KissMeData/023450/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,190400,18212000,34000,34000,34000,34000,10
20231227,190300,18212000,34000,34000,34000,34000,0
20231227,190200,18212000,34000,34000,34000,34000,0
20231227,190100,18212000,34000,34000,34000,34000,0
20231227,190000,18212000,34000,34000,34000,34000,0
20231227,185900,18212000,34000,34000,34000,34000,0
20231227,185800,18212000,34000,34000,34000,34000,0
20231227,185700,18212000,34000,34000,34000,34000,0
20231227,185600,18212000,34000,34000,34000,34000,0
20231227,185500,18212000,34000,34000,34000,34000,0
20231227,185400,18212000,34000,34000,34000,34000,0
20231227,185300,18212000,34000,34000,34000,34000,0
20231227,185200,18212000,34000,34000,34000,34000,0
20231227,185100,18212000,34000,34000,34000,34000,0
20231227,185000,18212000,34000,34000,34000,34000,0
20231227,184900,18212000,34000,34000,34000,34000,0
20231227,184800,18212000,34000,34000,34000,34000,0
20231227,184700,18212000,34000,34000,34000,34000,0
20231227,184600,18212000,34000,34000,34000,34000,0
20231227,184500,18212000,34000,34000,34000,34000,0
20231227,184400,18212000,34000,34000,34000,34000,0
20231227,184300,18212000,34000,34000,34000,34000,0
20231227,184200,18212000,34000,34000,34000,34000,0
20231227,184100,18212000,34000,34000,34000,34000,0
20231227,184000,18212000,34000,34000,34000,34000,0
20231227,183900,18212000,34000,34000,34000,34000,0
20231227,183800,18212000,34000,34000,34000,34000,0
20231227,183700,18212000,34000,34000,34000,34000,0
20231227,183600,18212000,34000,34000,34000,34000,0
20231227,183500,18212000,34000,34000,34000,34000,0
20231227,183400,18212000,34000,34000,34000,34000,10
20231227,183300,18212000,34000,34000,34000,34000,0
20231227,183200,18212000,34000,34000,34000,34000,0
20231227,183100,18212000,34000,34000,34000,34000,0
20231227,183000,18212000,34000,34000,34000,34000,0
20231227,182900,18212000,34000,34000,34000,34000,0
20231227,182800,18212000,34000,34000,34000,34000,0
20231227,182700,18212000,34000,34000,34000,34000,0
20231227,182600,18212000,34000,34000,34000,34000,0
20231227,182500,18212000,34000,34000,34000,34000,0
20231227,182400,18212000,34000,34000,34000,34000,0
20231227,182300,18212000,34000,34000,34000,34000,0
20231227,182200,18212000,34000,34000,34000,34000,0
20231227,182100,18212000,34000,34000,34000,34000,0
20231227,182000,18212000,34000,34000,34000,34000,0
20231227,181900,18212000,34000,34000,34000,34000,0
20231227,181800,18212000,34000,34000,34000,34000,0
20231227,181700,18212000,34000,34000,34000,34000,0
20231227,181600,18212000,34000,34000,34000,34000,0
20231227,181500,18212000,34000,34000,34000,34000,0
20231227,181400,18212000,34000,34000,34000,34000,0
20231227,181300,18212000,34000,34000,34000,34000,0
20231227,181200,18212000,34000,34000,34000,34000,0
20231227,181100,18212000,34000,34000,34000,34000,0
20231227,181000,18212000,34000,34000,34000,34000,0
20231227,180900,18212000,34000,34000,34000,34000,0
20231227,180800,18212000,34000,34000,34000,34000,0
20231227,180700,18212000,34000,34000,34000,34000,0
20231227,180600,18212000,34000,34000,34000,34000,0
20231227,180500,18212000,34000,34000,34000,34000,0
20231227,180400,18212000,34000,34000,34000,34000,10
20231227,180300,18212000,34000,34000,34000,34000,0
20231227,180200,18212000,34000,34000,34000,34000,0
20231227,180100,18212000,34000,34000,34000,34000,0
20231227,180000,18212000,34000,34000,34000,34000,0
20231227,175900,18212000,34000,34000,34000,34000,0
20231227,175800,18212000,34000,34000,34000,34000,0
20231227,175700,18212000,34000,34000,34000,34000,0
20231227,175600,18212000,34000,34000,34000,34000,0
20231227,175500,18212000,34000,34000,34000,34000,0
20231227,175400,18212000,34000,34000,34000,34000,0
20231227,175300,18212000,34000,34000,34000,34000,0
20231227,175200,18212000,34000,34000,34000,34000,0
20231227,175100,18212000,34000,34000,34000,34000,0
20231227,175000,18212000,34000,34000,34000,34000,0
20231227,174900,18212000,34000,34000,34000,34000,0
20231227,174800,18212000,34000,34000,34000,34000,0
20231227,174700,18212000,34000,34000,34000,34000,0
20231227,174600,18212000,34000,34000,34000,34000,0
20231227,174500,18212000,34000,34000,34000,34000,0
20231227,174400,18212000,34000,34000,34000,34000,0
20231227,174300,18212000,34000,34000,34000,34000,0
20231227,174200,18212000,34000,34000,34000,34000,0
20231227,174100,18212000,34000,34000,34000,34000,0
20231227,174000,18212000,34000,34000,34000,34000,0
20231227,173900,18212000,34000,34000,34000,34000,0
20231227,173800,18212000,34000,34000,34000,34000,0
20231227,173700,18212000,34000,34000,34000,34000,0
20231227,173600,18212000,34000,34000,34000,34000,0
20231227,173500,18212000,34000,34000,34000,34000,0
20231227,173400,18212000,34000,34000,34000,34000,10
20231227,173300,18212000,34000,34000,34000,34000,0
20231227,173200,18212000,34000,34000,34000,34000,0
20231227,173100,18212000,34000,34000,34000,34000,0
20231227,173000,18212000,34000,34000,34000,34000,0
20231227,172900,18212000,34000,34000,34000,34000,0
20231227,172800,18212000,34000,34000,34000,34000,0
20231227,172700,18212000,34000,34000,34000,34000,0
20231227,172600,18212000,34000,34000,34000,34000,0
20231227,172500,18212000,34000,34000,34000,34000,0
20231227,172400,18212000,34000,34000,34000,34000,0
20231227,172300,18212000,34000,34000,34000,34000,0
20231227,172200,18212000,34000,34000,34000,34000,0
20231227,172100,18212000,34000,34000,34000,34000,0
20231227,172000,18212000,34000,34000,34000,34000,0
20231227,171900,18212000,34000,34000,34000,34000,0
20231227,171800,18212000,34000,34000,34000,34000,0
20231227,171700,18212000,34000,34000,34000,34000,0
20231227,171600,18212000,34000,34000,34000,34000,0
20231227,171500,18212000,34000,34000,34000,34000,0
20231227,171400,18212000,34000,34000,34000,34000,0
20231227,171300,18212000,34000,34000,34000,34000,0
20231227,171200,18212000,34000,34000,34000,34000,0
20231227,171100,18212000,34000,34000,34000,34000,0
20231227,171000,18212000,34000,34000,34000,34000,0
20231227,170900,18212000,34000,34000,34000,34000,0
20231227,170800,18212000,34000,34000,34000,34000,0
20231227,170700,18212000,34000,34000,34000,34000,0
20231227,170600,18212000,34000,34000,34000,34000,0
20231227,170500,18212000,34000,34000,34000,34000,0
20231227,170400,18212000,34000,34000,34000,34000,10
20231227,170300,18212000,34000,34000,34000,34000,0
20231227,170200,18212000,34000,34000,34000,34000,0
20231227,170100,18212000,34000,34000,34000,34000,0
20231227,170000,18212000,34000,34000,34000,34000,0
20231227,165900,18212000,34000,34000,34000,34000,0
20231227,165800,18212000,34000,34000,34000,34000,0
20231227,165700,18212000,34000,34000,34000,34000,0
20231227,165600,18212000,34000,34000,34000,34000,0
20231227,165500,18212000,34000,34000,34000,34000,0
20231227,165400,18212000,34000,34000,34000,34000,0
20231227,165300,18212000,34000,34000,34000,34000,0
20231227,165200,18212000,34000,34000,34000,34000,0
20231227,165100,18212000,34000,34000,34000,34000,0
20231227,165000,18212000,34000,34000,34000,34000,0
20231227,164900,18212000,34000,34000,34000,34000,0
20231227,164800,18212000,34000,34000,34000,34000,0
20231227,164700,18212000,34000,34000,34000,34000,0
20231227,164600,18212000,34000,34000,34000,34000,0
20231227,164500,18212000,34000,34000,34000,34000,0
20231227,164400,18212000,34000,34000,34000,34000,0
20231227,164300,18212000,34000,34000,34000,34000,0
20231227,164200,18212000,34000,34000,34000,34000,0
20231227,164100,18212000,34000,34000,34000,34000,0
20231227,164000,18212000,34000,34000,34000,34000,0
20231227,163900,18212000,34000,34000,34000,34000,0
20231227,163800,18212000,34000,34000,34000,34000,0
20231227,163700,18212000,34000,34000,34000,34000,0
20231227,163600,18212000,34000,34000,34000,34000,0
20231227,163500,18212000,34000,34000,34000,34000,0
20231227,163400,18212000,34000,34000,34000,34000,10
20231227,163300,18212000,34000,34000,34000,34000,0
20231227,163200,18212000,34000,34000,34000,34000,0
20231227,163100,18212000,34000,34000,34000,34000,0
20231227,163000,18212000,34000,34000,34000,34000,0
20231227,162900,18212000,34000,34000,34000,34000,0
20231227,162800,18212000,34000,34000,34000,34000,0
20231227,162700,18212000,34000,34000,34000,34000,0
20231227,162600,18212000,34000,34000,34000,34000,0
20231227,162500,18212000,34000,34000,34000,34000,0
20231227,162400,18212000,34000,34000,34000,34000,0
20231227,162300,18212000,34000,34000,34000,34000,0
20231227,162200,18212000,34000,34000,34000,34000,0
20231227,162100,18212000,34000,34000,34000,34000,0
20231227,162000,18212000,34000,34000,34000,34000,0
20231227,161900,18212000,34000,34000,34000,34000,0
20231227,161800,18212000,34000,34000,34000,34000,0
20231227,161700,18212000,34000,34000,34000,34000,0
20231227,161600,18212000,34000,34000,34000,34000,0
20231227,161500,18212000,34000,34000,34000,34000,0
20231227,161400,18212000,34000,34000,34000,34000,0
20231227,161300,18212000,34000,34000,34000,34000,0
20231227,161200,18212000,34000,34000,34000,34000,0
20231227,161100,18212000,34000,34000,34000,34000,0
20231227,161000,18212000,34000,34000,34000,34000,0
20231227,160900,18212000,34000,34000,34000,34000,0
20231227,160800,18212000,34000,34000,34000,34000,0
20231227,160700,18212000,34000,34000,34000,34000,0
20231227,160600,18212000,34000,34000,34000,34000,0
20231227,160500,18212000,34000,34000,34000,34000,0
20231227,160400,18212000,34000,34000,34000,34000,10
20231227,160300,18212000,34000,34000,34000,34000,0
20231227,160200,18212000,34000,34000,34000,34000,0
20231227,160100,18212000,34000,34000,34000,34000,0
20231227,160000,18212000,34000,34000,34000,34000,0
20231227,155900,18212000,34000,34000,34000,34000,0
20231227,155800,18212000,34000,34000,34000,34000,0
20231227,155700,18212000,34000,34000,34000,34000,0
20231227,155600,18212000,34000,34000,34000,34000,0
20231227,155500,18212000,34000,34000,34000,34000,0
20231227,155400,18212000,34000,34000,34000,34000,0
20231227,155300,18212000,34000,34000,34000,34000,0
20231227,155200,18212000,34000,34000,34000,34000,0
20231227,155100,18212000,34000,34000,34000,34000,0
20231227,155000,18212000,34000,34000,34000,34000,0
20231227,154900,18212000,34000,34000,34000,34000,0
20231227,154800,18212000,34000,34000,34000,34000,0
20231227,154700,18212000,34000,34000,34000,34000,0
20231227,154600,18212000,34000,34000,34000,34000,0
20231227,154500,18212000,34000,34000,34000,34000,0
20231227,154400,18212000,34000,34000,34000,34000,0
20231227,154300,18212000,34000,34000,34000,34000,0
20231227,154200,18212000,34000,34000,34000,34000,0
20231227,154100,18212000,34000,34000,34000,34000,0
20231227,154000,18212000,34000,34000,34000,34000,0
20231227,153900,18212000,34000,34000,34000,34000,0
20231227,153800,18212000,34000,34000,34000,34000,0
20231227,153700,18212000,34000,34000,34000,34000,0
20231227,153600,18212000,34000,34000,34000,34000,0
20231227,153500,18212000,34000,34000,34000,34000,0
20231227,153400,18212000,34000,34000,34000,34000,10
20231227,153300,18212000,34000,34000,34000,34000,0
20231227,153200,18212000,34000,34000,34000,34000,0
20231227,153100,18212000,34000,34000,34000,34000,0
20231227,153000,18212000,34000,34000,34000,34000,10
20231227,152900,17872000,33950,33950,33950,33950,0
20231227,152800,17872000,33950,33950,33950,33950,0
20231227,152700,17872000,33950,33950,33950,33950,0
20231227,152600,17872000,33950,33950,33950,33950,0
20231227,152500,17872000,33950,33950,33950,33950,0
20231227,152400,17872000,33950,33950,33950,33950,0
20231227,152300,17872000,33950,33950,33950,33950,0
20231227,152200,17872000,33950,33950,33950,33950,0
20231227,152100,17872000,33950,33950,33950,33950,0
20231227,152000,17872000,33950,33950,33950,33950,0
20231227,151900,17872000,33950,33950,33950,33950,2
20231227,151800,17804100,33850,33850,33850,33850,0
20231227,151700,17804100,33850,33850,33850,33850,0
20231227,151600,17804100,33850,33850,33850,33850,0
20231227,151500,17804100,33850,33850,33850,33850,0
20231227,151400,17804100,33850,33850,33850,33850,0
20231227,151300,17804100,33850,33850,33850,33850,0
20231227,151200,17804100,33850,33850,33850,33850,0
20231227,151100,17804100,33850,33850,33850,33850,0
20231227,151000,17804100,33850,33850,33850,33850,1
20231227,150900,17770250,33850,33850,33850,33850,0
20231227,150800,17770250,33850,33850,33850,33850,0
20231227,150700,17770250,33850,33850,33850,33850,0
20231227,150600,17770250,33850,33850,33850,33850,0
20231227,150500,17770250,33850,33850,33850,33850,2
20231227,150400,17702550,33950,33950,33950,33950,0
20231227,150300,17702550,33950,33950,33950,33950,0
20231227,150200,17702550,33950,33950,33950,33950,0
20231227,150100,17702550,33950,33950,33950,33950,0
20231227,150000,17702550,33950,33950,33950,33950,1
20231227,145900,17668600,33950,33950,33950,33950,0
20231227,145800,17668600,33950,33950,33950,33950,0
20231227,145700,17668600,33950,33950,33950,33950,0
20231227,145600,17668600,33950,33950,33950,33950,0
20231227,145500,17668600,33950,33950,33950,33950,0
20231227,145400,17668600,33950,33950,33950,33950,0
20231227,145300,17668600,33950,33950,33950,33950,0
20231227,145200,17668600,33950,33950,33950,33950,0
20231227,145100,17668600,33950,33950,33950,33950,0
20231227,145000,17668600,33950,33950,33950,33950,0
20231227,144900,17668600,33950,33950,33950,33950,0
20231227,144800,17668600,33950,33950,33950,33950,0
20231227,144700,17668600,33950,33950,33950,33950,0
20231227,144600,17668600,33950,33950,33950,33950,0
20231227,144500,17668600,33950,33950,33950,33950,0
20231227,144400,17668600,33950,33950,33950,33950,0
20231227,144300,17668600,33950,33950,33950,33950,0
20231227,144200,17668600,33950,33950,33950,33950,0
20231227,144100,17668600,33950,33950,33950,33950,0
20231227,144000,17668600,33950,33950,33950,33950,0
20231227,143900,17668600,33950,33950,33950,33950,0
20231227,143800,17668600,33950,33950,33950,33950,0
20231227,143700,17668600,33950,33950,33950,33950,1
20231227,143600,17634650,33950,33950,33950,33950,0
20231227,143500,17634650,33950,33950,33950,33950,0
20231227,143400,17634650,33950,33950,33950,33950,0
20231227,143300,17634650,33950,33950,33950,33950,0
20231227,143200,17634650,33950,33950,33950,33950,0
20231227,143100,17634650,33950,33950,33950,33950,0
20231227,143000,17634650,33950,33950,33950,33950,0
20231227,142900,17634650,33950,33950,33950,33950,0
20231227,142800,17634650,33950,33950,33950,33950,1
20231227,142700,17600700,33900,33900,33900,33900,0
20231227,142600,17600700,33900,33900,33900,33900,0
20231227,142500,17600700,33900,33900,33900,33900,0
20231227,142400,17600700,33900,33900,33900,33900,0
20231227,142300,17600700,33900,33900,33900,33900,1
20231227,142200,17566800,33900,33900,33900,33900,0
20231227,142100,17566800,33900,33900,33900,33900,0
20231227,142000,17566800,33900,33900,33900,33900,0
20231227,141900,17566800,33900,33900,33900,33900,0
20231227,141800,17566800,33900,33900,33900,33900,0
20231227,141700,17566800,33900,33900,33900,33900,0
20231227,141600,17566800,33900,33900,33900,33900,0
20231227,141500,17566800,33900,33900,33900,33900,0
20231227,141400,17566800,33900,33900,33900,33900,0
20231227,141300,17566800,33900,33900,33900,33900,0
20231227,141200,17566800,33900,33900,33900,33900,0
20231227,141100,17566800,33900,33900,33900,33900,0
20231227,141000,17566800,33900,33900,33900,33900,4
20231227,140900,17431200,33900,33900,33900,33900,0
20231227,140800,17431200,33900,33900,33900,33900,0
20231227,140700,17431200,33900,33900,33900,33900,0
20231227,140600,17431200,33900,33900,33900,33900,0
20231227,140500,17431200,33900,33900,33900,33900,0
20231227,140400,17431200,33900,33900,33900,33900,0
20231227,140300,17431200,33900,33900,33900,33900,0
20231227,140200,17431200,33900,33900,33900,33900,0
20231227,140100,17431200,33900,33900,33900,33900,0
20231227,140000,17431200,33900,33900,33900,33900,0
20231227,135900,17431200,33900,33900,33900,33900,0
20231227,135800,17431200,33900,33900,33900,33900,0
20231227,135700,17431200,33900,33900,33900,33900,0
20231227,135600,17431200,33900,33900,33900,33900,0
20231227,135500,17431200,33900,33900,33900,33900,0
20231227,135400,17431200,33900,33900,33900,33900,0
20231227,135300,17431200,33900,33900,33900,33900,0
20231227,135200,17431200,33900,33900,33900,33900,0
20231227,135100,17431200,33900,33900,33900,33900,0
20231227,135000,17431200,33900,33900,33900,33900,0
20231227,134900,17431200,33900,33900,33900,33900,0
20231227,134800,17431200,33900,33900,33900,33900,0
20231227,134700,17431200,33900,33900,33900,33900,0
20231227,134600,17431200,33900,33900,33900,33900,0
20231227,134500,17431200,33900,33900,33900,33900,0
20231227,134400,17431200,33900,33900,33900,33900,0
20231227,134300,17431200,33900,33900,33900,33900,0
20231227,134200,17431200,33900,33900,33900,33900,0
20231227,134100,17431200,33900,33900,33900,33900,0
20231227,134000,17431200,33900,33900,33900,33900,0
20231227,133900,17431200,33900,33900,33900,33900,0
20231227,133800,17431200,33900,33900,33900,33900,16
20231227,133700,16888800,33900,33900,33900,33900,0
20231227,133600,16888800,33900,33900,33900,33900,0
20231227,133500,16888800,33900,33900,33900,33900,0
20231227,133400,16888800,33900,33900,33900,33900,0
20231227,133300,16888800,33900,33900,33900,33900,0
20231227,133200,16888800,33900,33900,33900,33900,0
20231227,133100,16888800,33900,33900,33900,33900,0
20231227,133000,16888800,33900,33900,33900,33900,0
20231227,132900,16888800,33900,33900,33900,33900,0
20231227,132800,16888800,33900,33900,33900,33900,0
20231227,132700,16888800,33900,33900,33900,33900,0
20231227,132600,16888800,33900,33900,33900,33900,0
20231227,132500,16888800,33900,33900,33900,33900,0
20231227,132400,16888800,33900,33900,33900,33900,0
20231227,132300,16888800,33900,33900,33900,33900,0
20231227,132200,16888800,33900,33900,33900,33900,0
20231227,132100,16888800,33900,33900,33900,33900,0
20231227,132000,16888800,33900,33900,33900,33900,0
20231227,131900,16888800,33900,33900,33900,33900,0
20231227,131800,16888800,33900,33900,33900,33900,0
20231227,131700,16888800,33900,33900,33900,33900,0
20231227,131600,16888800,33900,33900,33900,33900,0
20231227,131500,16888800,33900,33900,33900,33900,0
20231227,131400,16888800,33900,33900,33900,33900,0
20231227,131300,16888800,33900,33900,33900,33900,0
20231227,131200,16888800,33900,33900,33900,33900,0
20231227,131100,16888800,33900,33900,33900,33900,0
20231227,131000,16888800,33900,33900,33900,33900,0
20231227,130900,16888800,33900,33900,33900,33900,0
20231227,130800,16888800,33900,33900,33900,33900,0
20231227,130700,16888800,33900,33900,33900,33900,0
20231227,130600,16888800,33900,33900,33900,33900,0
20231227,130500,16888800,33900,33900,33900,33900,0
20231227,130400,16888800,33900,33900,33900,33900,0
20231227,130300,16888800,33900,33900,33900,33900,0
20231227,130200,16888800,33900,33900,33900,33900,0
20231227,130100,16888800,33900,33900,33900,33900,0
20231227,130000,16888800,33900,33900,33900,33900,0
20231227,125900,16888800,33900,33900,33900,33900,0
20231227,125800,16888800,33900,33900,33900,33900,0
20231227,125700,16888800,33900,33900,33900,33900,0
20231227,125600,16888800,33900,33900,33900,33900,0
20231227,125500,16888800,33900,33900,33900,33900,0
20231227,125400,16888800,33900,33900,33900,33900,0
20231227,125300,16888800,33900,33900,33900,33900,0
20231227,125200,16888800,33900,33900,33900,33900,0
20231227,125100,16888800,33900,33900,33900,33900,0
20231227,125000,16888800,33900,33900,33900,33900,0
20231227,124900,16888800,33900,33900,33900,33900,0
20231227,124800,16888800,33900,33900,33900,33900,0
20231227,124700,16888800,33900,33900,33900,33900,0
20231227,124600,16888800,33900,33900,33900,33900,0
20231227,124500,16888800,33900,33900,33900,33900,0
20231227,124400,16888800,33900,33900,33900,33900,0
20231227,124300,16888800,33900,33900,33900,33900,0
20231227,124200,16888800,33900,33900,33900,33900,0
20231227,124100,16888800,33900,33900,33900,33900,0
20231227,124000,16888800,33900,33900,33900,33900,0
20231227,123900,16888800,33900,33900,33900,33900,0
20231227,123800,16888800,33900,33900,33900,33900,0
20231227,123700,16888800,33900,33900,33900,33900,0
20231227,123600,16888800,33900,33900,33900,33900,0
20231227,123500,16888800,33900,33900,33900,33900,0
20231227,123400,16888800,33900,33900,33900,33900,0
20231227,123300,16888800,33900,33900,33900,33900,0
20231227,123200,16888800,33900,33900,33900,33900,0
20231227,123100,16888800,33900,33900,33900,33900,0
20231227,123000,16888800,33900,33900,33900,33900,0
20231227,122900,16888800,33900,33900,33900,33900,0
20231227,122800,16888800,33900,33900,33900,33900,0
20231227,122700,16888800,33900,33900,33900,33900,0
20231227,122600,16888800,33900,33900,33900,33900,0
20231227,122500,16888800,33900,33900,33900,33900,0
20231227,122400,16888800,33900,33900,33900,33900,0
20231227,122300,16888800,33900,33900,33900,33900,0
20231227,122200,16888800,33900,33900,33900,33900,0
20231227,122100,16888800,33900,33900,33900,33900,0
20231227,122000,16888800,33900,33900,33900,33900,0
20231227,121900,16888800,33900,33900,33900,33900,0
20231227,121800,16888800,33900,33900,33900,33900,0
20231227,121700,16888800,33900,33900,33900,33900,0
20231227,121600,16888800,33900,33900,33900,33900,0
20231227,121500,16888800,33900,33900,33900,33900,0
20231227,121400,16888800,33900,33900,33900,33900,0
20231227,121300,16888800,33900,33900,33900,33900,0
20231227,121200,16888800,33900,33900,33900,33900,0
20231227,121100,16888800,33900,33900,33900,33900,0
20231227,121000,16888800,33900,33900,33900,33900,0
20231227,120900,16888800,33900,33900,33900,33900,0
20231227,120800,16888800,33900,33900,33900,33900,0
20231227,120700,16888800,33900,33900,33900,33900,0
20231227,120600,16888800,33900,33900,33900,33900,0
20231227,120500,16888800,33900,33900,33900,33900,0
20231227,120400,16888800,33900,33900,33900,33900,0
20231227,120300,16888800,33900,33900,33900,33900,0
20231227,120200,16888800,33900,33900,33900,33900,0
20231227,120100,16888800,33900,33900,33900,33900,0
20231227,120000,16888800,33900,33900,33900,33900,0
20231227,115900,16888800,33900,33900,33900,33900,0
20231227,115800,16888800,33900,33900,33900,33900,0
20231227,115700,16888800,33900,33900,33900,33900,0
20231227,115600,16888800,33900,33900,33900,33900,0
20231227,115500,16888800,33900,33900,33900,33900,0
20231227,115400,16888800,33900,33900,33900,33900,0
20231227,115300,16888800,33900,33900,33900,33900,0
20231227,115200,16888800,33900,33900,33900,33900,0
20231227,115100,16888800,33900,33900,33900,33900,0
20231227,115000,16888800,33900,33900,33900,33900,0
20231227,114900,16888800,33900,33900,33900,33900,0
20231227,114800,16888800,33900,33900,33900,33900,0
20231227,114700,16888800,33900,33900,33900,33900,0
20231227,114600,16888800,33900,33900,33900,33900,0
20231227,114500,16888800,33900,33900,33900,33900,0
20231227,114400,16888800,33900,33900,33900,33900,0
20231227,114300,16888800,33900,33900,33900,33900,0
20231227,114200,16888800,33900,33900,33900,33900,0
20231227,114100,16888800,33900,33900,33900,33900,0
20231227,114000,16888800,33900,33900,33900,33900,61
20231227,113900,14820900,33900,33900,33900,33900,0
20231227,113800,14820900,33900,33900,33900,33900,0
20231227,113700,14820900,33900,33900,33900,33900,0
20231227,113600,14820900,33900,33900,33900,33900,0
20231227,113500,14820900,33900,33900,33900,33900,0
20231227,113400,14820900,33900,33900,33900,33900,0
20231227,113300,14820900,33900,33900,33900,33900,0
20231227,113200,14820900,33900,33900,33900,33900,0
20231227,113100,14820900,33900,33900,33900,33900,0
20231227,113000,14820900,33900,33900,33900,33900,0
20231227,112900,14820900,33900,33900,33900,33900,0
20231227,112800,14820900,33900,33900,33900,33900,0
20231227,112700,14820900,33900,33900,33900,33900,0
20231227,112600,14820900,33900,33900,33900,33900,0
20231227,112500,14820900,33900,33900,33900,33900,0
20231227,112400,14820900,33900,33900,33900,33900,0
20231227,112300,14820900,33900,33900,33900,33900,0
20231227,112200,14820900,33900,33900,33900,33900,0
20231227,112100,14820900,33900,33900,33900,33900,0
20231227,112000,14820900,33900,33900,33900,33900,0
20231227,111900,14820900,33900,33900,33900,33900,0
20231227,111800,14820900,33900,33900,33900,33900,0
20231227,111700,14820900,33900,33900,33900,33900,0
20231227,111600,14820900,33900,33900,33900,33900,0
20231227,111500,14820900,33900,33900,33900,33900,0
20231227,111400,14820900,33900,33900,33900,33900,0
20231227,111300,14820900,33900,33900,33900,33900,0
20231227,111200,14820900,33900,33900,33900,33900,0
20231227,111100,14820900,33900,33900,33900,33900,0
20231227,111000,14820900,33900,33900,33900,33900,4
20231227,110900,14685300,33900,33900,33900,33900,0
20231227,110800,14685300,33900,33900,33900,33900,2
20231227,110700,14617500,33900,33900,33900,33900,1
20231227,110600,14583600,33900,33900,33900,33900,0
20231227,110500,14583600,33900,33900,33900,33900,0
20231227,110400,14583600,33900,33900,33900,33900,0
20231227,110300,14583600,33900,33900,33900,33900,0
20231227,110200,14583600,33900,33900,33900,33900,0
20231227,110100,14583600,33900,33900,33900,33900,0
20231227,110000,14583600,33900,33900,33900,33900,0
20231227,105900,14583600,33900,33900,33900,33900,0
20231227,105800,14583600,33900,33900,33900,33900,2
20231227,105700,14515800,33900,33900,33900,33900,0
20231227,105600,14515800,33900,33900,33900,33900,0
20231227,105500,14515800,33900,33900,33900,33900,0
20231227,105400,14515800,33900,33900,33900,33900,0
20231227,105300,14515800,33900,33900,33900,33900,0
20231227,105200,14515800,33900,33900,33900,33900,0
20231227,105100,14515800,33900,33900,33900,33900,0
20231227,105000,14515800,33900,33900,33900,33900,0
20231227,104900,14515800,33900,33900,33900,33900,0
20231227,104800,14515800,33900,33900,33900,33900,2
20231227,104700,14448000,33700,33700,33700,33700,0
20231227,104600,14448000,33700,33700,33700,33700,0
20231227,104500,14448000,33700,33700,33700,33700,0
20231227,104400,14448000,33700,33700,33700,33700,0
20231227,104300,14448000,33700,33700,33700,33700,0
20231227,104200,14448000,33700,33700,33700,33700,0
20231227,104100,14448000,33700,33700,33700,33700,0
20231227,104000,14448000,33700,33700,33700,33700,0
20231227,103900,14448000,33700,33700,33700,33700,15
20231227,103800,13942500,33700,33700,33700,33700,0
20231227,103700,13942500,33700,33700,33700,33700,0
20231227,103600,13942500,33700,33700,33700,33700,25
20231227,103500,13100000,33700,33700,33700,33700,0
20231227,103400,13100000,33700,33700,33700,33700,0
20231227,103300,13100000,33700,33700,33700,33700,0
20231227,103200,13100000,33700,33700,33700,33700,0
20231227,103100,13100000,33700,33700,33700,33700,0
20231227,103000,13100000,33700,33700,33700,33700,1
20231227,102900,13066300,33650,33650,33650,33650,0
20231227,102800,13066300,33650,33650,33650,33650,0
20231227,102700,13066300,33650,33650,33650,33650,0
20231227,102600,13066300,33650,33650,33650,33650,0
20231227,102500,13066300,33650,33650,33650,33650,0
20231227,102400,13066300,33650,33650,33650,33650,0
20231227,102300,13066300,33650,33650,33650,33650,0
20231227,102200,13066300,33650,33650,33650,33650,0
20231227,102100,13066300,33650,33650,33650,33650,0
20231227,102000,13066300,33650,33700,33700,33650,65
20231227,101900,10878050,33650,33650,33650,33650,0
20231227,101800,10878050,33650,33650,33650,33650,0
20231227,101700,10878050,33650,33650,33650,33650,0
20231227,101600,10878050,33650,33650,33650,33650,0
20231227,101500,10878050,33650,33650,33650,33650,0
20231227,101400,10878050,33650,33650,33650,33650,0
20231227,101300,10878050,33650,33650,33650,33650,0
20231227,101200,10878050,33650,33650,33650,33650,0
20231227,101100,10878050,33650,33650,33650,33650,0
20231227,101000,10878050,33650,33650,33650,33650,0
20231227,100900,10878050,33650,33650,33650,33650,50
20231227,100800,9195550,33650,33650,33650,33650,50
20231227,100700,7513050,33650,33650,33650,33650,0
20231227,100600,7513050,33650,33650,33650,33650,0
20231227,100500,7513050,33650,33650,33650,33650,0
20231227,100400,7513050,33650,33650,33650,33650,0
20231227,100300,7513050,33650,33650,33650,33650,0
20231227,100200,7513050,33650,33650,33650,33650,0
20231227,100100,7513050,33650,33650,33650,33650,0
20231227,100000,7513050,33650,33650,33650,33650,0
20231227,095900,7513050,33650,33650,33650,33650,0
20231227,095800,7513050,33650,33650,33650,33650,0
20231227,095700,7513050,33650,33650,33650,33650,0
20231227,095600,7513050,33650,33700,33700,33650,30
20231227,095500,6502850,33700,33700,33700,33700,0
20231227,095400,6502850,33700,33850,33850,33700,51
20231227,095300,4779400,33850,33850,33850,33850,0
20231227,095200,4779400,33850,33850,33850,33850,0
20231227,095100,4779400,33850,33850,33850,33850,0
20231227,095000,4779400,33850,33850,33850,33850,0
20231227,094900,4779400,33850,33850,33850,33850,0
20231227,094800,4779400,33850,33850,33850,33850,0
20231227,094700,4779400,33850,33850,33850,33850,0
20231227,094600,4779400,33850,33850,33850,33850,0
20231227,094500,4779400,33850,33850,33850,33850,0
20231227,094400,4779400,33850,33850,33850,33850,0
20231227,094300,4779400,33850,33850,33850,33850,0
20231227,094200,4779400,33850,33850,33850,33850,0
20231227,094100,4779400,33850,33850,33850,33850,0
20231227,094000,4779400,33850,33850,33850,33850,0
20231227,093900,4779400,33850,33850,33850,33850,0
20231227,093800,4779400,33850,33850,33850,33850,0
20231227,093700,4779400,33850,33850,33850,33850,0
20231227,093600,4779400,33850,33850,33850,33850,0
20231227,093500,4779400,33850,33850,33850,33850,0
20231227,093400,4779400,33850,33850,33850,33850,0
20231227,093300,4779400,33850,33850,33850,33850,0
20231227,093200,4779400,33850,33850,33850,33850,0
20231227,093100,4779400,33850,33850,33850,33850,0
20231227,093000,4779400,33850,33850,33850,33850,0
20231227,092900,4779400,33850,33850,33850,33850,0
20231227,092800,4779400,33850,33850,33850,33850,0
20231227,092700,4779400,33850,33850,33850,33850,0
20231227,092600,4779400,33850,33850,33850,33850,0
20231227,092500,4779400,33850,33900,33900,33850,47
20231227,092400,3187400,33900,33900,33900,33900,1
20231227,092300,3153500,33900,33900,33900,33900,0
20231227,092200,3153500,33900,33900,33900,33900,2
20231227,092100,3085700,33900,33900,33900,33900,2
20231227,092000,3017900,33900,33900,33900,33900,0
20231227,091900,3017900,33900,33900,33900,33900,0
20231227,091800,3017900,33900,33900,33900,33900,0
20231227,091700,3017900,33900,33900,33900,33900,0
20231227,091600,3017900,33900,33900,33900,33900,0
20231227,091500,3017900,33900,33900,33900,33900,0
20231227,091400,3017900,33900,33900,33900,33900,8
20231227,091300,2746700,33900,33900,33900,33900,9
20231227,091200,2441600,33900,33900,33900,33900,34
20231227,091100,1289000,33900,33800,33900,33800,8
20231227,091000,1018400,33900,33900,33900,33900,2
20231227,090900,950600,33950,33950,33950,33950,20
20231227,090800,271600,33950,33950,33950,33950,0
20231227,090700,271600,33950,33950,33950,33950,0
20231227,090600,271600,33950,33950,33950,33950,0
20231227,090500,271600,33950,33950,33950,33950,0
20231227,090400,271600,33950,33950,33950,33950,0
20231227,090300,271600,33950,33950,33950,33950,0
20231227,090200,271600,33950,33950,33950,33950,2
20231227,090100,203700,33950,33950,33950,33950,0
20231227,090000,203700,33950,33950,33950,33950,6