,34000,1
20231215,140900,284677050,34250,34250,34250,34250,0
20231215,140800,284677050,34250,34250,34250,34250,0
20231215,140700,284677050,34250,34250,34250,34250,0
20231215,140600,284677050,34250,34250,34250,34250,0
20231215,140500,284677050,34250,34250,34250,34250,0
20231215,140400,284677050,34250,34250,34250,34250,0
20231215,140300,284677050,34250,34250,34250,34250,0
20231215,140200,284677050,34250,34250,34250,34250,1
20231215,140100,284642800,34150,34150,34150,34150,0
20231215,140000,284642800,34150,34150,34150,34150,0
20231215,135900,284642800,34150,34150,34150,34150,1
20231215,135800,284608650,34300,34300,34300,34300,0
20231215,135700,284608650,34300,34300,34300,34300,0
20231215,135600,284608650,34300,34300,34300,34300,0
20231215,135500,284608650,34300,34300,34300,34300,0
20231215,135400,284608650,34300,34300,34300,34300,0
20231215,135300,284608650,34300,34300,34300,34300,0
20231215,135200,284608650,34300,34300,34300,34300,0
20231215,135100,284608650,34300,34300,34300,34300,0
20231215,135000,284608650,34300,34300,34300,34300,0
20231215,134900,284608650,34300,34300,34300,34300,0
20231215,134800,284608650,34300,34300,34300,34300,0
20231215,134700,284608650,34300,34300,34300,34300,0
20231215,134600,284608650,34300,34300,34300,34300,0
20231215,134500,284608650,34300,34300,34300,34300,0
20231215,134400,284608650,34300,34300,34300,34300,0
20231215,134300,284608650,34300,34200,34300,34200,3
20231215,134200,284505900,34550,34550,34550,34550,0
20231215,134100,284505900,34550,34550,34550,34550,0
20231215,134000,284505900,34550,34550,34550,34550,0
20231215,133900,284505900,34550,34550,34550,34550,0
20231215,133800,284505900,34550,34550,34550,34550,0
20231215,133700,284505900,34550,33800,34550,33800,6
20231215,133600,284299400,34700,33900,34700,33900,48
20231215,133500,282638350,33700,33700,33700,33700,0
20231215,133400,282638350,33700,33850,33850,33700,50
20231215,133300,280950950,33800,33800,33800,33800,0
20231215,133200,280950950,33800,33800,33800,33800,0
20231215,133100,280950950,33800,33800,33800,33800,0
20231215,133000,280950950,33800,33800,33800,33800,0
20231215,132900,280950950,33800,33800,33800,33800,0
20231215,132800,280950950,33800,33800,33800,33800,0
20231215,132700,280950950,33800,33800,33800,33800,0
20231215,132600,280950950,33800,33800,33800,33800,0
20231215,132500,280950950,33800,33800,33800,33800,0
20231215,132400,280950950,33800,33800,33800,33800,0
20231215,132300,280950950,33800,33800,33800,33800,0
20231215,132200,280950950,33800,33800,33800,33800,0
20231215,132100,280950950,33800,33800,33800,33800,0
20231215,132000,280950950,33800,33800,33800,33800,0
20231215,131900,280950950,33800,33800,33800,33800,0
20231215,131800,280950950,33800,33900,33900,33800,20
20231215,131700,280273500,33950,33950,33950,33950,0
20231215,131600,280273500,33950,33950,33950,33950,0
20231215,131500,280273500,33950,33950,33950,33950,0
20231215,131400,280273500,33950,33950,33950,33950,0
20231215,131300,280273500,33950,33950,33950,33950,5
20231215,131200,280103750,33950,33950,33950,33950,0
20231215,131100,280103750,33950,33950,33950,33950,0
20231215,131000,280103750,33950,34000,34000,33950,4
20231215,130900,279967800,34000,34000,34000,34000,0
20231215,130800,279967800,34000,34000,34000,34000,0
20231215,130700,279967800,34000,34000,34000,34000,0
20231215,130600,279967800,34000,34000,34000,34000,1
20231215,130500,279933800,34000,34000,34000,34000,0
20231215,130400,279933800,34000,34000,34000,34000,0
20231215,130300,279933800,34000,34000,34000,34000,0
20231215,130200,279933800,34000,34000,34000,34000,0
20231215,130100,279933800,34000,34000,34000,34000,0
20231215,130000,279933800,34000,34000,34000,34000,0
20231215,125900,279933800,34000,34000,34000,34000,0
20231215,125800,279933800,34000,34000,34000,34000,1
20231215,125700,279899800,34700,34700,34700,34700,0
20231215,125600,279899800,34700,34700,34700,34700,0
20231215,125500,279899800,34700,34700,34700,34700,0
20231215,125400,279899800,34700,34700,34700,34700,0
20231215,125300,279899800,34700,34700,34700,34700,0
20231215,125200,279899800,34700,34700,34700,34700,0
20231215,125100,279899800,34700,34700,34700,34700,0
20231215,125000,279899800,34700,34700,34700,34700,0
20231215,124900,279899800,34700,34650,34700,34650,6
20231215,124800,279691700,33900,33900,33900,33900,11
20231215,124700,279318800,33900,33900,33900,33900,1
20231215,124600,279284900,33900,33900,33900,33900,3
20231215,124500,279183200,33900,33900,33900,33900,13
20231215,124400,278742500,33900,33900,33900,33900,3
20231215,124300,278640800,33900,33900,33900,33900,39
20231215,124200,277318700,33900,33900,33900,33900,0
20231215,124100,277318700,33900,33900,33900,33900,0
20231215,124000,277318700,33900,34100,34100,33900,64
20231215,123900,275143100,34100,34100,34100,34100,0
20231215,123800,275143100,34100,34100,34100,34100,1
20231215,123700,275109000,34050,34050,34050,34050,0
20231215,123600,275109000,34050,34050,34050,34050,0
20231215,123500,275109000,34050,34050,34050,34050,0
20231215,123400,275109000,34050,34450,34450,34050,20
20231215,123300,274423200,34450,34450,34450,34450,0
20231215,123200,274423200,34450,34450,34450,34450,0
20231215,123100,274423200,34450,34450,34450,34450,15
20231215,123000,273906450,34450,34450,34450,34450,20
20231215,122900,273217450,34450,34450,34450,34450,0
20231215,122800,273217450,34450,34450,34450,34450,0
20231215,122700,273217450,34450,34450,34450,34450,0
20231215,122600,273217450,34450,34450,34450,34450,51
20231215,122500,271460500,34450,34450,34450,34450,0
20231215,122400,271460500,34450,34450,34450,34450,0
20231215,122300,271460500,34450,34450,34450,34450,0
20231215,122200,271460500,34450,34450,34450,34450,55
20231215,122100,269565750,34650,34650,34650,34650,0
20231215,122000,269565750,34650,34650,34650,34650,0
20231215,121900,269565750,34650,34650,34650,34650,0
20231215,121800,269565750,34650,34700,34700,34650,11
20231215,121700,269184550,34950,34950,34950,34950,0
20231215,121600,269184550,34950,34800,34950,34800,2
20231215,121500,269114800,34650,34650,34650,34650,0
20231215,121400,269114800,34650,34650,34650,34650,0
20231215,121300,269114800,34650,34650,34650,34650,0
20231215,121200,269114800,34650,34650,34650,34650,123
20231215,121100,264852850,34650,34650,34650,34650,20
20231215,121000,264159850,34650,34650,34650,34650,0
20231215,120900,264159850,34650,34650,34650,34650,1
20231215,120800,264125200,34650,34650,34650,34650,0
20231215,120700,264125200,34650,34650,34650,34650,0
20231215,120600,264125200,34650,34650,34650,34650,6
20231215,120500,263917300,34450,34450,34450,34450,39
20231215,120400,262573750,34450,34400,34450,34400,48
20231215,120300,260920250,34450,34450,34450,34450,0
20231215,120200,260920250,34450,34450,34450,34450,0
20231215,120100,260920250,34450,34450,34450,34450,0
20231215,120000,260920250,34450,34450,34450,34450,0
20231215,115900,260920250,34450,34450,34450,34450,0
20231215,115800,260920250,34450,34450,34450,34450,0
20231215,115700,260920250,34450,34000,34450,34000,103
20231215,115600,257382200,34000,33850,34000,33850,21
20231215,115500,256668950,33700,33750,33750,33700,10
20231215,115400,256331900,33700,33700,33700,33700,0
20231215,115300,256331900,33700,33700,33700,33700,0
20231215,115200,256331900,33700,33700,33700,33700,0
20231215,115100,256331900,33700,33700,33700,33700,0
20231215,115000,256331900,33700,33700,33700,33700,0
20231215,114900,256331900,33700,33700,33700,33700,0
20231215,114800,256331900,33700,33700,33700,33700,0
20231215,114700,256331900,33700,33700,33700,33700,0
20231215,114600,256331900,33700,33700,33700,33700,0
20231215,114500,256331900,33700,33700,33700,33700,0
20231215,114400,256331900,33700,33700,33700,33700,0
20231215,114300,256331900,33700,33700,33700,33700,0
20231215,114200,256331900,33700,33700,33700,33700,0
20231215,114100,256331900,33700,33700,33700,33700,0
20231215,114000,256331900,33700,33700,33700,33700,0
20231215,113900,256331900,33700,33700,33700,33700,0
20231215,113800,256331900,33700,33700,33700,33700,0
20231215,113700,256331900,33700,33700,33700,33700,0
20231215,113600,256331900,33700,33700,33700,33700,0
20231215,113500,256331900,33700,33700,33700,33700,0
20231215,113400,256331900,33700,33700,33700,33700,0
20231215,113300,256331900,33700,33700,33700,33700,0
20231215,113200,256331900,33700,33700,33700,33700,0
20231215,113100,256331900,33700,33700,33700,33700,0
20231215,113000,256331900,33700,33700,33700,33700,0
20231215,112900,256331900,33700,33700,33700,33700,0
20231215,112800,256331900,33700,33700,33700,33700,0
20231215,112700,256331900,33700,33700,33700,33700,0
20231215,112600,256331900,33700,33700,33700,33700,0
20231215,112500,256331900,33700,33700,33700,33700,1
20231215,112400,256298200,33700,33700,33700,33700,0
20231215,112300,256298200,33700,33700,33700,33700,0
20231215,112200,256298200,33700,33700,33700,33700,0
20231215,112100,256298200,33700,33700,33700,33700,0
20231215,112000,256298200,33700,33700,33700,33700,1
20231215,111900,256264500,33800,33800,33800,33800,1
20231215,111800,256230700,33800,33800,33800,33800,0
20231215,111700,256230700,33800,33800,33800,33800,0
20231215,111600,256230700,33800,33850,33850,33800,2
20231215,111500,256163050,33850,33850,33850,33850,11
20231215,111400,255790700,33650,33650,33650,33650,0
20231215,111300,255790700,33650,33650,33650,33650,0
20231215,111200,255790700,33650,33650,33650,33650,0
20231215,111100,255790700,33650,33650,33650,33650,0
20231215,111000,255790700,33650,33650,33650,33650,0
20231215,110900,255790700,33650,33650,33650,33650,0
20231215,110800,255790700,33650,33650,33650,33650,0
20231215,110700,255790700,33650,33650,33650,33650,72
20231215,110600,253367900,33650,33650,33650,33650,11
20231215,110500,252997750,33650,33650,33650,33650,0
20231215,110400,252997750,33650,33650,33650,33650,10
20231215,110300,252661250,33650,33650,33650,33650,0
20231215,110200,252661250,33650,33650,33650,33650,0
20231215,110100,252661250,33650,33650,33650,33650,0
20231215,110000,252661250,33650,33650,33650,33650,0
20231215,105900,252661250,33650,33650,33650,33650,17
20231215,105800,252089200,33650,33650,33650,33650,124
20231215,105700,247916600,33650,33700,33700,33650,23
20231215,105600,247142600,33850,33650,33850,33650,5
20231215,105500,246974150,33650,33900,33900,33650,60
20231215,105400,244954400,33650,33650,33650,33650,11
20231215,105300,244584250,33650,33800,33800,33650,152
20231215,105200,239467700,33850,33850,33850,33850,3
20231215,105100,239366150,33850,33850,33850,33850,39
20231215,105000,238046000,33750,33750,33750,33750,3
20231215,104900,237944750,33700,33750,33750,33700,4
20231215,104800,237809900,33650,33650,33650,33650,0
20231215,104700,237809900,33650,33650,33650,33650,0
20231215,104600,237809900,33650,33650,33650,33650,0
20231215,104500,237809900,33650,33650,33650,33650,48
20231215,104400,236194700,33650,33650,33650,33650,2
20231215,104300,236127400,33650,33650,33650,33650,0
20231215,104200,236127400,33650,33700,33700,33650,89
20231215,104100,233130200,33700,33750,33750,33700,51
20231215,104000,231411200,33750,33800,33800,33750,51
20231215,103900,229689200,33800,33800,33800,33800,23
20231215,103800,228911800,33800,33800,33800,33800,0
20231215,103700,228911800,33800,33850,33850,33800,12
20231215,103600,228506000,33850,33850,33850,33850,1
20231215,103500,228472150,33900,33900,33900,33900,1
20231215,103400,228438250,33900,33900,33900,33900,2
20231215,103300,228370450,33950,33950,33950,33950,109
20231215,103200,224669900,33950,34050,34050,33950,56
20231215,103100,222767550,34050,34050,34100,34050,52
20231215,103000,220996850,34100,34400,34400,34100,47
20231215,102900,219393850,34100,34300,34300,34100,131
20231215,102800,214914800,34350,34500,34500,34300,60
20231215,102700,212854650,34300,34400,34500,34100,102
20231215,102600,209362450,34400,34050,34400,34050,36
20231215,102500,208129550,34350,34200,34350,34050,78
20231215,102400,205471150,34300,34450,34450,34300,2
20231215,102300,205402400,34300,34200,34550,34150,21
20231215,102200,204683950,34350,34200,34350,34200,10
20231215,102100,204340600,34350,34350,34350,34150,5
20231215,102000,204169050,34350,34300,34350,34050,180
20231215,101900,198012450,34300,34300,34350,34300,291
20231215,101800,188031050,34400,34400,34400,34400,0
20231215,101700,188031050,34400,34400,34400,34400,14
20231215,101600,187549450,34450,34650,35700,34450,149
20231215,101500,182389400,34650,36100,36100,34400,474
20231215,101400,165717100,36150,36500,36600,36100,357
20231215,101300,152793850,36600,36600,36600,36550,214
20231215,101200,144961900,36950,37400,37400,36450,449
20231215,101100,128387300,37350,38450,40000,37150,2077
20231215,101000,46991550,38400,38200,38450,37000,960
20231215,100900,10641150,36450,36450,36450,36450,0
20231215,100800,10641150,36450,36200,36450,36100,28
20231215,100700,9623900,36150,34650,36450,34650,25
20231215,100600,8722500,34300,34250,34300,34250,163
20231215,100500,3132250,33850,33850,33850,33850,0
20231215,100400,3132250,33850,33850,33850,33850,0
20231215,100300,3132250,33850,33850,33850,33850,2
20231215,100200,3064550,33800,33800,33800,33800,0
20231215,100100,3064550,33800,33800,33800,33800,0
20231215,100000,3064550,33800,33800,33800,33800,1
20231215,095900,3030750,33800,33800,33800,33800,0
20231215,095800,3030750,33800,33800,33800,33800,0
20231215,095700,3030750,33800,33800,33800,33800,0
20231215,095600,3030750,33800,33800,33800,33800,0
20231215,095500,3030750,33800,33800,33800,33800,0
20231215,095400,3030750,33800,33800,33800,33800,0
20231215,095300,3030750,33800,33800,33800,33800,0
20231215,095200,3030750,33800,33800,33800,33800,0
20231215,095100,3030750,33800,33800,33800,33800,0
20231215,095000,3030750,33800,33800,33800,33800,0
20231215,094900,3030750,33800,33800,33800,33800,0
20231215,094800,3030750,33800,33800,33800,33800,0
20231215,094700,3030750,33800,33800,33800,33800,0
20231215,094600,3030750,33800,33800,33800,33800,0
20231215,094500,3030750,33800,33800,33800,33800,0
20231215,094400,3030750,33800,33800,33800,33800,0
20231215,094300,3030750,33800,33800,33800,33800,0
20231215,094200,3030750,33800,33800,33800,33800,0
20231215,094100,3030750,33800,33800,33800,33800,2
20231215,094000,2963150,33700,33700,33700,33700,0
20231215,093900,2963150,33700,33700,33700,33700,20
20231215,093800,2289150,33800,33800,33800,33800,0
20231215,093700,2289150,33800,33800,33800,33800,0
20231215,093600,2289150,33800,33800,33800,33800,0
20231215,093500,2289150,33800,33800,33800,33800,0
20231215,093400,2289150,33800,33800,33800,33800,0
20231215,093300,2289150,33800,33800,33800,33800,0
20231215,093200,2289150,33800,33800,33800,33800,0
20231215,093100,2289150,33800,33800,33800,33800,0
20231215,093000,2289150,33800,33800,33800,33800,0
20231215,092900,2289150,33800,33800,33800,33800,0
20231215,092800,2289150,33800,33800,33800,33800,5
20231215,092700,2120150,33750,33750,33750,33750,0
20231215,092600,2120150,33750,33750,33750,33750,0
20231215,092500,2120150,33750,33750,33750,33750,0
20231215,092400,2120150,33750,33750,33750,33750,0
20231215,092300,2120150,33750,33750,33750,33750,0
20231215,092200,2120150,33750,33750,33750,33750,0
20231215,092100,2120150,33750,33750,33750,33750,0
20231215,092000,2120150,33750,33750,33750,33750,0
20231215,091900,2120150,33750,33750,33750,33750,0
20231215,091800,2120150,33750,33750,33750,33750,0
20231215,091700,2120150,33750,33750,33750,33750,0
20231215,091600,2120150,33750,33750,33750,33750,2
20231215,091500,0,33650,33650,33650,33650,0
20231215,091400,0,33650,33650,33650,33650,0
20231215,091300,0,33650,33650,33650,33650,0
20231215,091200,0,33650,33650,33650,33650,0
20231215,091100,0,33650,33650,33650,33650,0
20231215,091000,0,33650,33650,33650,33650,0
20231215,090900,0,33650,33650,33650,33650,0
20231215,090800,0,33650,33650,33650,33650,0
20231215,090700,0,33650,33650,33650,33650,0
20231215,090600,0,33650,33650,33650,33650,0
20231215,090500,0,33650,33650,33650,33650,0
20231215,090400,0,33650,33650,33650,33650,0
20231215,090300,0,33650,33650,33650,33650,0
20231215,090200,0,33650,33650,33650,33650,0
20231215,090100,0,33650,33650,33650,33650,0
20231215,090000,0,33650,33650,33650,33650,0