KissMeData/023450/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,190800,28169650,31950,31950,31950,31950,73
20241223,190700,28169650,31950,31950,31950,31950,0
20241223,190600,28169650,31950,31950,31950,31950,0
20241223,190500,28169650,31950,31950,31950,31950,0
20241223,190400,28169650,31950,31950,31950,31950,0
20241223,190300,28169650,31950,31950,31950,31950,0
20241223,190200,28169650,31950,31950,31950,31950,0
20241223,190100,28169650,31950,31950,31950,31950,0
20241223,190000,28169650,31950,31950,31950,31950,0
20241223,185900,28169650,31950,31950,31950,31950,0
20241223,185800,28169650,31950,31950,31950,31950,0
20241223,185700,28169650,31950,31950,31950,31950,0
20241223,185600,28169650,31950,31950,31950,31950,0
20241223,185500,28169650,31950,31950,31950,31950,0
20241223,185400,28169650,31950,31950,31950,31950,0
20241223,185300,28169650,31950,31950,31950,31950,0
20241223,185200,28169650,31950,31950,31950,31950,0
20241223,185100,28169650,31950,31950,31950,31950,0
20241223,185000,28169650,31950,31950,31950,31950,0
20241223,184900,28169650,31950,31950,31950,31950,0
20241223,184800,28169650,31950,31950,31950,31950,0
20241223,184700,28169650,31950,31950,31950,31950,0
20241223,184600,28169650,31950,31950,31950,31950,0
20241223,184500,28169650,31950,31950,31950,31950,0
20241223,184400,28169650,31950,31950,31950,31950,0
20241223,184300,28169650,31950,31950,31950,31950,0
20241223,184200,28169650,31950,31950,31950,31950,0
20241223,184100,28169650,31950,31950,31950,31950,0
20241223,184000,28169650,31950,31950,31950,31950,0
20241223,183900,28169650,31950,31950,31950,31950,0
20241223,183800,28169650,31950,31950,31950,31950,73
20241223,183700,28169650,31950,31950,31950,31950,0
20241223,183600,28169650,31950,31950,31950,31950,0
20241223,183500,28169650,31950,31950,31950,31950,0
20241223,183400,28169650,31950,31950,31950,31950,0
20241223,183300,28169650,31950,31950,31950,31950,0
20241223,183200,28169650,31950,31950,31950,31950,0
20241223,183100,28169650,31950,31950,31950,31950,0
20241223,183000,28169650,31950,31950,31950,31950,0
20241223,182900,28169650,31950,31950,31950,31950,0
20241223,182800,28169650,31950,31950,31950,31950,0
20241223,182700,28169650,31950,31950,31950,31950,0
20241223,182600,28169650,31950,31950,31950,31950,0
20241223,182500,28169650,31950,31950,31950,31950,0
20241223,182400,28169650,31950,31950,31950,31950,0
20241223,182300,28169650,31950,31950,31950,31950,0
20241223,182200,28169650,31950,31950,31950,31950,0
20241223,182100,28169650,31950,31950,31950,31950,0
20241223,182000,28169650,31950,31950,31950,31950,0
20241223,181900,28169650,31950,31950,31950,31950,0
20241223,181800,28169650,31950,31950,31950,31950,0
20241223,181700,28169650,31950,31950,31950,31950,0
20241223,181600,28169650,31950,31950,31950,31950,0
20241223,181500,28169650,31950,31950,31950,31950,0
20241223,181400,28169650,31950,31950,31950,31950,0
20241223,181300,28169650,31950,31950,31950,31950,0
20241223,181200,28169650,31950,31950,31950,31950,0
20241223,181100,28169650,31950,31950,31950,31950,0
20241223,181000,28169650,31950,31950,31950,31950,0
20241223,180900,28169650,31950,31950,31950,31950,0
20241223,180800,28169650,31950,31950,31950,31950,73
20241223,180700,28169650,31950,31950,31950,31950,0
20241223,180600,28169650,31950,31950,31950,31950,0
20241223,180500,28169650,31950,31950,31950,31950,0
20241223,180400,28169650,31950,31950,31950,31950,0
20241223,180300,28169650,31950,31950,31950,31950,0
20241223,180200,28169650,31950,31950,31950,31950,0
20241223,180100,28169650,31950,31950,31950,31950,0
20241223,180000,28169650,31950,31950,31950,31950,0
20241223,175900,28169650,31950,31950,31950,31950,0
20241223,175800,28169650,31950,31950,31950,31950,0
20241223,175700,28169650,31950,31950,31950,31950,0
20241223,175600,28169650,31950,31950,31950,31950,0
20241223,175500,28169650,31950,31950,31950,31950,0
20241223,175400,28169650,31950,31950,31950,31950,0
20241223,175300,28169650,31950,31950,31950,31950,0
20241223,175200,28169650,31950,31950,31950,31950,0
20241223,175100,28169650,31950,31950,31950,31950,0
20241223,175000,28169650,31950,31950,31950,31950,0
20241223,174900,28169650,31950,31950,31950,31950,0
20241223,174800,28169650,31950,31950,31950,31950,0
20241223,174700,28169650,31950,31950,31950,31950,0
20241223,174600,28169650,31950,31950,31950,31950,0
20241223,174500,28169650,31950,31950,31950,31950,0
20241223,174400,28169650,31950,31950,31950,31950,0
20241223,174300,28169650,31950,31950,31950,31950,0
20241223,174200,28169650,31950,31950,31950,31950,0
20241223,174100,28169650,31950,31950,31950,31950,0
20241223,174000,28169650,31950,31950,31950,31950,0
20241223,173900,28169650,31950,31950,31950,31950,0
20241223,173800,28169650,31950,31950,31950,31950,73
20241223,173700,28169650,31950,31950,31950,31950,0
20241223,173600,28169650,31950,31950,31950,31950,0
20241223,173500,28169650,31950,31950,31950,31950,0
20241223,173400,28169650,31950,31950,31950,31950,0
20241223,173300,28169650,31950,31950,31950,31950,0
20241223,173200,28169650,31950,31950,31950,31950,0
20241223,173100,28169650,31950,31950,31950,31950,0
20241223,173000,28169650,31950,31950,31950,31950,0
20241223,172900,28169650,31950,31950,31950,31950,0
20241223,172800,28169650,31950,31950,31950,31950,0
20241223,172700,28169650,31950,31950,31950,31950,0
20241223,172600,28169650,31950,31950,31950,31950,0
20241223,172500,28169650,31950,31950,31950,31950,0
20241223,172400,28169650,31950,31950,31950,31950,0
20241223,172300,28169650,31950,31950,31950,31950,0
20241223,172200,28169650,31950,31950,31950,31950,0
20241223,172100,28169650,31950,31950,31950,31950,0
20241223,172000,28169650,31950,31950,31950,31950,0
20241223,171900,28169650,31950,31950,31950,31950,0
20241223,171800,28169650,31950,31950,31950,31950,0
20241223,171700,28169650,31950,31950,31950,31950,0
20241223,171600,28169650,31950,31950,31950,31950,0
20241223,171500,28169650,31950,31950,31950,31950,0
20241223,171400,28169650,31950,31950,31950,31950,0
20241223,171300,28169650,31950,31950,31950,31950,0
20241223,171200,28169650,31950,31950,31950,31950,0
20241223,171100,28169650,31950,31950,31950,31950,0
20241223,171000,28169650,31950,31950,31950,31950,0
20241223,170900,28169650,31950,31950,31950,31950,0
20241223,170800,28169650,31950,31950,31950,31950,73
20241223,170700,28169650,31950,31950,31950,31950,0
20241223,170600,28169650,31950,31950,31950,31950,0
20241223,170500,28169650,31950,31950,31950,31950,0
20241223,170400,28169650,31950,31950,31950,31950,0
20241223,170300,28169650,31950,31950,31950,31950,0
20241223,170200,28169650,31950,31950,31950,31950,0
20241223,170100,28169650,31950,31950,31950,31950,0
20241223,170000,28169650,31950,31950,31950,31950,0
20241223,165900,28169650,31950,31950,31950,31950,0
20241223,165800,28169650,31950,31950,31950,31950,0
20241223,165700,28169650,31950,31950,31950,31950,0
20241223,165600,28169650,31950,31950,31950,31950,0
20241223,165500,28169650,31950,31950,31950,31950,0
20241223,165400,28169650,31950,31950,31950,31950,0
20241223,165300,28169650,31950,31950,31950,31950,0
20241223,165200,28169650,31950,31950,31950,31950,0
20241223,165100,28169650,31950,31950,31950,31950,0
20241223,165000,28169650,31950,31950,31950,31950,0
20241223,164900,28169650,31950,31950,31950,31950,0
20241223,164800,28169650,31950,31950,31950,31950,0
20241223,164700,28169650,31950,31950,31950,31950,0
20241223,164600,28169650,31950,31950,31950,31950,0
20241223,164500,28169650,31950,31950,31950,31950,0
20241223,164400,28169650,31950,31950,31950,31950,0
20241223,164300,28169650,31950,31950,31950,31950,0
20241223,164200,28169650,31950,31950,31950,31950,0
20241223,164100,28169650,31950,31950,31950,31950,0
20241223,164000,28169650,31950,31950,31950,31950,0
20241223,163900,28169650,31950,31950,31950,31950,0
20241223,163800,28169650,31950,31950,31950,31950,73
20241223,163700,28169650,31950,31950,31950,31950,0
20241223,163600,28169650,31950,31950,31950,31950,0
20241223,163500,28169650,31950,31950,31950,31950,0
20241223,163400,28169650,31950,31950,31950,31950,0
20241223,163300,28169650,31950,31950,31950,31950,0
20241223,163200,28169650,31950,31950,31950,31950,0
20241223,163100,28169650,31950,31950,31950,31950,0
20241223,163000,28169650,31950,31950,31950,31950,0
20241223,162900,28169650,31950,31950,31950,31950,0
20241223,162800,28169650,31950,31950,31950,31950,0
20241223,162700,28169650,31950,31950,31950,31950,0
20241223,162600,28169650,31950,31950,31950,31950,0
20241223,162500,28169650,31950,31950,31950,31950,0
20241223,162400,28169650,31950,31950,31950,31950,0
20241223,162300,28169650,31950,31950,31950,31950,0
20241223,162200,28169650,31950,31950,31950,31950,0
20241223,162100,28169650,31950,31950,31950,31950,0
20241223,162000,28169650,31950,31950,31950,31950,0
20241223,161900,28169650,31950,31950,31950,31950,0
20241223,161800,28169650,31950,31950,31950,31950,0
20241223,161700,28169650,31950,31950,31950,31950,0
20241223,161600,28169650,31950,31950,31950,31950,0
20241223,161500,28169650,31950,31950,31950,31950,0
20241223,161400,28169650,31950,31950,31950,31950,0
20241223,161300,28169650,31950,31950,31950,31950,0
20241223,161200,28169650,31950,31950,31950,31950,0
20241223,161100,28169650,31950,31950,31950,31950,0
20241223,161000,28169650,31950,31950,31950,31950,0
20241223,160900,28169650,31950,31950,31950,31950,0
20241223,160800,28169650,31950,31950,31950,31950,73
20241223,160700,28169650,31950,31950,31950,31950,0
20241223,160600,28169650,31950,31950,31950,31950,0
20241223,160500,28169650,31950,31950,31950,31950,0
20241223,160400,28169650,31950,31950,31950,31950,0
20241223,160300,28169650,31950,31950,31950,31950,0
20241223,160200,28169650,31950,31950,31950,31950,0
20241223,160100,28169650,31950,31950,31950,31950,0
20241223,160000,28169650,31950,31950,31950,31950,0
20241223,155900,28169650,31950,31950,31950,31950,0
20241223,155800,28169650,31950,31950,31950,31950,0
20241223,155700,28169650,31950,31950,31950,31950,0
20241223,155600,28169650,31950,31950,31950,31950,0
20241223,155500,28169650,31950,31950,31950,31950,0
20241223,155400,28169650,31950,31950,31950,31950,0
20241223,155300,28169650,31950,31950,31950,31950,0
20241223,155200,28169650,31950,31950,31950,31950,0
20241223,155100,28169650,31950,31950,31950,31950,0
20241223,155000,28169650,31950,31950,31950,31950,0
20241223,154900,28169650,31950,31950,31950,31950,0
20241223,154800,28169650,31950,31950,31950,31950,0
20241223,154700,28169650,31950,31950,31950,31950,0
20241223,154600,28169650,31950,31950,31950,31950,0
20241223,154500,28169650,31950,31950,31950,31950,0
20241223,154400,28169650,31950,31950,31950,31950,0
20241223,154300,28169650,31950,31950,31950,31950,0
20241223,154200,28169650,31950,31950,31950,31950,0
20241223,154100,28169650,31950,31950,31950,31950,0
20241223,154000,28169650,31950,31950,31950,31950,0
20241223,153900,28169650,31950,31950,31950,31950,0
20241223,153800,28169650,31950,31950,31950,31950,73
20241223,153700,28169650,31950,31950,31950,31950,0
20241223,153600,28169650,31950,31950,31950,31950,0
20241223,153500,28169650,31950,31950,31950,31950,0
20241223,153400,28169650,31950,31950,31950,31950,0
20241223,153300,28169650,31950,31950,31950,31950,0
20241223,153200,28169650,31950,31950,31950,31950,0
20241223,153100,28169650,31950,31950,31950,31950,0
20241223,153000,28169650,31950,31950,31950,31950,73
20241223,152900,25837300,31900,31900,31900,31900,0
20241223,152800,25837300,31900,31900,31900,31900,0
20241223,152700,25837300,31900,31900,31900,31900,0
20241223,152600,25837300,31900,31900,31900,31900,0
20241223,152500,25837300,31900,31900,31900,31900,0
20241223,152400,25837300,31900,31900,31900,31900,0
20241223,152300,25837300,31900,31900,31900,31900,0
20241223,152200,25837300,31900,31900,31900,31900,0
20241223,152100,25837300,31900,31900,31900,31900,0
20241223,152000,25837300,31900,31900,31900,31900,0
20241223,151900,25837300,31900,31750,31900,31750,315
20241223,151800,15817600,31700,31700,31700,31700,0
20241223,151700,15817600,31700,31700,31700,31700,0
20241223,151600,15817600,31700,31700,31700,31700,0
20241223,151500,15817600,31700,31700,31700,31700,0
20241223,151400,15817600,31700,31700,31700,31700,0
20241223,151300,15817600,31700,31700,31700,31700,0
20241223,151200,15817600,31700,31700,31700,31700,8
20241223,151100,15564000,31700,31700,31700,31700,0
20241223,151000,15564000,31700,31700,31700,31700,1
20241223,150900,15532300,31750,31750,31750,31750,0
20241223,150800,15532300,31750,31750,31750,31750,0
20241223,150700,15532300,31750,31750,31750,31750,0
20241223,150600,15532300,31750,31750,31750,31750,0
20241223,150500,15532300,31750,31750,31750,31750,0
20241223,150400,15532300,31750,31750,31750,31750,0
20241223,150300,15532300,31750,31750,31750,31750,0
20241223,150200,15532300,31750,31750,31750,31750,0
20241223,150100,15532300,31750,31750,31750,31750,0
20241223,150000,15532300,31750,31750,31750,31750,1
20241223,145900,15500550,31650,31650,31650,31650,0
20241223,145800,15500550,31650,31650,31650,31650,0
20241223,145700,15500550,31650,31650,31650,31650,0
20241223,145600,15500550,31650,31650,31650,31650,0
20241223,145500,15500550,31650,31650,31650,31650,0
20241223,145400,15500550,31650,31650,31650,31650,0
20241223,145300,15500550,31650,31650,31650,31650,0
20241223,145200,15500550,31650,31650,31650,31650,0
20241223,145100,15500550,31650,31650,31650,31650,0
20241223,145000,15500550,31650,31650,31650,31650,0
20241223,144900,15500550,31650,31650,31650,31650,0
20241223,144800,15500550,31650,31650,31650,31650,0
20241223,144700,15500550,31650,31650,31650,31650,0
20241223,144600,15500550,31650,31650,31650,31650,0
20241223,144500,15500550,31650,31650,31650,31650,0
20241223,144400,15500550,31650,31700,31700,31650,2
20241223,144300,15437200,31750,31750,31750,31750,0
20241223,144200,15437200,31750,31750,31750,31750,0
20241223,144100,15437200,31750,31750,31750,31750,0
20241223,144000,15437200,31750,31750,31750,31750,0
20241223,143900,15437200,31750,31750,31750,31750,0
20241223,143800,15437200,31750,31750,31750,31750,0
20241223,143700,15437200,31750,31750,31750,31750,0
20241223,143600,15437200,31750,31750,31750,31750,0
20241223,143500,15437200,31750,31750,31750,31750,0
20241223,143400,15437200,31750,31750,31750,31750,0
20241223,143300,15437200,31750,31750,31750,31750,0
20241223,143200,15437200,31750,31750,31750,31750,4
20241223,143100,15310200,31750,31750,31750,31750,0
20241223,143000,15310200,31750,31750,31750,31750,0
20241223,142900,15310200,31750,31750,31750,31750,0
20241223,142800,15310200,31750,31750,31750,31750,0
20241223,142700,15310200,31750,31750,31750,31750,0
20241223,142600,15310200,31750,31750,31750,31750,0
20241223,142500,15310200,31750,31750,31750,31750,0
20241223,142400,15310200,31750,31700,31750,31700,2
20241223,142300,15246750,31750,31750,31750,31750,0
20241223,142200,15246750,31750,31750,31750,31750,0
20241223,142100,15246750,31750,31750,31750,31750,0
20241223,142000,15246750,31750,31750,31750,31750,0
20241223,141900,15246750,31750,31750,31750,31750,0
20241223,141800,15246750,31750,31750,31750,31750,0
20241223,141700,15246750,31750,31750,31750,31750,0
20241223,141600,15246750,31750,31750,31750,31750,0
20241223,141500,15246750,31750,31750,31750,31750,0
20241223,141400,15246750,31750,31750,31750,31750,0
20241223,141300,15246750,31750,31750,31750,31750,0
20241223,141200,15246750,31750,31750,31750,31750,0
20241223,141100,15246750,31750,31750,31750,31750,0
20241223,141000,15246750,31750,31750,31750,31750,1
20241223,140900,15215000,31800,31800,31800,31800,0
20241223,140800,15215000,31800,31800,31800,31800,0
20241223,140700,15215000,31800,31800,31800,31800,0
20241223,140600,15215000,31800,31800,31800,31800,0
20241223,140500,15215000,31800,31800,31800,31800,0
20241223,140400,15215000,31800,31800,31800,31800,0
20241223,140300,15215000,31800,31800,31800,31800,0
20241223,140200,15215000,31800,31800,31800,31800,0
20241223,140100,15215000,31800,31800,31800,31800,0
20241223,140000,15215000,31800,31800,31800,31800,0
20241223,135900,15215000,31800,31800,31800,31800,0
20241223,135800,15215000,31800,31800,31800,31800,0
20241223,135700,15215000,31800,31800,31800,31800,0
20241223,135600,15215000,31800,31800,31800,31800,0
20241223,135500,15215000,31800,31800,31800,31800,0
20241223,135400,15215000,31800,31800,31800,31800,0
20241223,135300,15215000,31800,31800,31800,31800,0
20241223,135200,15215000,31800,31800,31800,31800,0
20241223,135100,15215000,31800,31800,31800,31800,0
20241223,135000,15215000,31800,31800,31800,31800,0
20241223,134900,15215000,31800,31800,31800,31800,0
20241223,134800,15215000,31800,31800,31800,31800,0
20241223,134700,15215000,31800,31800,31800,31800,0
20241223,134600,15215000,31800,31800,31800,31800,0
20241223,134500,15215000,31800,31800,31800,31800,0
20241223,134400,15215000,31800,31800,31800,31800,0
20241223,134300,15215000,31800,31800,31800,31800,0
20241223,134200,15215000,31800,31800,31800,31800,0
20241223,134100,15215000,31800,31800,31800,31800,0
20241223,134000,15215000,31800,31800,31800,31800,0
20241223,133900,15215000,31800,31800,31800,31800,0
20241223,133800,15215000,31800,31800,31800,31800,0
20241223,133700,15215000,31800,31800,31800,31800,0
20241223,133600,15215000,31800,31750,31800,31750,5
20241223,133500,15056200,31750,31750,31750,31750,0
20241223,133400,15056200,31750,31750,31750,31750,3
20241223,133300,14960950,31750,31750,31750,31750,0
20241223,133200,14960950,31750,31750,31750,31750,0
20241223,133100,14960950,31750,31750,31750,31750,13
20241223,133000,14548200,31750,31750,31750,31750,0
20241223,132900,14548200,31750,31750,31750,31750,13
20241223,132800,14135450,31750,31750,31750,31750,0
20241223,132700,14135450,31750,31750,31750,31750,0
20241223,132600,14135450,31750,31750,31750,31750,0
20241223,132500,14135450,31750,31750,31750,31750,0
20241223,132400,14135450,31750,31750,31750,31750,0
20241223,132300,14135450,31750,31750,31750,31750,0
20241223,132200,14135450,31750,31750,31750,31750,0
20241223,132100,14135450,31750,31750,31750,31750,0
20241223,132000,14135450,31750,31750,31750,31750,0
20241223,131900,14135450,31750,31750,31750,31750,0
20241223,131800,14135450,31750,31750,31750,31750,0
20241223,131700,14135450,31750,31750,31750,31750,0
20241223,131600,14135450,31750,31750,31750,31750,0
20241223,131500,14135450,31750,31750,31750,31750,0
20241223,131400,14135450,31750,31750,31750,31750,0
20241223,131300,14135450,31750,31750,31750,31750,0
20241223,131200,14135450,31750,31750,31750,31750,0
20241223,131100,14135450,31750,31750,31750,31750,2
20241223,131000,14071950,31700,31700,31700,31700,1
20241223,130900,14040250,31700,31700,31700,31700,0
20241223,130800,14040250,31700,31700,31700,31700,0
20241223,130700,14040250,31700,31700,31700,31700,0
20241223,130600,14040250,31700,31700,31700,31700,0
20241223,130500,14040250,31700,31700,31700,31700,0
20241223,130400,14040250,31700,31700,31700,31700,0
20241223,130300,14040250,31700,31700,31700,31700,0
20241223,130200,14040250,31700,31700,31700,31700,0
20241223,130100,14040250,31700,31700,31700,31700,0
20241223,130000,14040250,31700,31700,31700,31700,0
20241223,125900,14040250,31700,31700,31700,31700,0
20241223,125800,14040250,31700,31700,31700,31700,0
20241223,125700,14040250,31700,31700,31700,31700,0
20241223,125600,14040250,31700,31700,31700,31700,0
20241223,125500,14040250,31700,31700,31700,31700,0
20241223,125400,14040250,31700,31700,31700,31700,0
20241223,125300,14040250,31700,31700,31700,31700,0
20241223,125200,14040250,31700,31700,31700,31700,0
20241223,125100,14040250,31700,31700,31700,31700,0
20241223,125000,14040250,31700,31700,31700,31700,0
20241223,124900,14040250,31700,31700,31700,31700,0
20241223,124800,14040250,31700,31700,31700,31700,0
20241223,124700,14040250,31700,31700,31700,31700,0
20241223,124600,14040250,31700,31700,31700,31700,0
20241223,124500,14040250,31700,31700,31700,31700,0
20241223,124400,14040250,31700,31700,31700,31700,0
20241223,124300,14040250,31700,31700,31700,31700,0
20241223,124200,14040250,31700,31700,31700,31700,0
20241223,124100,14040250,31700,31700,31700,31700,0
20241223,124000,14040250,31700,31700,31700,31700,0
20241223,123900,14040250,31700,31700,31700,31700,0
20241223,123800,14040250,31700,31700,31700,31700,1
20241223,123700,14008550,31700,31700,31700,31700,0
20241223,123600,14008550,31700,31700,31700,31700,0
20241223,123500,14008550,31700,31700,31700,31700,0
20241223,123400,14008550,31700,31700,31700,31700,9
20241223,123300,13723250,31700,31700,31700,31700,0
20241223,123200,13723250,31700,31650,31700,31650,5
20241223,123100,13564950,31650,31650,31650,31650,0
20241223,123000,13564950,31650,31650,31650,31650,0
20241223,122900,13564950,31650,31650,31650,31650,0
20241223,122800,13564950,31650,31650,31650,31650,0
20241223,122700,13564950,31650,31650,31650,31650,0
20241223,122600,13564950,31650,31650,31650,31650,0
20241223,122500,13564950,31650,31650,31650,31650,0
20241223,122400,13564950,31650,31650,31650,31650,0
20241223,122300,13564950,31650,31650,31650,31650,0
20241223,122200,13564950,31650,31600,31650,31600,3
20241223,122100,13470100,31600,31600,31600,31600,0
20241223,122000,13470100,31600,31600,31600,31600,0
20241223,121900,13470100,31600,31600,31600,31600,0
20241223,121800,13470100,31600,31600,31600,31600,0
20241223,121700,13470100,31600,31600,31600,31600,0
20241223,121600,13470100,31600,31600,31600,31600,0
20241223,121500,13470100,31600,31600,31600,31600,0
20241223,121400,13470100,31600,31600,31600,31600,0
20241223,121300,13470100,31600,31600,31600,31600,0
20241223,121200,13470100,31600,31600,31600,31600,0
20241223,121100,13470100,31600,31600,31600,31600,0
20241223,121000,13470100,31600,31600,31600,31600,0
20241223,120900,13470100,31600,31600,31600,31600,0
20241223,120800,13470100,31600,31600,31600,31600,0
20241223,120700,13470100,31600,31600,31600,31600,0
20241223,120600,13470100,31600,31600,31600,31600,0
20241223,120500,13470100,31600,31600,31600,31600,0
20241223,120400,13470100,31600,31600,31600,31600,0
20241223,120300,13470100,31600,31600,31600,31600,0
20241223,120200,13470100,31600,31600,31600,31600,0
20241223,120100,13470100,31600,31600,31600,31600,0
20241223,120000,13470100,31600,31600,31600,31600,1
20241223,115900,13438500,31600,31600,31600,31600,0
20241223,115800,13438500,31600,31600,31600,31600,0
20241223,115700,13438500,31600,31600,31600,31600,0
20241223,115600,13438500,31600,31600,31600,31600,0
20241223,115500,13438500,31600,31600,31600,31600,0
20241223,115400,13438500,31600,31600,31600,31600,0
20241223,115300,13438500,31600,31600,31600,31600,0
20241223,115200,13438500,31600,31600,31600,31600,0
20241223,115100,13438500,31600,31600,31600,31600,0
20241223,115000,13438500,31600,31600,31600,31600,0
20241223,114900,13438500,31600,31600,31600,31600,0
20241223,114800,13438500,31600,31600,31600,31600,0
20241223,114700,13438500,31600,31600,31600,31600,0
20241223,114600,13438500,31600,31600,31600,31600,0
20241223,114500,13438500,31600,31600,31600,31600,0
20241223,114400,13438500,31600,31600,31600,31600,0
20241223,114300,13438500,31600,31600,31600,31600,0
20241223,114200,13438500,31600,31600,31600,31600,0
20241223,114100,13438500,31600,31600,31600,31600,0
20241223,114000,13438500,31600,31600,31600,31600,0
20241223,113900,13438500,31600,31600,31600,31600,0
20241223,113800,13438500,31600,31600,31600,31600,2
20241223,113700,13375300,31600,31600,31600,31600,0
20241223,113600,13375300,31600,31600,31600,31600,0
20241223,113500,13375300,31600,31600,31600,31600,0
20241223,113400,13375300,31600,31600,31600,31600,0
20241223,113300,13375300,31600,31600,31600,31600,0
20241223,113200,13375300,31600,31600,31600,31600,0
20241223,113100,13375300,31600,31600,31600,31600,0
20241223,113000,13375300,31600,31600,31600,31600,0
20241223,112900,13375300,31600,31600,31600,31600,0
20241223,112800,13375300,31600,31600,31600,31600,0
20241223,112700,13375300,31600,31600,31600,31600,0
20241223,112600,13375300,31600,31600,31600,31600,0
20241223,112500,13375300,31600,31600,31600,31600,0
20241223,112400,13375300,31600,31600,31600,31600,0
20241223,112300,13375300,31600,31600,31600,31600,0
20241223,112200,13375300,31600,31600,31600,31600,0
20241223,112100,13375300,31600,31600,31600,31600,0
20241223,112000,13375300,31600,31600,31600,31600,0
20241223,111900,13375300,31600,31600,31600,31600,0
20241223,111800,13375300,31600,31600,31600,31600,0
20241223,111700,13375300,31600,31600,31600,31600,0
20241223,111600,13375300,31600,31600,31600,31600,0
20241223,111500,13375300,31600,31600,31600,31600,0
20241223,111400,13375300,31600,31600,31600,31600,0
20241223,111300,13375300,31600,31600,31600,31600,0
20241223,111200,13375300,31600,31600,31600,31600,0
20241223,111100,13375300,31600,31600,31600,31600,1
20241223,111000,13343700,31550,31550,31550,31550,0
20241223,110900,13343700,31550,31550,31550,31550,0
20241223,110800,13343700,31550,31550,31550,31550,0
20241223,110700,13343700,31550,31550,31550,31550,0
20241223,110600,13343700,31550,31550,31550,31550,0
20241223,110500,13343700,31550,31550,31550,31550,0
20241223,110400,13343700,31550,31550,31550,31550,0
20241223,110300,13343700,31550,31550,31550,31550,0
20241223,110200,13343700,31550,31550,31550,31550,0
20241223,110100,13343700,31550,31550,31550,31550,0
20241223,110000,13343700,31550,31550,31550,31550,0
20241223,105900,13343700,31550,31550,31550,31550,11
20241223,105800,12996650,31450,31450,31450,31450,0
20241223,105700,12996650,31450,31450,31450,31450,0
20241223,105600,12996650,31450,31450,31450,31450,0
20241223,105500,12996650,31450,31450,31450,31450,0
20241223,105400,12996650,31450,31450,31450,31450,0
20241223,105300,12996650,31450,31450,31450,31450,0
20241223,105200,12996650,31450,31450,31450,31450,0
20241223,105100,12996650,31450,31450,31450,31450,0
20241223,105000,12996650,31450,31450,31450,31450,0
20241223,104900,12996650,31450,31450,31450,31450,0
20241223,104800,12996650,31450,31450,31450,31450,0
20241223,104700,12996650,31450,31450,31450,31450,0
20241223,104600,12996650,31450,31450,31450,31450,0
20241223,104500,12996650,31450,31450,31450,31450,0
20241223,104400,12996650,31450,31450,31450,31450,0
20241223,104300,12996650,31450,31450,31450,31450,0
20241223,104200,12996650,31450,31450,31450,31450,0
20241223,104100,12996650,31450,31450,31450,31450,0
20241223,104000,12996650,31450,31450,31450,31450,0
20241223,103900,12996650,31450,31450,31450,31450,0
20241223,103800,12996650,31450,31450,31450,31450,0
20241223,103700,12996650,31450,31450,31450,31450,0
20241223,103600,12996650,31450,31450,31450,31450,0
20241223,103500,12996650,31450,31450,31450,31450,0
20241223,103400,12996650,31450,31450,31450,31450,0
20241223,103300,12996650,31450,31450,31450,31450,0
20241223,103200,12996650,31450,31450,31450,31450,0
20241223,103100,12996650,31450,31450,31450,31450,0
20241223,103000,12996650,31450,31450,31450,31450,0
20241223,102900,12996650,31450,31450,31450,31450,0
20241223,102800,12996650,31450,31450,31450,31450,0
20241223,102700,12996650,31450,31450,31450,31450,0
20241223,102600,12996650,31450,31450,31450,31450,0
20241223,102500,12996650,31450,31450,31450,31450,0
20241223,102400,12996650,31450,31450,31450,31450,0
20241223,102300,12996650,31450,31450,31450,31450,0
20241223,102200,12996650,31450,31450,31450,31450,0
20241223,102100,12996650,31450,31450,31450,31450,0
20241223,102000,12996650,31450,31450,31450,31450,0
20241223,101900,12996650,31450,31450,31450,31450,0
20241223,101800,12996650,31450,31450,31450,31450,0
20241223,101700,12996650,31450,31450,31450,31450,0
20241223,101600,12996650,31450,31450,31450,31450,0
20241223,101500,12996650,31450,31450,31450,31450,0
20241223,101400,12996650,31450,31450,31450,31450,0
20241223,101300,12996650,31450,31450,31450,31450,0
20241223,101200,12996650,31450,31450,31450,31450,0
20241223,101100,12996650,31450,31450,31450,31450,0
20241223,101000,12996650,31450,31450,31450,31450,0
20241223,100900,12996650,31450,31450,31450,31450,0
20241223,100800,12996650,31450,31450,31450,31450,0
20241223,100700,12996650,31450,31450,31450,31450,0
20241223,100600,12996650,31450,31450,31450,31450,0
20241223,100500,12996650,31450,31450,31450,31450,0
20241223,100400,12996650,31450,31450,31450,31450,0
20241223,100300,12996650,31450,31450,31450,31450,0
20241223,100200,12996650,31450,31450,31450,31450,0
20241223,100100,12996650,31450,31450,31450,31450,0
20241223,100000,12996650,31450,31450,31450,31450,0
20241223,095900,12996650,31450,31450,31450,31450,0
20241223,095800,12996650,31450,31450,31450,31450,0
20241223,095700,12996650,31450,31450,31450,31450,6
20241223,095600,12807950,31400,31400,31400,31400,0
20241223,095500,12807950,31400,31400,31400,31400,0
20241223,095400,12807950,31400,31400,31400,31400,0
20241223,095300,12807950,31400,31400,31400,31400,0
20241223,095200,12807950,31400,31400,31400,31400,0
20241223,095100,12807950,31400,31400,31400,31400,0
20241223,095000,12807950,31400,31400,31400,31400,0
20241223,094900,12807950,31400,31400,31400,31400,0
20241223,094800,12807950,31400,31450,31450,31400,13
20241223,094700,12399700,31550,31550,31550,31550,0
20241223,094600,12399700,31550,31550,31550,31550,0
20241223,094500,12399700,31550,31550,31550,31550,0
20241223,094400,12399700,31550,31550,31550,31550,0
20241223,094300,12399700,31550,31550,31550,31550,0
20241223,094200,12399700,31550,31550,31550,31550,0
20241223,094100,12399700,31550,31550,31550,31550,0
20241223,094000,12399700,31550,31550,31550,31550,0
20241223,093900,12399700,31550,31550,31550,31550,0
20241223,093800,12399700,31550,31550,31550,31550,0
20241223,093700,12399700,31550,31550,31550,31550,0
20241223,093600,12399700,31550,31550,31550,31550,0
20241223,093500,12399700,31550,31550,31550,31550,0
20241223,093400,12399700,31550,31550,31550,31550,0
20241223,093300,12399700,31550,31550,31550,31550,0
20241223,093200,12399700,31550,31550,31550,31550,0
20241223,093100,12399700,31550,31550,31550,31550,0
20241223,093000,12399700,31550,31550,31550,31550,0
20241223,092900,12399700,31550,31550,31550,31550,0
20241223,092800,12399700,31550,31550,31550,31550,0
20241223,092700,12399700,31550,31550,31550,31550,1
20241223,092600,12368150,31550,31550,31550,31550,0
20241223,092500,12368150,31550,31550,31550,31550,0
20241223,092400,12368150,31550,31550,31550,31550,0
20241223,092300,12368150,31550,31550,31550,31550,0
20241223,092200,12368150,31550,31550,31550,31550,0
20241223,092100,12368150,31550,31550,31550,31550,0
20241223,092000,12368150,31550,31550,31550,31550,0
20241223,091900,12368150,31550,31550,31550,31550,0
20241223,091800,12368150,31550,31550,31550,31550,0
20241223,091700,12368150,31550,31550,31550,31550,0
20241223,091600,12368150,31550,31550,31550,31550,0
20241223,091500,12368150,31550,31550,31550,31550,0
20241223,091400,12368150,31550,31550,31550,31550,0
20241223,091300,12368150,31550,31550,31550,31550,0
20241223,091200,12368150,31550,31550,31550,31550,0
20241223,091100,12368150,31550,31550,31550,31550,0
20241223,091000,12368150,31550,31550,31550,31550,0
20241223,090900,12368150,31550,31550,31550,31550,0
20241223,090800,12368150,31550,31550,31550,31550,0
20241223,090700,12368150,31550,31550,31550,31550,89
20241223,090600,9560200,31550,31550,31550,31550,0
20241223,090500,9560200,31550,31550,31550,31550,0
20241223,090400,9560200,31550,31550,31550,31550,0
20241223,090300,9560200,31550,31550,31550,31550,300
20241223,090200,95200,31600,31600,31600,31600,2
20241223,090100,32000,32000,32000,32000,32000,0
20241223,090000,32000,32000,32000,32000,32000,1