KissMeData/023450/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,190600,18021700,34050,34050,34050,34050,26
20231219,190500,18021700,34050,34050,34050,34050,0
20231219,190400,18021700,34050,34050,34050,34050,0
20231219,190300,18021700,34050,34050,34050,34050,0
20231219,190200,18021700,34050,34050,34050,34050,0
20231219,190100,18021700,34050,34050,34050,34050,0
20231219,190000,18021700,34050,34050,34050,34050,0
20231219,185900,18021700,34050,34050,34050,34050,0
20231219,185800,18021700,34050,34050,34050,34050,0
20231219,185700,18021700,34050,34050,34050,34050,0
20231219,185600,18021700,34050,34050,34050,34050,0
20231219,185500,18021700,34050,34050,34050,34050,0
20231219,185400,18021700,34050,34050,34050,34050,0
20231219,185300,18021700,34050,34050,34050,34050,0
20231219,185200,18021700,34050,34050,34050,34050,0
20231219,185100,18021700,34050,34050,34050,34050,0
20231219,185000,18021700,34050,34050,34050,34050,0
20231219,184900,18021700,34050,34050,34050,34050,0
20231219,184800,18021700,34050,34050,34050,34050,0
20231219,184700,18021700,34050,34050,34050,34050,0
20231219,184600,18021700,34050,34050,34050,34050,0
20231219,184500,18021700,34050,34050,34050,34050,0
20231219,184400,18021700,34050,34050,34050,34050,0
20231219,184300,18021700,34050,34050,34050,34050,0
20231219,184200,18021700,34050,34050,34050,34050,0
20231219,184100,18021700,34050,34050,34050,34050,0
20231219,184000,18021700,34050,34050,34050,34050,0
20231219,183900,18021700,34050,34050,34050,34050,0
20231219,183800,18021700,34050,34050,34050,34050,0
20231219,183700,18021700,34050,34050,34050,34050,0
20231219,183600,18021700,34050,34050,34050,34050,26
20231219,183500,18021700,34050,34050,34050,34050,0
20231219,183400,18021700,34050,34050,34050,34050,0
20231219,183300,18021700,34050,34050,34050,34050,0
20231219,183200,18021700,34050,34050,34050,34050,0
20231219,183100,18021700,34050,34050,34050,34050,0
20231219,183000,18021700,34050,34050,34050,34050,0
20231219,182900,18021700,34050,34050,34050,34050,0
20231219,182800,18021700,34050,34050,34050,34050,0
20231219,182700,18021700,34050,34050,34050,34050,0
20231219,182600,18021700,34050,34050,34050,34050,0
20231219,182500,18021700,34050,34050,34050,34050,0
20231219,182400,18021700,34050,34050,34050,34050,0
20231219,182300,18021700,34050,34050,34050,34050,0
20231219,182200,18021700,34050,34050,34050,34050,0
20231219,182100,18021700,34050,34050,34050,34050,0
20231219,182000,18021700,34050,34050,34050,34050,0
20231219,181900,18021700,34050,34050,34050,34050,0
20231219,181800,18021700,34050,34050,34050,34050,0
20231219,181700,18021700,34050,34050,34050,34050,0
20231219,181600,18021700,34050,34050,34050,34050,0
20231219,181500,18021700,34050,34050,34050,34050,0
20231219,181400,18021700,34050,34050,34050,34050,0
20231219,181300,18021700,34050,34050,34050,34050,0
20231219,181200,18021700,34050,34050,34050,34050,0
20231219,181100,18021700,34050,34050,34050,34050,0
20231219,181000,18021700,34050,34050,34050,34050,0
20231219,180900,18021700,34050,34050,34050,34050,0
20231219,180800,18021700,34050,34050,34050,34050,0
20231219,180700,18021700,34050,34050,34050,34050,0
20231219,180600,18021700,34050,34050,34050,34050,26
20231219,180500,18021700,34050,34050,34050,34050,0
20231219,180400,18021700,34050,34050,34050,34050,0
20231219,180300,18021700,34050,34050,34050,34050,0
20231219,180200,18021700,34050,34050,34050,34050,0
20231219,180100,18021700,34050,34050,34050,34050,0
20231219,180000,18021700,34050,34050,34050,34050,0
20231219,175900,18021700,34050,34050,34050,34050,0
20231219,175800,18021700,34050,34050,34050,34050,0
20231219,175700,18021700,34050,34050,34050,34050,0
20231219,175600,18021700,34050,34050,34050,34050,0
20231219,175500,18021700,34050,34050,34050,34050,0
20231219,175400,18021700,34050,34050,34050,34050,0
20231219,175300,18021700,34050,34050,34050,34050,0
20231219,175200,18021700,34050,34050,34050,34050,0
20231219,175100,18021700,34050,34050,34050,34050,0
20231219,175000,18021700,34050,34050,34050,34050,0
20231219,174900,18021700,34050,34050,34050,34050,0
20231219,174800,18021700,34050,34050,34050,34050,0
20231219,174700,18021700,34050,34050,34050,34050,0
20231219,174600,18021700,34050,34050,34050,34050,0
20231219,174500,18021700,34050,34050,34050,34050,0
20231219,174400,18021700,34050,34050,34050,34050,0
20231219,174300,18021700,34050,34050,34050,34050,0
20231219,174200,18021700,34050,34050,34050,34050,0
20231219,174100,18021700,34050,34050,34050,34050,0
20231219,174000,18021700,34050,34050,34050,34050,0
20231219,173900,18021700,34050,34050,34050,34050,0
20231219,173800,18021700,34050,34050,34050,34050,0
20231219,173700,18021700,34050,34050,34050,34050,0
20231219,173600,18021700,34050,34050,34050,34050,26
20231219,173500,18021700,34050,34050,34050,34050,0
20231219,173400,18021700,34050,34050,34050,34050,0
20231219,173300,18021700,34050,34050,34050,34050,0
20231219,173200,18021700,34050,34050,34050,34050,0
20231219,173100,18021700,34050,34050,34050,34050,0
20231219,173000,18021700,34050,34050,34050,34050,0
20231219,172900,18021700,34050,34050,34050,34050,0
20231219,172800,18021700,34050,34050,34050,34050,0
20231219,172700,18021700,34050,34050,34050,34050,0
20231219,172600,18021700,34050,34050,34050,34050,0
20231219,172500,18021700,34050,34050,34050,34050,0
20231219,172400,18021700,34050,34050,34050,34050,0
20231219,172300,18021700,34050,34050,34050,34050,0
20231219,172200,18021700,34050,34050,34050,34050,0
20231219,172100,18021700,34050,34050,34050,34050,0
20231219,172000,18021700,34050,34050,34050,34050,0
20231219,171900,18021700,34050,34050,34050,34050,0
20231219,171800,18021700,34050,34050,34050,34050,0
20231219,171700,18021700,34050,34050,34050,34050,0
20231219,171600,18021700,34050,34050,34050,34050,0
20231219,171500,18021700,34050,34050,34050,34050,0
20231219,171400,18021700,34050,34050,34050,34050,0
20231219,171300,18021700,34050,34050,34050,34050,0
20231219,171200,18021700,34050,34050,34050,34050,0
20231219,171100,18021700,34050,34050,34050,34050,0
20231219,171000,18021700,34050,34050,34050,34050,0
20231219,170900,18021700,34050,34050,34050,34050,0
20231219,170800,18021700,34050,34050,34050,34050,0
20231219,170700,18021700,34050,34050,34050,34050,0
20231219,170600,18021700,34050,34050,34050,34050,26
20231219,170500,18021700,34050,34050,34050,34050,0
20231219,170400,18021700,34050,34050,34050,34050,0
20231219,170300,18021700,34050,34050,34050,34050,0
20231219,170200,18021700,34050,34050,34050,34050,0
20231219,170100,18021700,34050,34050,34050,34050,0
20231219,170000,18021700,34050,34050,34050,34050,0
20231219,165900,18021700,34050,34050,34050,34050,0
20231219,165800,18021700,34050,34050,34050,34050,0
20231219,165700,18021700,34050,34050,34050,34050,0
20231219,165600,18021700,34050,34050,34050,34050,0
20231219,165500,18021700,34050,34050,34050,34050,0
20231219,165400,18021700,34050,34050,34050,34050,0
20231219,165300,18021700,34050,34050,34050,34050,0
20231219,165200,18021700,34050,34050,34050,34050,0
20231219,165100,18021700,34050,34050,34050,34050,0
20231219,165000,18021700,34050,34050,34050,34050,0
20231219,164900,18021700,34050,34050,34050,34050,0
20231219,164800,18021700,34050,34050,34050,34050,0
20231219,164700,18021700,34050,34050,34050,34050,0
20231219,164600,18021700,34050,34050,34050,34050,0
20231219,164500,18021700,34050,34050,34050,34050,0
20231219,164400,18021700,34050,34050,34050,34050,0
20231219,164300,18021700,34050,34050,34050,34050,0
20231219,164200,18021700,34050,34050,34050,34050,0
20231219,164100,18021700,34050,34050,34050,34050,0
20231219,164000,18021700,34050,34050,34050,34050,0
20231219,163900,18021700,34050,34050,34050,34050,0
20231219,163800,18021700,34050,34050,34050,34050,0
20231219,163700,18021700,34050,34050,34050,34050,0
20231219,163600,18021700,34050,34050,34050,34050,26
20231219,163500,18021700,34050,34050,34050,34050,0
20231219,163400,18021700,34050,34050,34050,34050,0
20231219,163300,18021700,34050,34050,34050,34050,0
20231219,163200,18021700,34050,34050,34050,34050,0
20231219,163100,18021700,34050,34050,34050,34050,0
20231219,163000,18021700,34050,34050,34050,34050,0
20231219,162900,18021700,34050,34050,34050,34050,0
20231219,162800,18021700,34050,34050,34050,34050,0
20231219,162700,18021700,34050,34050,34050,34050,0
20231219,162600,18021700,34050,34050,34050,34050,0
20231219,162500,18021700,34050,34050,34050,34050,0
20231219,162400,18021700,34050,34050,34050,34050,0
20231219,162300,18021700,34050,34050,34050,34050,0
20231219,162200,18021700,34050,34050,34050,34050,0
20231219,162100,18021700,34050,34050,34050,34050,0
20231219,162000,18021700,34050,34050,34050,34050,0
20231219,161900,18021700,34050,34050,34050,34050,0
20231219,161800,18021700,34050,34050,34050,34050,0
20231219,161700,18021700,34050,34050,34050,34050,0
20231219,161600,18021700,34050,34050,34050,34050,0
20231219,161500,18021700,34050,34050,34050,34050,0
20231219,161400,18021700,34050,34050,34050,34050,0
20231219,161300,18021700,34050,34050,34050,34050,0
20231219,161200,18021700,34050,34050,34050,34050,0
20231219,161100,18021700,34050,34050,34050,34050,0
20231219,161000,18021700,34050,34050,34050,34050,0
20231219,160900,18021700,34050,34050,34050,34050,0
20231219,160800,18021700,34050,34050,34050,34050,0
20231219,160700,18021700,34050,34050,34050,34050,0
20231219,160600,18021700,34050,34050,34050,34050,26
20231219,160500,18021700,34050,34050,34050,34050,0
20231219,160400,18021700,34050,34050,34050,34050,0
20231219,160300,18021700,34050,34050,34050,34050,0
20231219,160200,18021700,34050,34050,34050,34050,0
20231219,160100,18021700,34050,34050,34050,34050,0
20231219,160000,18021700,34050,34050,34050,34050,0
20231219,155900,18021700,34050,34050,34050,34050,0
20231219,155800,18021700,34050,34050,34050,34050,0
20231219,155700,18021700,34050,34050,34050,34050,0
20231219,155600,18021700,34050,34050,34050,34050,0
20231219,155500,18021700,34050,34050,34050,34050,0
20231219,155400,18021700,34050,34050,34050,34050,0
20231219,155300,18021700,34050,34050,34050,34050,0
20231219,155200,18021700,34050,34050,34050,34050,0
20231219,155100,18021700,34050,34050,34050,34050,0
20231219,155000,18021700,34050,34050,34050,34050,0
20231219,154900,18021700,34050,34050,34050,34050,0
20231219,154800,18021700,34050,34050,34050,34050,0
20231219,154700,18021700,34050,34050,34050,34050,0
20231219,154600,18021700,34050,34050,34050,34050,0
20231219,154500,18021700,34050,34050,34050,34050,0
20231219,154400,18021700,34050,34050,34050,34050,0
20231219,154300,18021700,34050,34050,34050,34050,0
20231219,154200,18021700,34050,34050,34050,34050,0
20231219,154100,18021700,34050,34050,34050,34050,0
20231219,154000,18021700,34050,34050,34050,34050,0
20231219,153900,18021700,34050,34050,34050,34050,0
20231219,153800,18021700,34050,34050,34050,34050,0
20231219,153700,18021700,34050,34050,34050,34050,0
20231219,153600,18021700,34050,34050,34050,34050,26
20231219,153500,18021700,34050,34050,34050,34050,0
20231219,153400,18021700,34050,34050,34050,34050,0
20231219,153300,18021700,34050,34050,34050,34050,0
20231219,153200,18021700,34050,34050,34050,34050,0
20231219,153100,18021700,34050,34050,34050,34050,0
20231219,153000,18021700,34050,34050,34050,34050,26
20231219,152900,17136400,34150,34150,34150,34150,0
20231219,152800,17136400,34150,34150,34150,34150,0
20231219,152700,17136400,34150,34150,34150,34150,0
20231219,152600,17136400,34150,34150,34150,34150,0
20231219,152500,17136400,34150,34150,34150,34150,0
20231219,152400,17136400,34150,34150,34150,34150,0
20231219,152300,17136400,34150,34150,34150,34150,0
20231219,152200,17136400,34150,34150,34150,34150,0
20231219,152100,17136400,34150,34150,34150,34150,0
20231219,152000,17136400,34150,34150,34150,34150,0
20231219,151900,17136400,34150,34150,34150,34150,2
20231219,151800,17068100,34050,34050,34050,34050,0
20231219,151700,17068100,34050,34050,34050,34050,0
20231219,151600,17068100,34050,34050,34050,34050,0
20231219,151500,17068100,34050,34050,34050,34050,0
20231219,151400,17068100,34050,34050,34050,34050,0
20231219,151300,17068100,34050,34050,34050,34050,0
20231219,151200,17068100,34050,34050,34050,34050,0
20231219,151100,17068100,34050,34050,34050,34050,0
20231219,151000,17068100,34050,34050,34050,34050,1
20231219,150900,17034050,34050,34050,34050,34050,0
20231219,150800,17034050,34050,34050,34050,34050,0
20231219,150700,17034050,34050,34050,34050,34050,0
20231219,150600,17034050,34050,34050,34050,34050,0
20231219,150500,17034050,34050,34050,34050,34050,0
20231219,150400,17034050,34050,34050,34050,34050,0
20231219,150300,17034050,34050,34050,34050,34050,0
20231219,150200,17034050,34050,34050,34050,34050,0
20231219,150100,17034050,34050,34050,34050,34050,1
20231219,150000,17000000,34000,34000,34000,34000,0
20231219,145900,17000000,34000,34000,34000,34000,0
20231219,145800,17000000,34000,34000,34000,34000,0
20231219,145700,17000000,34000,34000,34000,34000,0
20231219,145600,17000000,34000,34000,34000,34000,0
20231219,145500,17000000,34000,34000,34000,34000,0
20231219,145400,17000000,34000,34000,34000,34000,0
20231219,145300,17000000,34000,34000,34000,34000,0
20231219,145200,17000000,34000,34000,34000,34000,0
20231219,145100,17000000,34000,34000,34000,34000,0
20231219,145000,17000000,34000,34000,34000,34000,0
20231219,144900,17000000,34000,34000,34000,34000,0
20231219,144800,17000000,34000,34000,34000,34000,0
20231219,144700,17000000,34000,34000,34000,34000,0
20231219,144600,17000000,34000,34000,34000,34000,12
20231219,144500,16592000,34050,34050,34050,34050,0
20231219,144400,16592000,34050,34050,34050,34050,0
20231219,144300,16592000,34050,34050,34050,34050,0
20231219,144200,16592000,34050,34050,34050,34050,0
20231219,144100,16592000,34050,34050,34050,34050,0
20231219,144000,16592000,34050,34050,34050,34050,0
20231219,143900,16592000,34050,34050,34050,34050,0
20231219,143800,16592000,34050,34050,34050,34050,0
20231219,143700,16592000,34050,34050,34050,34050,0
20231219,143600,16592000,34050,34050,34050,34050,0
20231219,143500,16592000,34050,34050,34050,34050,0
20231219,143400,16592000,34050,34050,34050,34050,0
20231219,143300,16592000,34050,34050,34050,34050,0
20231219,143200,16592000,34050,34050,34050,34050,0
20231219,143100,16592000,34050,34050,34050,34050,0
20231219,143000,16592000,34050,34050,34050,34050,0
20231219,142900,16592000,34050,34050,34050,34050,0
20231219,142800,16592000,34050,34050,34050,34050,0
20231219,142700,16592000,34050,34050,34050,34050,0
20231219,142600,16592000,34050,34050,34050,34050,0
20231219,142500,16592000,34050,34050,34050,34050,0
20231219,142400,16592000,34050,34050,34050,34050,0
20231219,142300,16592000,34050,34050,34050,34050,1
20231219,142200,16557950,33950,33950,33950,33950,0
20231219,142100,16557950,33950,33950,33950,33950,0
20231219,142000,16557950,33950,33950,33950,33950,0
20231219,141900,16557950,33950,33950,33950,33950,0
20231219,141800,16557950,33950,33950,33950,33950,0
20231219,141700,16557950,33950,33950,33950,33950,0
20231219,141600,16557950,33950,33950,33950,33950,0
20231219,141500,16557950,33950,33950,33950,33950,0
20231219,141400,16557950,33950,33950,33950,33950,0
20231219,141300,16557950,33950,33950,33950,33950,0
20231219,141200,16557950,33950,33950,33950,33950,0
20231219,141100,16557950,33950,33950,33950,33950,0
20231219,141000,16557950,33950,33950,33950,33950,0
20231219,140900,16557950,33950,33950,33950,33950,0
20231219,140800,16557950,33950,33950,33950,33950,0
20231219,140700,16557950,33950,33950,33950,33950,0
20231219,140600,16557950,33950,33950,33950,33950,1
20231219,140500,16524000,34000,34000,34000,34000,0
20231219,140400,16524000,34000,34000,34000,34000,0
20231219,140300,16524000,34000,34000,34000,34000,0
20231219,140200,16524000,34000,34000,34000,34000,0
20231219,140100,16524000,34000,34000,34000,34000,0
20231219,140000,16524000,34000,34000,34000,34000,0
20231219,135900,16524000,34000,34000,34000,34000,0
20231219,135800,16524000,34000,34000,34000,34000,0
20231219,135700,16524000,34000,34000,34000,34000,0
20231219,135600,16524000,34000,34000,34000,34000,0
20231219,135500,16524000,34000,34000,34000,34000,0
20231219,135400,16524000,34000,34000,34000,34000,0
20231219,135300,16524000,34000,34000,34000,34000,0
20231219,135200,16524000,34000,34000,34000,34000,0
20231219,135100,16524000,34000,34000,34000,34000,0
20231219,135000,16524000,34000,34000,34000,34000,0
20231219,134900,16524000,34000,34000,34000,34000,0
20231219,134800,16524000,34000,34000,34000,34000,0
20231219,134700,16524000,34000,34000,34000,34000,0
20231219,134600,16524000,34000,34000,34000,34000,0
20231219,134500,16524000,34000,34000,34000,34000,0
20231219,134400,16524000,34000,34000,34000,34000,0
20231219,134300,16524000,34000,34000,34000,34000,0
20231219,134200,16524000,34000,34000,34000,34000,0
20231219,134100,16524000,34000,34000,34000,34000,0
20231219,134000,16524000,34000,34000,34000,34000,0
20231219,133900,16524000,34000,34000,34000,34000,26
20231219,133800,15640000,34000,34000,34000,34000,0
20231219,133700,15640000,34000,34000,34000,34000,0
20231219,133600,15640000,34000,34000,34000,34000,0
20231219,133500,15640000,34000,34000,34000,34000,0
20231219,133400,15640000,34000,34000,34000,34000,0
20231219,133300,15640000,34000,34000,34000,34000,0
20231219,133200,15640000,34000,34000,34000,34000,0
20231219,133100,15640000,34000,34000,34000,34000,0
20231219,133000,15640000,34000,34000,34000,34000,0
20231219,132900,15640000,34000,34000,34000,34000,0
20231219,132800,15640000,34000,34000,34000,34000,0
20231219,132700,15640000,34000,34000,34000,34000,0
20231219,132600,15640000,34000,34000,34000,34000,0
20231219,132500,15640000,34000,34000,34000,34000,0
20231219,132400,15640000,34000,34000,34000,34000,0
20231219,132300,15640000,34000,34000,34000,34000,0
20231219,132200,15640000,34000,34000,34000,34000,0
20231219,132100,15640000,34000,34000,34000,34000,0
20231219,132000,15640000,34000,34000,34000,34000,170
20231219,131900,9860000,34000,34000,34000,34000,0
20231219,131800,9860000,34000,34000,34000,34000,0
20231219,131700,9860000,34000,34000,34000,34000,0
20231219,131600,9860000,34000,34000,34000,34000,0
20231219,131500,9860000,34000,34000,34000,34000,0
20231219,131400,9860000,34000,34000,34000,34000,0
20231219,131300,9860000,34000,34000,34000,34000,0
20231219,131200,9860000,34000,34000,34000,34000,0
20231219,131100,9860000,34000,34000,34000,34000,0
20231219,131000,9860000,34000,34000,34000,34000,0
20231219,130900,9860000,34000,34000,34000,34000,0
20231219,130800,9860000,34000,34000,34000,34000,0
20231219,130700,9860000,34000,34000,34000,34000,0
20231219,130600,9860000,34000,34000,34000,34000,0
20231219,130500,9860000,34000,34000,34000,34000,0
20231219,130400,9860000,34000,34000,34000,34000,0
20231219,130300,9860000,34000,34000,34000,34000,0
20231219,130200,9860000,34000,34000,34000,34000,0
20231219,130100,9860000,34000,34000,34000,34000,0
20231219,130000,9860000,34000,34000,34000,34000,0
20231219,125900,9860000,34000,34000,34000,34000,0
20231219,125800,9860000,34000,34000,34000,34000,0
20231219,125700,9860000,34000,34000,34000,34000,0
20231219,125600,9860000,34000,34000,34000,34000,0
20231219,125500,9860000,34000,34000,34000,34000,0
20231219,125400,9860000,34000,34000,34000,34000,0
20231219,125300,9860000,34000,34000,34000,34000,0
20231219,125200,9860000,34000,34000,34000,34000,0
20231219,125100,9860000,34000,34000,34000,34000,0
20231219,125000,9860000,34000,34000,34000,34000,4
20231219,124900,9724000,34000,34000,34000,34000,0
20231219,124800,9724000,34000,34000,34000,34000,0
20231219,124700,9724000,34000,34000,34000,34000,0
20231219,124600,9724000,34000,34000,34000,34000,0
20231219,124500,9724000,34000,34000,34000,34000,0
20231219,124400,9724000,34000,34000,34000,34000,0
20231219,124300,9724000,34000,34000,34000,34000,2
20231219,124200,9656000,34000,34000,34000,34000,0
20231219,124100,9656000,34000,34000,34000,34000,0
20231219,124000,9656000,34000,34000,34000,34000,0
20231219,123900,9656000,34000,34000,34000,34000,0
20231219,123800,9656000,34000,34000,34000,34000,0
20231219,123700,9656000,34000,34000,34000,34000,0
20231219,123600,9656000,34000,34000,34000,34000,0
20231219,123500,9656000,34000,34000,34000,34000,0
20231219,123400,9656000,34000,34000,34000,34000,0
20231219,123300,9656000,34000,34000,34000,34000,0
20231219,123200,9656000,34000,34000,34000,34000,0
20231219,123100,9656000,34000,34000,34000,34000,0
20231219,123000,9656000,34000,34000,34000,34000,0
20231219,122900,9656000,34000,34000,34000,34000,0
20231219,122800,9656000,34000,34000,34000,34000,0
20231219,122700,9656000,34000,34000,34000,34000,0
20231219,122600,9656000,34000,34000,34000,34000,0
20231219,122500,9656000,34000,34000,34000,34000,0
20231219,122400,9656000,34000,34000,34000,34000,0
20231219,122300,9656000,34000,34000,34000,34000,0
20231219,122200,9656000,34000,34000,34000,34000,0
20231219,122100,9656000,34000,34000,34000,34000,0
20231219,122000,9656000,34000,34000,34000,34000,0
20231219,121900,9656000,34000,34000,34000,34000,0
20231219,121800,9656000,34000,34000,34000,34000,0
20231219,121700,9656000,34000,34000,34000,34000,0
20231219,121600,9656000,34000,34000,34000,34000,1
20231219,121500,9622000,34000,34000,34000,34000,0
20231219,121400,9622000,34000,34000,34000,34000,0
20231219,121300,9622000,34000,34000,34000,34000,0
20231219,121200,9622000,34000,34000,34000,34000,0
20231219,121100,9622000,34000,34000,34000,34000,0
20231219,121000,9622000,34000,34000,34000,34000,0
20231219,120900,9622000,34000,34000,34000,34000,0
20231219,120800,9622000,34000,34000,34000,34000,0
20231219,120700,9622000,34000,34000,34000,34000,0
20231219,120600,9622000,34000,34000,34000,34000,0
20231219,120500,9622000,34000,34000,34000,34000,0
20231219,120400,9622000,34000,34000,34000,34000,0
20231219,120300,9622000,34000,34000,34000,34000,0
20231219,120200,9622000,34000,34000,34000,34000,0
20231219,120100,9622000,34000,34000,34000,34000,0
20231219,120000,9622000,34000,34000,34000,34000,0
20231219,115900,9622000,34000,34000,34000,34000,30
20231219,115800,8602000,34000,34000,34000,34000,0
20231219,115700,8602000,34000,34000,34000,34000,0
20231219,115600,8602000,34000,34000,34000,34000,0
20231219,115500,8602000,34000,34000,34000,34000,0
20231219,115400,8602000,34000,33950,34000,33950,2
20231219,115300,8534050,34000,34000,34000,34000,0
20231219,115200,8534050,34000,34000,34000,34000,0
20231219,115100,8534050,34000,34000,34000,34000,0
20231219,115000,8534050,34000,34000,34000,34000,0
20231219,114900,8534050,34000,34000,34000,34000,0
20231219,114800,8534050,34000,34000,34000,34000,0
20231219,114700,8534050,34000,34000,34000,34000,0
20231219,114600,8534050,34000,34000,34000,34000,0
20231219,114500,8534050,34000,34000,34000,34000,0
20231219,114400,8534050,34000,34000,34000,34000,5
20231219,114300,8364050,34000,34000,34000,34000,0
20231219,114200,8364050,34000,34000,34000,34000,0
20231219,114100,8364050,34000,34000,34000,34000,0
20231219,114000,8364050,34000,34000,34000,34000,0
20231219,113900,8364050,34000,34000,34000,34000,13
20231219,113800,7922050,34000,34000,34000,34000,0
20231219,113700,7922050,34000,34000,34000,34000,0
20231219,113600,7922050,34000,34000,34000,34000,0
20231219,113500,7922050,34000,34000,34000,34000,0
20231219,113400,7922050,34000,34000,34000,34000,0
20231219,113300,7922050,34000,34050,34050,34000,41
20231219,113200,6527500,34100,34100,34100,34100,0
20231219,113100,6527500,34100,34100,34100,34100,0
20231219,113000,6527500,34100,34100,34100,34100,0
20231219,112900,6527500,34100,34100,34100,34100,0
20231219,112800,6527500,34100,34100,34100,34100,0
20231219,112700,6527500,34100,34100,34100,34100,0
20231219,112600,6527500,34100,34100,34100,34100,0
20231219,112500,6527500,34100,34100,34100,34100,0
20231219,112400,6527500,34100,34100,34100,34100,0
20231219,112300,6527500,34100,34100,34100,34100,0
20231219,112200,6527500,34100,34100,34100,34100,0
20231219,112100,6527500,34100,34100,34100,34100,0
20231219,112000,6527500,34100,34100,34100,34100,0
20231219,111900,6527500,34100,34100,34100,34100,0
20231219,111800,6527500,34100,34100,34100,34100,0
20231219,111700,6527500,34100,34100,34100,34100,0
20231219,111600,6527500,34100,34100,34100,34100,0
20231219,111500,6527500,34100,34100,34100,34100,0
20231219,111400,6527500,34100,34100,34100,34100,0
20231219,111300,6527500,34100,34100,34100,34100,0
20231219,111200,6527500,34100,34100,34100,34100,0
20231219,111100,6527500,34100,34100,34100,34100,0
20231219,111000,6527500,34100,34100,34100,34100,0
20231219,110900,6527500,34100,34100,34100,34100,0
20231219,110800,6527500,34100,34100,34100,34100,0
20231219,110700,6527500,34100,34100,34100,34100,0
20231219,110600,6527500,34100,34100,34100,34100,20
20231219,110500,5845500,34100,34100,34100,34100,0
20231219,110400,5845500,34100,34100,34100,34100,0
20231219,110300,5845500,34100,34100,34100,34100,0
20231219,110200,5845500,34100,34150,34150,34100,40
20231219,110100,4481450,34150,34150,34150,34150,0
20231219,110000,4481450,34150,34150,34150,34150,0
20231219,105900,4481450,34150,34150,34150,34150,0
20231219,105800,4481450,34150,34150,34150,34150,0
20231219,105700,4481450,34150,34150,34150,34150,1
20231219,105600,4447300,34100,34100,34100,34100,0
20231219,105500,4447300,34100,34100,34100,34100,0
20231219,105400,4447300,34100,34100,34100,34100,0
20231219,105300,4447300,34100,34100,34100,34100,0
20231219,105200,4447300,34100,34100,34100,34100,21
20231219,105100,3731200,34200,34200,34200,34200,0
20231219,105000,3731200,34200,34200,34200,34200,0
20231219,104900,3731200,34200,34200,34200,34200,0
20231219,104800,3731200,34200,34200,34200,34200,0
20231219,104700,3731200,34200,34200,34200,34200,0
20231219,104600,3731200,34200,34200,34200,34200,0
20231219,104500,3731200,34200,34200,34200,34200,0
20231219,104400,3731200,34200,34200,34200,34200,0
20231219,104300,3731200,34200,34200,34200,34200,0
20231219,104200,3731200,34200,34200,34200,34200,0
20231219,104100,3731200,34200,34200,34200,34200,0
20231219,104000,3731200,34200,34200,34200,34200,0
20231219,103900,3731200,34200,34200,34200,34200,0
20231219,103800,3731200,34200,34200,34200,34200,56
20231219,103700,1816000,34250,34250,34250,34250,0
20231219,103600,1816000,34250,34250,34250,34250,0
20231219,103500,1816000,34250,34250,34250,34250,0
20231219,103400,1816000,34250,34250,34250,34250,0
20231219,103300,1816000,34250,34250,34250,34250,0
20231219,103200,1816000,34250,34250,34250,34250,0
20231219,103100,1816000,34250,34250,34250,34250,0
20231219,103000,1816000,34250,34250,34250,34250,0
20231219,102900,1816000,34250,34250,34250,34250,0
20231219,102800,1816000,34250,34250,34250,34250,0
20231219,102700,1816000,34250,34250,34250,34250,0
20231219,102600,1816000,34250,34250,34250,34250,0
20231219,102500,1816000,34250,34250,34250,34250,0
20231219,102400,1816000,34250,34250,34250,34250,0
20231219,102300,1816000,34250,34250,34250,34250,0
20231219,102200,1816000,34250,34250,34250,34250,0
20231219,102100,1816000,34250,34250,34250,34250,0
20231219,102000,1816000,34250,34250,34250,34250,0
20231219,101900,1816000,34250,34250,34250,34250,0
20231219,101800,1816000,34250,34250,34250,34250,0
20231219,101700,1816000,34250,34250,34250,34250,0
20231219,101600,1816000,34250,34250,34250,34250,0
20231219,101500,1816000,34250,34250,34250,34250,0
20231219,101400,1816000,34250,34250,34250,34250,0
20231219,101300,1816000,34250,34250,34250,34250,0
20231219,101200,1816000,34250,34250,34250,34250,0
20231219,101100,1816000,34250,34250,34250,34250,0
20231219,101000,1816000,34250,34250,34250,34250,4
20231219,100900,1679000,34250,34250,34250,34250,0
20231219,100800,1679000,34250,34250,34250,34250,0
20231219,100700,1679000,34250,34250,34250,34250,0
20231219,100600,1679000,34250,34250,34250,34250,0
20231219,100500,1679000,34250,34250,34250,34250,0
20231219,100400,1679000,34250,34250,34250,34250,0
20231219,100300,1679000,34250,34250,34250,34250,0
20231219,100200,1679000,34250,34200,34250,34200,3
20231219,100100,1576300,34200,34200,34200,34200,0
20231219,100000,1576300,34200,34200,34200,34200,1
20231219,095900,1542100,34200,34200,34200,34200,0
20231219,095800,1542100,34200,34200,34200,34200,4
20231219,095700,1405300,34200,34200,34200,34200,0
20231219,095600,1405300,34200,34200,34200,34200,0
20231219,095500,1405300,34200,34200,34200,34200,0
20231219,095400,1405300,34200,34200,34200,34200,0
20231219,095300,1405300,34200,34250,34250,34200,19
20231219,095200,754600,34300,34300,34300,34300,0
20231219,095100,754600,34300,34300,34300,34300,0
20231219,095000,754600,34300,34300,34300,34300,0
20231219,094900,754600,34300,34300,34300,34300,0
20231219,094800,754600,34300,34300,34300,34300,0
20231219,094700,754600,34300,34300,34300,34300,0
20231219,094600,754600,34300,34300,34300,34300,0
20231219,094500,754600,34300,34300,34300,34300,0
20231219,094400,754600,34300,34300,34300,34300,0
20231219,094300,754600,34300,34300,34300,34300,0
20231219,094200,754600,34300,34300,34300,34300,0
20231219,094100,754600,34300,34300,34300,34300,0
20231219,094000,754600,34300,34300,34300,34300,0
20231219,093900,754600,34300,34300,34300,34300,0
20231219,093800,754600,34300,34300,34300,34300,0
20231219,093700,754600,34300,34300,34300,34300,0
20231219,093600,754600,34300,34300,34300,34300,0
20231219,093500,754600,34300,34300,34300,34300,0
20231219,093400,754600,34300,34300,34300,34300,0
20231219,093300,754600,34300,34300,34300,34300,0
20231219,093200,754600,34300,34300,34300,34300,0
20231219,093100,754600,34300,34300,34300,34300,0
20231219,093000,754600,34300,34300,34300,34300,0
20231219,092900,754600,34300,34300,34300,34300,0
20231219,092800,754600,34300,34300,34300,34300,0
20231219,092700,754600,34300,34300,34300,34300,0
20231219,092600,754600,34300,34300,34300,34300,0
20231219,092500,754600,34300,34300,34300,34300,0
20231219,092400,754600,34300,34300,34300,34300,0
20231219,092300,754600,34300,34300,34300,34300,0
20231219,092200,754600,34300,34300,34300,34300,0
20231219,092100,754600,34300,34300,34300,34300,0
20231219,092000,754600,34300,34300,34300,34300,0
20231219,091900,754600,34300,34300,34300,34300,0
20231219,091800,754600,34300,34300,34300,34300,0
20231219,091700,754600,34300,34300,34300,34300,0
20231219,091600,754600,34300,34300,34300,34300,0
20231219,091500,754600,34300,34300,34300,34300,0
20231219,091400,754600,34300,34300,34300,34300,0
20231219,091300,754600,34300,34300,34300,34300,0
20231219,091200,754600,34300,34300,34300,34300,0
20231219,091100,754600,34300,34300,34300,34300,0
20231219,091000,754600,34300,34300,34300,34300,0
20231219,090900,754600,34300,34300,34300,34300,0
20231219,090800,754600,34300,34300,34300,34300,0
20231219,090700,754600,34300,34300,34300,34300,0
20231219,090600,754600,34300,34300,34300,34300,0
20231219,090500,754600,34300,34300,34300,34300,0
20231219,090400,754600,34300,34300,34300,34300,0
20231219,090300,754600,34300,34300,34300,34300,0
20231219,090200,754600,34300,34300,34300,34300,0
20231219,090100,754600,34300,34300,34300,34300,20
20231219,090000,68600,34300,34300,34300,34300,2