KissMeData/051500/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,193000,336078050,23850,23850,23850,23850,110
20231207,192900,336078050,23850,23850,23850,23850,0
20231207,192800,336078050,23850,23850,23850,23850,0
20231207,192700,336078050,23850,23850,23850,23850,0
20231207,192600,336078050,23850,23850,23850,23850,0
20231207,192500,336078050,23850,23850,23850,23850,0
20231207,192400,336078050,23850,23850,23850,23850,0
20231207,192300,336078050,23850,23850,23850,23850,0
20231207,192200,336078050,23850,23850,23850,23850,0
20231207,192100,336078050,23850,23850,23850,23850,0
20231207,192000,336078050,23850,23850,23850,23850,0
20231207,191900,336078050,23850,23850,23850,23850,0
20231207,191800,336078050,23850,23850,23850,23850,0
20231207,191700,336078050,23850,23850,23850,23850,0
20231207,191600,336078050,23850,23850,23850,23850,0
20231207,191500,336078050,23850,23850,23850,23850,0
20231207,191400,336078050,23850,23850,23850,23850,0
20231207,191300,336078050,23850,23850,23850,23850,0
20231207,191200,336078050,23850,23850,23850,23850,0
20231207,191100,336078050,23850,23850,23850,23850,0
20231207,191000,336078050,23850,23850,23850,23850,0
20231207,190900,336078050,23850,23850,23850,23850,0
20231207,190800,336078050,23850,23850,23850,23850,0
20231207,190700,336078050,23850,23850,23850,23850,0
20231207,190600,336078050,23850,23850,23850,23850,0
20231207,190500,336078050,23850,23850,23850,23850,0
20231207,190400,336078050,23850,23850,23850,23850,0
20231207,190300,336078050,23850,23850,23850,23850,0
20231207,190200,336078050,23850,23850,23850,23850,0
20231207,190100,336078050,23850,23850,23850,23850,0
20231207,190000,336078050,23850,23850,23850,23850,110
20231207,185900,336078050,23850,23850,23850,23850,0
20231207,185800,336078050,23850,23850,23850,23850,0
20231207,185700,336078050,23850,23850,23850,23850,0
20231207,185600,336078050,23850,23850,23850,23850,0
20231207,185500,336078050,23850,23850,23850,23850,0
20231207,185400,336078050,23850,23850,23850,23850,0
20231207,185300,336078050,23850,23850,23850,23850,0
20231207,185200,336078050,23850,23850,23850,23850,0
20231207,185100,336078050,23850,23850,23850,23850,0
20231207,185000,336078050,23850,23850,23850,23850,0
20231207,184900,336078050,23850,23850,23850,23850,0
20231207,184800,336078050,23850,23850,23850,23850,0
20231207,184700,336078050,23850,23850,23850,23850,0
20231207,184600,336078050,23850,23850,23850,23850,0
20231207,184500,336078050,23850,23850,23850,23850,0
20231207,184400,336078050,23850,23850,23850,23850,0
20231207,184300,336078050,23850,23850,23850,23850,0
20231207,184200,336078050,23850,23850,23850,23850,0
20231207,184100,336078050,23850,23850,23850,23850,0
20231207,184000,336078050,23850,23850,23850,23850,0
20231207,183900,336078050,23850,23850,23850,23850,0
20231207,183800,336078050,23850,23850,23850,23850,0
20231207,183700,336078050,23850,23850,23850,23850,0
20231207,183600,336078050,23850,23850,23850,23850,0
20231207,183500,336078050,23850,23850,23850,23850,0
20231207,183400,336078050,23850,23850,23850,23850,0
20231207,183300,336078050,23850,23850,23850,23850,0
20231207,183200,336078050,23850,23850,23850,23850,0
20231207,183100,336078050,23850,23850,23850,23850,0
20231207,183000,336078050,23850,23850,23850,23850,110
20231207,182900,336078050,23850,23850,23850,23850,0
20231207,182800,336078050,23850,23850,23850,23850,0
20231207,182700,336078050,23850,23850,23850,23850,0
20231207,182600,336078050,23850,23850,23850,23850,0
20231207,182500,336078050,23850,23850,23850,23850,0
20231207,182400,336078050,23850,23850,23850,23850,0
20231207,182300,336078050,23850,23850,23850,23850,0
20231207,182200,336078050,23850,23850,23850,23850,0
20231207,182100,336078050,23850,23850,23850,23850,0
20231207,182000,336078050,23850,23850,23850,23850,0
20231207,181900,336078050,23850,23850,23850,23850,0
20231207,181800,336078050,23850,23850,23850,23850,0
20231207,181700,336078050,23850,23850,23850,23850,0
20231207,181600,336078050,23850,23850,23850,23850,0
20231207,181500,336078050,23850,23850,23850,23850,0
20231207,181400,336078050,23850,23850,23850,23850,0
20231207,181300,336078050,23850,23850,23850,23850,0
20231207,181200,336078050,23850,23850,23850,23850,0
20231207,181100,336078050,23850,23850,23850,23850,0
20231207,181000,336078050,23850,23850,23850,23850,0
20231207,180900,336078050,23850,23850,23850,23850,0
20231207,180800,336078050,23850,23850,23850,23850,0
20231207,180700,336078050,23850,23850,23850,23850,0
20231207,180600,336078050,23850,23850,23850,23850,0
20231207,180500,336078050,23850,23850,23850,23850,0
20231207,180400,336078050,23850,23850,23850,23850,0
20231207,180300,336078050,23850,23850,23850,23850,0
20231207,180200,336078050,23850,23850,23850,23850,0
20231207,180100,336078050,23850,23850,23850,23850,0
20231207,180000,336078050,23850,23850,23850,23850,110
20231207,175900,336078050,23850,23850,23850,23850,0
20231207,175800,336078050,23850,23850,23850,23850,0
20231207,175700,336078050,23850,23850,23850,23850,0
20231207,175600,336078050,23850,23850,23850,23850,0
20231207,175500,336078050,23850,23850,23850,23850,0
20231207,175400,336078050,23850,23850,23850,23850,0
20231207,175300,336078050,23850,23850,23850,23850,0
20231207,175200,336078050,23850,23850,23850,23850,0
20231207,175100,336078050,23850,23850,23850,23850,0
20231207,175000,336078050,23850,23850,23850,23850,0
20231207,174900,336078050,23850,23850,23850,23850,0
20231207,174800,336078050,23850,23850,23850,23850,0
20231207,174700,336078050,23850,23850,23850,23850,0
20231207,174600,336078050,23850,23850,23850,23850,0
20231207,174500,336078050,23850,23850,23850,23850,0
20231207,174400,336078050,23850,23850,23850,23850,0
20231207,174300,336078050,23850,23850,23850,23850,0
20231207,174200,336078050,23850,23850,23850,23850,0
20231207,174100,336078050,23850,23850,23850,23850,0
20231207,174000,336078050,23850,23850,23850,23850,0
20231207,173900,336078050,23850,23850,23850,23850,0
20231207,173800,336078050,23850,23850,23850,23850,0
20231207,173700,336078050,23850,23850,23850,23850,0
20231207,173600,336078050,23850,23850,23850,23850,0
20231207,173500,336078050,23850,23850,23850,23850,0
20231207,173400,336078050,23850,23850,23850,23850,0
20231207,173300,336078050,23850,23850,23850,23850,0
20231207,173200,336078050,23850,23850,23850,23850,0
20231207,173100,336078050,23850,23850,23850,23850,0
20231207,173000,336078050,23850,23850,23850,23850,110
20231207,172900,336078050,23850,23850,23850,23850,0
20231207,172800,336078050,23850,23850,23850,23850,0
20231207,172700,336078050,23850,23850,23850,23850,0
20231207,172600,336078050,23850,23850,23850,23850,0
20231207,172500,336078050,23850,23850,23850,23850,0
20231207,172400,336078050,23850,23850,23850,23850,0
20231207,172300,336078050,23850,23850,23850,23850,0
20231207,172200,336078050,23850,23850,23850,23850,0
20231207,172100,336078050,23850,23850,23850,23850,0
20231207,172000,336078050,23850,23850,23850,23850,0
20231207,171900,336078050,23850,23850,23850,23850,0
20231207,171800,336078050,23850,23850,23850,23850,0
20231207,171700,336078050,23850,23850,23850,23850,0
20231207,171600,336078050,23850,23850,23850,23850,0
20231207,171500,336078050,23850,23850,23850,23850,0
20231207,171400,336078050,23850,23850,23850,23850,0
20231207,171300,336078050,23850,23850,23850,23850,0
20231207,171200,336078050,23850,23850,23850,23850,0
20231207,171100,336078050,23850,23850,23850,23850,0
20231207,171000,336078050,23850,23850,23850,23850,0
20231207,170900,336078050,23850,23850,23850,23850,0
20231207,170800,336078050,23850,23850,23850,23850,0
20231207,170700,336078050,23850,23850,23850,23850,0
20231207,170600,336078050,23850,23850,23850,23850,0
20231207,170500,336078050,23850,23850,23850,23850,0
20231207,170400,336078050,23850,23850,23850,23850,0
20231207,170300,336078050,23850,23850,23850,23850,0
20231207,170200,336078050,23850,23850,23850,23850,0
20231207,170100,336078050,23850,23850,23850,23850,0
20231207,170000,336078050,23850,23850,23850,23850,110
20231207,165900,336078050,23850,23850,23850,23850,0
20231207,165800,336078050,23850,23850,23850,23850,0
20231207,165700,336078050,23850,23850,23850,23850,0
20231207,165600,336078050,23850,23850,23850,23850,0
20231207,165500,336078050,23850,23850,23850,23850,0
20231207,165400,336078050,23850,23850,23850,23850,0
20231207,165300,336078050,23850,23850,23850,23850,0
20231207,165200,336078050,23850,23850,23850,23850,0
20231207,165100,336078050,23850,23850,23850,23850,0
20231207,165000,336078050,23850,23850,23850,23850,0
20231207,164900,336078050,23850,23850,23850,23850,0
20231207,164800,336078050,23850,23850,23850,23850,0
20231207,164700,336078050,23850,23850,23850,23850,0
20231207,164600,336078050,23850,23850,23850,23850,0
20231207,164500,336078050,23850,23850,23850,23850,0
20231207,164400,336078050,23850,23850,23850,23850,0
20231207,164300,336078050,23850,23850,23850,23850,0
20231207,164200,336078050,23850,23850,23850,23850,0
20231207,164100,336078050,23850,23850,23850,23850,0
20231207,164000,336078050,23850,23850,23850,23850,0
20231207,163900,336078050,23850,23850,23850,23850,0
20231207,163800,336078050,23850,23850,23850,23850,0
20231207,163700,336078050,23850,23850,23850,23850,0
20231207,163600,336078050,23850,23850,23850,23850,0
20231207,163500,336078050,23850,23850,23850,23850,0
20231207,163400,336078050,23850,23850,23850,23850,0
20231207,163300,336078050,23850,23850,23850,23850,0
20231207,163200,336078050,23850,23850,23850,23850,0
20231207,163100,336078050,23850,23850,23850,23850,0
20231207,163000,336078050,23850,23850,23850,23850,110
20231207,162900,336078050,23850,23850,23850,23850,0
20231207,162800,336078050,23850,23850,23850,23850,0
20231207,162700,336078050,23850,23850,23850,23850,0
20231207,162600,336078050,23850,23850,23850,23850,0
20231207,162500,336078050,23850,23850,23850,23850,0
20231207,162400,336078050,23850,23850,23850,23850,0
20231207,162300,336078050,23850,23850,23850,23850,0
20231207,162200,336078050,23850,23850,23850,23850,0
20231207,162100,336078050,23850,23850,23850,23850,0
20231207,162000,336078050,23850,23850,23850,23850,0
20231207,161900,336078050,23850,23850,23850,23850,0
20231207,161800,336078050,23850,23850,23850,23850,0
20231207,161700,336078050,23850,23850,23850,23850,0
20231207,161600,336078050,23850,23850,23850,23850,0
20231207,161500,336078050,23850,23850,23850,23850,0
20231207,161400,336078050,23850,23850,23850,23850,0
20231207,161300,336078050,23850,23850,23850,23850,0
20231207,161200,336078050,23850,23850,23850,23850,0
20231207,161100,336078050,23850,23850,23850,23850,0
20231207,161000,336078050,23850,23850,23850,23850,0
20231207,160900,336078050,23850,23850,23850,23850,0
20231207,160800,336078050,23850,23850,23850,23850,0
20231207,160700,336078050,23850,23850,23850,23850,0
20231207,160600,336078050,23850,23850,23850,23850,0
20231207,160500,336078050,23850,23850,23850,23850,0
20231207,160400,336078050,23850,23850,23850,23850,0
20231207,160300,336078050,23850,23850,23850,23850,0
20231207,160200,336078050,23850,23850,23850,23850,0
20231207,160100,336078050,23850,23850,23850,23850,0
20231207,160000,336078050,23850,23850,23850,23850,110
20231207,155900,336078050,23850,23850,23850,23850,0
20231207,155800,336078050,23850,23850,23850,23850,0
20231207,155700,336078050,23850,23850,23850,23850,0
20231207,155600,336078050,23850,23850,23850,23850,0
20231207,155500,336078050,23850,23850,23850,23850,0
20231207,155400,336078050,23850,23850,23850,23850,0
20231207,155300,336078050,23850,23850,23850,23850,0
20231207,155200,336078050,23850,23850,23850,23850,0
20231207,155100,336078050,23850,23850,23850,23850,0
20231207,155000,336078050,23850,23850,23850,23850,0
20231207,154900,336078050,23850,23850,23850,23850,0
20231207,154800,336078050,23850,23850,23850,23850,0
20231207,154700,336078050,23850,23850,23850,23850,0
20231207,154600,336078050,23850,23850,23850,23850,0
20231207,154500,336078050,23850,23850,23850,23850,0
20231207,154400,336078050,23850,23850,23850,23850,0
20231207,154300,336078050,23850,23850,23850,23850,0
20231207,154200,336078050,23850,23850,23850,23850,0
20231207,154100,336078050,23850,23850,23850,23850,0
20231207,154000,336078050,23850,23850,23850,23850,0
20231207,153900,336078050,23850,23850,23850,23850,0
20231207,153800,336078050,23850,23850,23850,23850,0
20231207,153700,336078050,23850,23850,23850,23850,0
20231207,153600,336078050,23850,23850,23850,23850,0
20231207,153500,336078050,23850,23850,23850,23850,0
20231207,153400,336078050,23850,23850,23850,23850,0
20231207,153300,336078050,23850,23850,23850,23850,0
20231207,153200,336078050,23850,23850,23850,23850,0
20231207,153100,336078050,23850,23850,23850,23850,0
20231207,153000,336078050,23850,23850,23850,23850,220
20231207,152900,333454550,23700,23700,23700,23700,0
20231207,152800,333454550,23700,23700,23700,23700,0
20231207,152700,333454550,23700,23700,23700,23700,0
20231207,152600,333454550,23700,23700,23700,23700,0
20231207,152500,333454550,23700,23700,23700,23700,0
20231207,152400,333454550,23700,23700,23700,23700,0
20231207,152300,333454550,23700,23700,23700,23700,0
20231207,152200,333454550,23700,23700,23700,23700,0
20231207,152100,333454550,23700,23700,23700,23700,0
20231207,152000,333454550,23700,23700,23700,23700,0
20231207,151900,333454550,23700,23800,23800,23700,533
20231207,151800,320774100,23750,23750,23750,23750,1
20231207,151700,320750350,23800,23800,23800,23800,0
20231207,151600,320750350,23800,23800,23800,23800,0
20231207,151500,320750350,23800,23800,23800,23800,1
20231207,151400,320726550,23850,23850,23850,23850,0
20231207,151300,320726550,23850,23850,23850,23850,1
20231207,151200,320702700,23700,23700,23700,23700,0
20231207,151100,320702700,23700,23700,23700,23700,0
20231207,151000,320702700,23700,23700,23700,23700,1
20231207,150900,320679000,23800,23800,23800,23800,1
20231207,150800,320655200,23800,23800,23800,23800,0
20231207,150700,320655200,23800,23800,23800,23800,1
20231207,150600,320631400,23850,23850,23850,23850,0
20231207,150500,320631400,23850,23850,23850,23850,0
20231207,150400,320631400,23850,23850,23850,23850,0
20231207,150300,320631400,23850,23650,23850,23650,34
20231207,150200,319827100,23850,23750,23850,23700,1039
20231207,150100,295200150,23850,23850,23850,23850,1
20231207,150000,295176300,23700,23700,23700,23700,0
20231207,145900,295176300,23700,23700,23700,23700,0
20231207,145800,295176300,23700,23750,23750,23700,639
20231207,145700,280028900,23850,23850,23850,23850,0
20231207,145600,280028900,23850,23850,23850,23850,0
20231207,145500,280028900,23850,23850,23850,23850,0
20231207,145400,280028900,23850,23850,23850,23850,0
20231207,145300,280028900,23850,23850,23850,23850,0
20231207,145200,280028900,23850,23850,23850,23850,0
20231207,145100,280028900,23850,23850,23850,23850,1
20231207,145000,280005050,23750,23850,23850,23750,3
20231207,144900,279933600,23850,23850,23850,23850,0
20231207,144800,279933600,23850,23850,23850,23850,0
20231207,144700,279933600,23850,23700,23850,23700,118
20231207,144600,277136600,23850,23850,23850,23850,0
20231207,144500,277136600,23850,23850,23850,23850,0
20231207,144400,277136600,23850,23850,23850,23850,0
20231207,144300,277136600,23850,23850,23850,23850,10
20231207,144200,276898100,23850,23850,23850,23850,1
20231207,144100,276874250,23700,23700,23700,23700,1
20231207,144000,276850550,23850,23850,23850,23850,0
20231207,143900,276850550,23850,23850,23850,23850,0
20231207,143800,276850550,23850,23850,23850,23850,0
20231207,143700,276850550,23850,23850,23850,23850,1
20231207,143600,276826700,23700,23750,23750,23700,314
20231207,143500,269374650,23750,23800,23800,23750,101
20231207,143400,266975850,23800,23800,23800,23800,0
20231207,143300,266975850,23800,23800,23800,23800,96
20231207,143200,264691050,23850,23850,23850,23850,0
20231207,143100,264691050,23850,23850,23850,23850,0
20231207,143000,264691050,23850,23850,23850,23850,1
20231207,142900,264667200,23750,23750,23750,23750,11
20231207,142800,264405950,23750,23750,23750,23750,0
20231207,142700,264405950,23750,23750,23750,23750,0
20231207,142600,264405950,23750,23750,23750,23750,0
20231207,142500,264405950,23750,23750,23750,23750,119
20231207,142400,261579700,23750,23750,23750,23750,1
20231207,142300,261555950,23750,23750,23750,23750,0
20231207,142200,261555950,23750,23750,23750,23750,0
20231207,142100,261555950,23750,23750,23750,23750,0
20231207,142000,261555950,23750,23750,23750,23750,0
20231207,141900,261555950,23750,23750,23750,23750,0
20231207,141800,261555950,23750,23750,23750,23750,0
20231207,141700,261555950,23750,23750,23750,23750,0
20231207,141600,261555950,23750,23750,23750,23750,27
20231207,141500,260914700,23800,23800,23800,23800,0
20231207,141400,260914700,23800,23750,23800,23750,140
20231207,141300,257589650,23800,23800,23800,23800,0
20231207,141200,257589650,23800,23800,23800,23800,0
20231207,141100,257589650,23800,23800,23800,23800,0
20231207,141000,257589650,23800,23800,23800,23800,2
20231207,140900,257542050,23750,23750,23750,23750,0
20231207,140800,257542050,23750,23750,23750,23750,286
20231207,140700,250749550,23800,23800,23800,23800,0
20231207,140600,250749550,23800,23800,23800,23800,0
20231207,140500,250749550,23800,23800,23800,23800,0
20231207,140400,250749550,23800,23800,23800,23800,1
20231207,140300,250725750,23750,23800,23800,23750,125
20231207,140200,247756950,23800,23800,23800,23800,11
20231207,140100,247495150,23800,23800,23800,23800,1
20231207,140000,247471350,23800,23800,23800,23800,0
20231207,135900,247471350,23800,23800,23800,23800,0
20231207,135800,247471350,23800,23800,23800,23800,5
20231207,135700,247352350,23800,23800,23800,23800,0
20231207,135600,247352350,23800,23800,23800,23800,3
20231207,135500,247280950,23800,23800,23800,23800,0
20231207,135400,247280950,23800,23800,23800,23800,0
20231207,135300,247280950,23800,23800,23800,23800,0
20231207,135200,247280950,23800,23750,23800,23700,140
20231207,135100,243961250,23750,23750,23750,23750,0
20231207,135000,243961250,23750,23750,23750,23750,53
20231207,134900,242702500,23750,23750,23750,23750,0
20231207,134800,242702500,23750,23800,23800,23750,304
20231207,134700,235482450,23750,23750,23750,23750,0
20231207,134600,235482450,23750,23750,23750,23750,0
20231207,134500,235482450,23750,23750,23750,23750,0
20231207,134400,235482450,23750,23750,23750,23750,0
20231207,134300,235482450,23750,23800,23800,23750,150
20231207,134200,231919900,23750,23750,23750,23750,0
20231207,134100,231919900,23750,23750,23750,23750,127
20231207,134000,228903650,23750,23750,23750,23750,0
20231207,133900,228903650,23750,23750,23750,23750,0
20231207,133800,228903650,23750,23750,23750,23750,0
20231207,133700,228903650,23750,23750,23750,23750,0
20231207,133600,228903650,23750,23750,23750,23750,0
20231207,133500,228903650,23750,23750,23750,23750,0
20231207,133400,228903650,23750,23750,23750,23750,0
20231207,133300,228903650,23750,23750,23750,23750,0
20231207,133200,228903650,23750,23750,23750,23750,0
20231207,133100,228903650,23750,23750,23750,23750,0
20231207,133000,228903650,23750,23800,23800,23750,228
20231207,132900,223483500,23850,23850,23850,23850,0
20231207,132800,223483500,23850,23850,23850,23850,0
20231207,132700,223483500,23850,23850,23850,23850,20
20231207,132600,223006500,23850,23850,23850,23850,1
20231207,132500,222982650,23800,23800,23800,23800,46
20231207,132400,221887850,23850,23850,23850,23850,0
20231207,132300,221887850,23850,23850,23850,23850,0
20231207,132200,221887850,23850,23850,23850,23850,0
20231207,132100,221887850,23850,23850,23850,23850,1
20231207,132000,221864000,23750,23750,23750,23750,0
20231207,131900,221864000,23750,23750,23750,23750,130
20231207,131800,218776500,23850,23850,23850,23850,0
20231207,131700,218776500,23850,23850,23850,23850,0
20231207,131600,218776500,23850,23850,23850,23850,0
20231207,131500,218776500,23850,23850,23850,23850,0
20231207,131400,218776500,23850,23850,23850,23850,0
20231207,131300,218776500,23850,23850,23850,23850,1
20231207,131200,218752650,23750,23750,23750,23750,0
20231207,131100,218752650,23750,23750,23750,23750,0
20231207,131000,218752650,23750,23750,23750,23750,0
20231207,130900,218752650,23750,23750,23750,23750,0
20231207,130800,218752650,23750,23750,23750,23750,130
20231207,130700,215665150,23850,23850,23850,23850,0
20231207,130600,215665150,23850,23850,23850,23850,0
20231207,130500,215665150,23850,23850,23850,23850,0
20231207,130400,215665150,23850,23850,23850,23850,0
20231207,130300,215665150,23850,23850,23850,23850,0
20231207,130200,215665150,23850,23850,23850,23850,0
20231207,130100,215665150,23850,23800,23850,23800,520
20231207,130000,203266450,23800,23800,23800,23800,11
20231207,125900,203004650,23800,23800,23800,23800,1
20231207,125800,202980850,23700,23700,23700,23700,0
20231207,125700,202980850,23700,23750,23750,23700,132
20231207,125600,199850700,23800,23800,23800,23800,20
20231207,125500,199374700,23750,23750,23750,23750,1
20231207,125400,199350950,23750,23750,23750,23750,15
20231207,125300,198994700,23750,23750,23750,23750,0
20231207,125200,198994700,23750,23750,23750,23750,0
20231207,125100,198994700,23750,23750,23750,23750,0
20231207,125000,198994700,23750,23750,23750,23750,20
20231207,124900,198519700,23750,23750,23750,23750,15
20231207,124800,198163450,23750,23750,23750,23750,0
20231207,124700,198163450,23750,23750,23750,23750,0
20231207,124600,198163450,23750,23750,23750,23750,132
20231207,124500,195028450,23700,23700,23700,23700,0
20231207,124400,195028450,23700,23700,23700,23700,0
20231207,124300,195028450,23700,23700,23700,23700,0
20231207,124200,195028450,23700,23700,23700,23700,0
20231207,124100,195028450,23700,23700,23700,23700,0
20231207,124000,195028450,23700,23700,23700,23700,0
20231207,123900,195028450,23700,23700,23700,23700,0
20231207,123800,195028450,23700,23700,23700,23700,0
20231207,123700,195028450,23700,23700,23700,23700,0
20231207,123600,195028450,23700,23700,23700,23700,0
20231207,123500,195028450,23700,23750,23750,23700,132
20231207,123400,191897100,23800,23800,23800,23800,10
20231207,123300,191659100,23750,23750,23750,23750,13
20231207,123200,191350350,23750,23750,23750,23750,0
20231207,123100,191350350,23750,23750,23750,23750,0
20231207,123000,191350350,23750,23750,23750,23750,1
20231207,122900,191326600,23700,23700,23700,23700,20
20231207,122800,190852600,23750,23750,23750,23750,126
20231207,122700,187860100,23800,23800,23800,23800,0
20231207,122600,187860100,23800,23800,23800,23800,0
20231207,122500,187860100,23800,23800,23800,23800,1
20231207,122400,187836300,23750,23750,23750,23750,134
20231207,122300,184653800,23750,23750,23750,23750,0
20231207,122200,184653800,23750,23750,23750,23750,0
20231207,122100,184653800,23750,23750,23750,23750,1
20231207,122000,184630050,23750,23750,23750,23750,5
20231207,121900,184511300,23750,23750,23750,23750,0
20231207,121800,184511300,23750,23750,23750,23750,0
20231207,121700,184511300,23750,23750,23750,23750,0
20231207,121600,184511300,23750,23750,23750,23750,0
20231207,121500,184511300,23750,23750,23750,23750,0
20231207,121400,184511300,23750,23750,23750,23750,0
20231207,121300,184511300,23750,23750,23750,23750,136
20231207,121200,181281300,23800,23800,23800,23800,0
20231207,121100,181281300,23800,23800,23800,23800,0
20231207,121000,181281300,23800,23800,23800,23800,0
20231207,120900,181281300,23800,23800,23800,23800,4
20231207,120800,181186100,23800,23800,23800,23800,1
20231207,120700,181162300,23800,23800,23800,23800,0
20231207,120600,181162300,23800,23800,23800,23800,1
20231207,120500,181138500,23700,23700,23700,23700,0
20231207,120400,181138500,23700,23700,23700,23700,0
20231207,120300,181138500,23700,23700,23700,23700,0
20231207,120200,181138500,23700,23800,23800,23700,137
20231207,120100,177885400,23800,23800,23800,23800,0
20231207,120000,177885400,23800,23800,23800,23800,1
20231207,115900,177861600,23800,23800,23800,23800,0
20231207,115800,177861600,23800,23800,23800,23800,0
20231207,115700,177861600,23800,23800,23800,23800,0
20231207,115600,177861600,23800,23800,23800,23800,0
20231207,115500,177861600,23800,23800,23800,23800,0
20231207,115400,177861600,23800,23800,23800,23800,1
20231207,115300,177837800,23700,23700,23700,23700,0
20231207,115200,177837800,23700,23700,23700,23700,100
20231207,115100,175467800,23700,23750,23750,23700,138
20231207,115000,172194100,23850,23850,23850,23850,0
20231207,114900,172194100,23850,23850,23850,23850,1
20231207,114800,172170250,23750,23750,23750,23750,506
20231207,114700,160152750,23750,23750,23750,23750,1
20231207,114600,160129000,23700,23700,23700,23700,0
20231207,114500,160129000,23700,23700,23700,23700,1
20231207,114400,160105300,23700,23700,23700,23700,0
20231207,114300,160105300,23700,23700,23700,23700,0
20231207,114200,160105300,23700,23700,23700,23700,0
20231207,114100,160105300,23700,23700,23700,23700,0
20231207,114000,160105300,23700,23750,23750,23700,192
20231207,113900,155546200,23750,23750,23750,23750,0
20231207,113800,155546200,23750,23750,23750,23750,0
20231207,113700,155546200,23750,23750,23750,23750,0
20231207,113600,155546200,23750,23750,23750,23750,39
20231207,113500,154619950,23750,23750,23750,23750,0
20231207,113400,154619950,23750,23750,23750,23750,0
20231207,113300,154619950,23750,23750,23750,23750,1
20231207,113200,154596200,23750,23750,23750,23750,0
20231207,113100,154596200,23750,23850,23850,23750,233
20231207,113000,149062150,23750,23750,23750,23750,0
20231207,112900,149062150,23750,23750,23750,23750,138
20231207,112800,145784650,23750,23750,23750,23750,0
20231207,112700,145784650,23750,23750,23750,23750,0
20231207,112600,145784650,23750,23750,23750,23750,4
20231207,112500,145689650,23750,23750,23750,23750,0
20231207,112400,145689650,23750,23750,23750,23750,0
20231207,112300,145689650,23750,23750,23750,23750,0
20231207,112200,145689650,23750,23750,23750,23750,0
20231207,112100,145689650,23750,23750,23750,23750,0
20231207,112000,145689650,23750,23750,23750,23750,1
20231207,111900,145665900,23750,23750,23750,23750,0
20231207,111800,145665900,23750,23750,23750,23750,138
20231207,111700,142388400,23750,23750,23750,23750,0
20231207,111600,142388400,23750,23750,23750,23750,0
20231207,111500,142388400,23750,23750,23750,23750,0
20231207,111400,142388400,23750,23750,23750,23750,0
20231207,111300,142388400,23750,23750,23750,23750,0
20231207,111200,142388400,23750,23750,23750,23750,0
20231207,111100,142388400,23750,23800,23850,23750,6
20231207,111000,142245650,23800,23800,23800,23800,14
20231207,110900,141912450,23800,23800,23800,23800,2
20231207,110800,141864850,23750,23750,23750,23750,0
20231207,110700,141864850,23750,23750,23750,23750,226
20231207,110600,136497350,23750,23750,23750,23750,0
20231207,110500,136497350,23750,23750,23750,23750,30
20231207,110400,135784850,23800,23800,23800,23800,0
20231207,110300,135784850,23800,23800,23800,23800,2
20231207,110200,135737250,23800,23800,23800,23800,100
20231207,110100,133357250,23850,23700,23850,23700,15
20231207,110000,133001250,23750,23750,23750,23750,0
20231207,105900,133001250,23750,23750,23750,23750,0
20231207,105800,133001250,23750,23750,23750,23750,13
20231207,105700,132692500,23750,23750,23750,23750,1
20231207,105600,132668750,23700,23700,23700,23700,141
20231207,105500,129327050,23850,23850,23850,23850,0
20231207,105400,129327050,23850,23850,23850,23850,0
20231207,105300,129327050,23850,23850,23850,23850,0
20231207,105200,129327050,23850,23850,23850,23850,0
20231207,105100,129327050,23850,23850,23850,23850,0
20231207,105000,129327050,23850,23850,23850,23850,0
20231207,104900,129327050,23850,23850,23850,23850,29
20231207,104800,128635400,23850,23850,23850,23850,3
20231207,104700,128563850,23850,23850,23850,23850,0
20231207,104600,128563850,23850,23850,23850,23850,3
20231207,104500,128492300,23700,23750,23750,23700,143
20231207,104400,125101700,23900,23900,23900,23900,0
20231207,104300,125101700,23900,23900,23900,23900,0
20231207,104200,125101700,23900,23900,23900,23900,0
20231207,104100,125101700,23900,23900,23900,23900,0
20231207,104000,125101700,23900,23800,23900,23800,33
20231207,103900,124313450,23750,23750,23750,23750,25
20231207,103800,123719700,23700,23700,23700,23700,0
20231207,103700,123719700,23700,23700,23700,23700,0
20231207,103600,123719700,23700,23700,23700,23700,200
20231207,103500,118979700,23800,23800,23800,23800,5
20231207,103400,118860700,23700,23750,23750,23700,145
20231207,103300,115417650,23750,23750,23750,23750,0
20231207,103200,115417650,23750,23750,23750,23750,0
20231207,103100,115417650,23750,23750,23750,23750,0
20231207,103000,115417650,23750,23750,23750,23750,0
20231207,102900,115417650,23750,23750,23750,23750,0
20231207,102800,115417650,23750,23750,23750,23750,0
20231207,102700,115417650,23750,23750,23750,23750,0
20231207,102600,115417650,23750,23750,23750,23750,0
20231207,102500,115417650,23750,23750,23750,23750,9
20231207,102400,115203900,23700,23700,23700,23700,0
20231207,102300,115203900,23700,23750,23750,23700,163
20231207,102200,111339150,23700,23700,23700,23700,0
20231207,102100,111339150,23700,23700,23700,23700,0
20231207,102000,111339150,23700,23700,23700,23700,0
20231207,101900,111339150,23700,23700,23700,23700,1
20231207,101800,111315450,23700,23700,23700,23700,9
20231207,101700,111102150,23700,23700,23700,23700,0
20231207,101600,111102150,23700,23700,23700,23700,1
20231207,101500,111078450,23700,23700,23700,23700,0
20231207,101400,111078450,23700,23700,23700,23700,0
20231207,101300,111078450,23700,23700,23700,23700,0
20231207,101200,111078450,23700,23750,23750,23700,378
20231207,101100,102104900,23800,23800,23800,23800,0
20231207,101000,102104900,23800,23800,23800,23800,26
20231207,100900,101486100,23800,23800,23800,23800,0
20231207,100800,101486100,23800,23800,23800,23800,59
20231207,100700,100081900,23850,23850,23850,23850,1
20231207,100600,100058050,23850,23850,23850,23850,0
20231207,100500,100058050,23850,23850,23850,23850,0
20231207,100400,100058050,23850,23850,23850,23850,3
20231207,100300,99986500,23850,23850,23850,23850,0
20231207,100200,99986500,23850,23850,23850,23850,5
20231207,100100,99867250,23750,23800,23800,23750,155
20231207,100000,96185800,23850,23850,23850,23850,1
20231207,095900,96161950,23800,23800,23800,23800,10
20231207,095800,95923950,23800,23800,23800,23800,0
20231207,095700,95923950,23800,23800,23800,23800,0
20231207,095600,95923950,23800,23800,23800,23800,15
20231207,095500,95566950,23800,23800,23800,23800,0
20231207,095400,95566950,23800,23800,23800,23800,0
20231207,095300,95566950,23800,23800,23800,23800,110
20231207,095200,92948950,23750,23750,23750,23750,0
20231207,095100,92948950,23750,23750,23750,23750,0
20231207,095000,92948950,23750,23800,23800,23750,242
20231207,094900,87199150,23800,23800,23800,23800,181
20231207,094800,82891350,23800,23800,23800,23800,150
20231207,094700,79321350,23800,23800,23800,23800,0
20231207,094600,79321350,23800,23800,23800,23800,0
20231207,094500,79321350,23800,23800,23800,23800,217
20231207,094400,74156750,23800,23800,23800,23800,0
20231207,094300,74156750,23800,23800,23800,23800,0
20231207,094200,74156750,23800,23800,23800,23800,100
20231207,094100,71776750,23800,23800,23800,23800,0
20231207,094000,71776750,23800,23800,23800,23800,0
20231207,093900,71776750,23800,23850,23850,23800,362
20231207,093800,63153200,23850,23850,23850,23850,0
20231207,093700,63153200,23850,23850,23850,23850,0
20231207,093600,63153200,23850,23850,23850,23850,0
20231207,093500,63153200,23850,23850,23850,23850,0
20231207,093400,63153200,23850,23850,23850,23850,2
20231207,093300,63105500,23850,23850,23850,23850,0
20231207,093200,63105500,23850,23850,23850,23850,0
20231207,093100,63105500,23850,23850,23850,23850,0
20231207,093000,63105500,23850,23850,23850,23850,1
20231207,092900,63081650,23850,23850,23850,23850,0
20231207,092800,63081650,23850,23850,23850,23850,0
20231207,092700,63081650,23850,23850,23850,23850,36
20231207,092600,62223050,24000,24000,24000,24000,0
20231207,092500,62223050,24000,24000,24000,24000,0
20231207,092400,62223050,24000,24000,24000,24000,0
20231207,092300,62223050,24000,24000,24000,24000,0
20231207,092200,62223050,24000,24000,24000,24000,0
20231207,092100,62223050,24000,23950,24000,23950,400
20231207,092000,52625600,23750,23750,23750,23750,0
20231207,091900,52625600,23750,23850,23850,23750,1000
20231207,091800,28837250,23850,23850,23850,23850,0
20231207,091700,28837250,23850,23850,23850,23850,0
20231207,091600,28837250,23850,23850,23850,23850,0
20231207,091500,28837250,23850,23900,23900,23850,586
20231207,091400,14853100,23900,23900,23900,23900,40
20231207,091300,13897100,24000,24000,24000,24000,0
20231207,091200,13897100,24000,24000,24000,24000,2
20231207,091100,13849100,24000,24000,24000,24000,0
20231207,091000,13849100,24000,24000,24000,24000,0
20231207,090900,13849100,24000,23950,24000,23950,42
20231207,090800,12842600,23900,23900,23900,23900,0
20231207,090700,12842600,23900,23900,23900,23900,0
20231207,090600,12842600,23900,23750,23900,23750,88
20231207,090500,10746700,23750,23800,23800,23750,196
20231207,090400,6087000,23800,23800,23850,23800,44
20231207,090300,5039450,23800,23850,23850,23800,53
20231207,090200,3778000,23900,23900,23900,23900,0
20231207,090100,3778000,23900,23900,23900,23900,0
20231207,090000,3778000,23900,23950,23950,23900,158