KissMeData/115310/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201000,86296650,21200,21200,21200,21200,118
20231213,200900,86296650,21200,21200,21200,21200,0
20231213,200800,86296650,21200,21200,21200,21200,0
20231213,200700,86296650,21200,21200,21200,21200,0
20231213,200600,86296650,21200,21200,21200,21200,0
20231213,200500,86296650,21200,21200,21200,21200,0
20231213,200400,86296650,21200,21200,21200,21200,0
20231213,200300,86296650,21200,21200,21200,21200,0
20231213,200200,86296650,21200,21200,21200,21200,0
20231213,200100,86296650,21200,21200,21200,21200,0
20231213,200000,86296650,21200,21200,21200,21200,0
20231213,195900,86296650,21200,21200,21200,21200,0
20231213,195800,86296650,21200,21200,21200,21200,0
20231213,195700,86296650,21200,21200,21200,21200,0
20231213,195600,86296650,21200,21200,21200,21200,0
20231213,195500,86296650,21200,21200,21200,21200,0
20231213,195400,86296650,21200,21200,21200,21200,0
20231213,195300,86296650,21200,21200,21200,21200,0
20231213,195200,86296650,21200,21200,21200,21200,0
20231213,195100,86296650,21200,21200,21200,21200,0
20231213,195000,86296650,21200,21200,21200,21200,0
20231213,194900,86296650,21200,21200,21200,21200,0
20231213,194800,86296650,21200,21200,21200,21200,0
20231213,194700,86296650,21200,21200,21200,21200,0
20231213,194600,86296650,21200,21200,21200,21200,0
20231213,194500,86296650,21200,21200,21200,21200,0
20231213,194400,86296650,21200,21200,21200,21200,0
20231213,194300,86296650,21200,21200,21200,21200,0
20231213,194200,86296650,21200,21200,21200,21200,0
20231213,194100,86296650,21200,21200,21200,21200,0
20231213,194000,86296650,21200,21200,21200,21200,118
20231213,193900,86296650,21200,21200,21200,21200,0
20231213,193800,86296650,21200,21200,21200,21200,0
20231213,193700,86296650,21200,21200,21200,21200,0
20231213,193600,86296650,21200,21200,21200,21200,0
20231213,193500,86296650,21200,21200,21200,21200,0
20231213,193400,86296650,21200,21200,21200,21200,0
20231213,193300,86296650,21200,21200,21200,21200,0
20231213,193200,86296650,21200,21200,21200,21200,0
20231213,193100,86296650,21200,21200,21200,21200,0
20231213,193000,86296650,21200,21200,21200,21200,0
20231213,192900,86296650,21200,21200,21200,21200,0
20231213,192800,86296650,21200,21200,21200,21200,0
20231213,192700,86296650,21200,21200,21200,21200,0
20231213,192600,86296650,21200,21200,21200,21200,0
20231213,192500,86296650,21200,21200,21200,21200,0
20231213,192400,86296650,21200,21200,21200,21200,0
20231213,192300,86296650,21200,21200,21200,21200,0
20231213,192200,86296650,21200,21200,21200,21200,0
20231213,192100,86296650,21200,21200,21200,21200,0
20231213,192000,86296650,21200,21200,21200,21200,0
20231213,191900,86296650,21200,21200,21200,21200,0
20231213,191800,86296650,21200,21200,21200,21200,0
20231213,191700,86296650,21200,21200,21200,21200,0
20231213,191600,86296650,21200,21200,21200,21200,0
20231213,191500,86296650,21200,21200,21200,21200,0
20231213,191400,86296650,21200,21200,21200,21200,0
20231213,191300,86296650,21200,21200,21200,21200,0
20231213,191200,86296650,21200,21200,21200,21200,0
20231213,191100,86296650,21200,21200,21200,21200,0
20231213,191000,86296650,21200,21200,21200,21200,118
20231213,190900,86296650,21200,21200,21200,21200,0
20231213,190800,86296650,21200,21200,21200,21200,0
20231213,190700,86296650,21200,21200,21200,21200,0
20231213,190600,86296650,21200,21200,21200,21200,0
20231213,190500,86296650,21200,21200,21200,21200,0
20231213,190400,86296650,21200,21200,21200,21200,0
20231213,190300,86296650,21200,21200,21200,21200,0
20231213,190200,86296650,21200,21200,21200,21200,0
20231213,190100,86296650,21200,21200,21200,21200,0
20231213,190000,86296650,21200,21200,21200,21200,0
20231213,185900,86296650,21200,21200,21200,21200,0
20231213,185800,86296650,21200,21200,21200,21200,0
20231213,185700,86296650,21200,21200,21200,21200,0
20231213,185600,86296650,21200,21200,21200,21200,0
20231213,185500,86296650,21200,21200,21200,21200,0
20231213,185400,86296650,21200,21200,21200,21200,0
20231213,185300,86296650,21200,21200,21200,21200,0
20231213,185200,86296650,21200,21200,21200,21200,0
20231213,185100,86296650,21200,21200,21200,21200,0
20231213,185000,86296650,21200,21200,21200,21200,0
20231213,184900,86296650,21200,21200,21200,21200,0
20231213,184800,86296650,21200,21200,21200,21200,0
20231213,184700,86296650,21200,21200,21200,21200,0
20231213,184600,86296650,21200,21200,21200,21200,0
20231213,184500,86296650,21200,21200,21200,21200,0
20231213,184400,86296650,21200,21200,21200,21200,0
20231213,184300,86296650,21200,21200,21200,21200,0
20231213,184200,86296650,21200,21200,21200,21200,0
20231213,184100,86296650,21200,21200,21200,21200,0
20231213,184000,86296650,21200,21200,21200,21200,118
20231213,183900,86296650,21200,21200,21200,21200,0
20231213,183800,86296650,21200,21200,21200,21200,0
20231213,183700,86296650,21200,21200,21200,21200,0
20231213,183600,86296650,21200,21200,21200,21200,0
20231213,183500,86296650,21200,21200,21200,21200,0
20231213,183400,86296650,21200,21200,21200,21200,0
20231213,183300,86296650,21200,21200,21200,21200,0
20231213,183200,86296650,21200,21200,21200,21200,0
20231213,183100,86296650,21200,21200,21200,21200,0
20231213,183000,86296650,21200,21200,21200,21200,0
20231213,182900,86296650,21200,21200,21200,21200,0
20231213,182800,86296650,21200,21200,21200,21200,0
20231213,182700,86296650,21200,21200,21200,21200,0
20231213,182600,86296650,21200,21200,21200,21200,0
20231213,182500,86296650,21200,21200,21200,21200,0
20231213,182400,86296650,21200,21200,21200,21200,0
20231213,182300,86296650,21200,21200,21200,21200,0
20231213,182200,86296650,21200,21200,21200,21200,0
20231213,182100,86296650,21200,21200,21200,21200,0
20231213,182000,86296650,21200,21200,21200,21200,0
20231213,181900,86296650,21200,21200,21200,21200,0
20231213,181800,86296650,21200,21200,21200,21200,0
20231213,181700,86296650,21200,21200,21200,21200,0
20231213,181600,86296650,21200,21200,21200,21200,0
20231213,181500,86296650,21200,21200,21200,21200,0
20231213,181400,86296650,21200,21200,21200,21200,0
20231213,181300,86296650,21200,21200,21200,21200,0
20231213,181200,86296650,21200,21200,21200,21200,0
20231213,181100,86296650,21200,21200,21200,21200,0
20231213,181000,86296650,21200,21200,21200,21200,118
20231213,180900,86296650,21200,21200,21200,21200,0
20231213,180800,86296650,21200,21200,21200,21200,0
20231213,180700,86296650,21200,21200,21200,21200,0
20231213,180600,86296650,21200,21200,21200,21200,0
20231213,180500,86296650,21200,21200,21200,21200,0
20231213,180400,86296650,21200,21200,21200,21200,0
20231213,180300,86296650,21200,21200,21200,21200,0
20231213,180200,86296650,21200,21200,21200,21200,0
20231213,180100,86296650,21200,21200,21200,21200,0
20231213,180000,86296650,21200,21200,21200,21200,0
20231213,175900,86296650,21200,21200,21200,21200,0
20231213,175800,86296650,21200,21200,21200,21200,0
20231213,175700,86296650,21200,21200,21200,21200,0
20231213,175600,86296650,21200,21200,21200,21200,0
20231213,175500,86296650,21200,21200,21200,21200,0
20231213,175400,86296650,21200,21200,21200,21200,0
20231213,175300,86296650,21200,21200,21200,21200,0
20231213,175200,86296650,21200,21200,21200,21200,0
20231213,175100,86296650,21200,21200,21200,21200,0
20231213,175000,86296650,21200,21200,21200,21200,0
20231213,174900,86296650,21200,21200,21200,21200,0
20231213,174800,86296650,21200,21200,21200,21200,0
20231213,174700,86296650,21200,21200,21200,21200,0
20231213,174600,86296650,21200,21200,21200,21200,0
20231213,174500,86296650,21200,21200,21200,21200,0
20231213,174400,86296650,21200,21200,21200,21200,0
20231213,174300,86296650,21200,21200,21200,21200,0
20231213,174200,86296650,21200,21200,21200,21200,0
20231213,174100,86296650,21200,21200,21200,21200,0
20231213,174000,86296650,21200,21200,21200,21200,118
20231213,173900,86296650,21200,21200,21200,21200,0
20231213,173800,86296650,21200,21200,21200,21200,0
20231213,173700,86296650,21200,21200,21200,21200,0
20231213,173600,86296650,21200,21200,21200,21200,0
20231213,173500,86296650,21200,21200,21200,21200,0
20231213,173400,86296650,21200,21200,21200,21200,0
20231213,173300,86296650,21200,21200,21200,21200,0
20231213,173200,86296650,21200,21200,21200,21200,0
20231213,173100,86296650,21200,21200,21200,21200,0
20231213,173000,86296650,21200,21200,21200,21200,0
20231213,172900,86296650,21200,21200,21200,21200,0
20231213,172800,86296650,21200,21200,21200,21200,0
20231213,172700,86296650,21200,21200,21200,21200,0
20231213,172600,86296650,21200,21200,21200,21200,0
20231213,172500,86296650,21200,21200,21200,21200,0
20231213,172400,86296650,21200,21200,21200,21200,0
20231213,172300,86296650,21200,21200,21200,21200,0
20231213,172200,86296650,21200,21200,21200,21200,0
20231213,172100,86296650,21200,21200,21200,21200,0
20231213,172000,86296650,21200,21200,21200,21200,0
20231213,171900,86296650,21200,21200,21200,21200,0
20231213,171800,86296650,21200,21200,21200,21200,0
20231213,171700,86296650,21200,21200,21200,21200,0
20231213,171600,86296650,21200,21200,21200,21200,0
20231213,171500,86296650,21200,21200,21200,21200,0
20231213,171400,86296650,21200,21200,21200,21200,0
20231213,171300,86296650,21200,21200,21200,21200,0
20231213,171200,86296650,21200,21200,21200,21200,0
20231213,171100,86296650,21200,21200,21200,21200,0
20231213,171000,86296650,21200,21200,21200,21200,118
20231213,170900,86296650,21200,21200,21200,21200,0
20231213,170800,86296650,21200,21200,21200,21200,0
20231213,170700,86296650,21200,21200,21200,21200,0
20231213,170600,86296650,21200,21200,21200,21200,0
20231213,170500,86296650,21200,21200,21200,21200,0
20231213,170400,86296650,21200,21200,21200,21200,0
20231213,170300,86296650,21200,21200,21200,21200,0
20231213,170200,86296650,21200,21200,21200,21200,0
20231213,170100,86296650,21200,21200,21200,21200,0
20231213,170000,86296650,21200,21200,21200,21200,0
20231213,165900,86296650,21200,21200,21200,21200,0
20231213,165800,86296650,21200,21200,21200,21200,0
20231213,165700,86296650,21200,21200,21200,21200,0
20231213,165600,86296650,21200,21200,21200,21200,0
20231213,165500,86296650,21200,21200,21200,21200,0
20231213,165400,86296650,21200,21200,21200,21200,0
20231213,165300,86296650,21200,21200,21200,21200,0
20231213,165200,86296650,21200,21200,21200,21200,0
20231213,165100,86296650,21200,21200,21200,21200,0
20231213,165000,86296650,21200,21200,21200,21200,0
20231213,164900,86296650,21200,21200,21200,21200,0
20231213,164800,86296650,21200,21200,21200,21200,0
20231213,164700,86296650,21200,21200,21200,21200,0
20231213,164600,86296650,21200,21200,21200,21200,0
20231213,164500,86296650,21200,21200,21200,21200,0
20231213,164400,86296650,21200,21200,21200,21200,0
20231213,164300,86296650,21200,21200,21200,21200,0
20231213,164200,86296650,21200,21200,21200,21200,0
20231213,164100,86296650,21200,21200,21200,21200,0
20231213,164000,86296650,21200,21200,21200,21200,118
20231213,163900,86296650,21200,21200,21200,21200,0
20231213,163800,86296650,21200,21200,21200,21200,0
20231213,163700,86296650,21200,21200,21200,21200,0
20231213,163600,86296650,21200,21200,21200,21200,0
20231213,163500,86296650,21200,21200,21200,21200,0
20231213,163400,86296650,21200,21200,21200,21200,0
20231213,163300,86296650,21200,21200,21200,21200,0
20231213,163200,86296650,21200,21200,21200,21200,0
20231213,163100,86296650,21200,21200,21200,21200,0
20231213,163000,86296650,21200,21200,21200,21200,0
20231213,162900,86296650,21200,21200,21200,21200,0
20231213,162800,86296650,21200,21200,21200,21200,0
20231213,162700,86296650,21200,21200,21200,21200,0
20231213,162600,86296650,21200,21200,21200,21200,0
20231213,162500,86296650,21200,21200,21200,21200,0
20231213,162400,86296650,21200,21200,21200,21200,0
20231213,162300,86296650,21200,21200,21200,21200,0
20231213,162200,86296650,21200,21200,21200,21200,0
20231213,162100,86296650,21200,21200,21200,21200,0
20231213,162000,86296650,21200,21200,21200,21200,0
20231213,161900,86296650,21200,21200,21200,21200,0
20231213,161800,86296650,21200,21200,21200,21200,0
20231213,161700,86296650,21200,21200,21200,21200,0
20231213,161600,86296650,21200,21200,21200,21200,0
20231213,161500,86296650,21200,21200,21200,21200,0
20231213,161400,86296650,21200,21200,21200,21200,0
20231213,161300,86296650,21200,21200,21200,21200,0
20231213,161200,86296650,21200,21200,21200,21200,0
20231213,161100,86296650,21200,21200,21200,21200,0
20231213,161000,86296650,21200,21200,21200,21200,118
20231213,160900,86296650,21200,21200,21200,21200,0
20231213,160800,86296650,21200,21200,21200,21200,0
20231213,160700,86296650,21200,21200,21200,21200,0
20231213,160600,86296650,21200,21200,21200,21200,0
20231213,160500,86296650,21200,21200,21200,21200,0
20231213,160400,86296650,21200,21200,21200,21200,0
20231213,160300,86296650,21200,21200,21200,21200,0
20231213,160200,86296650,21200,21200,21200,21200,0
20231213,160100,86296650,21200,21200,21200,21200,0
20231213,160000,86296650,21200,21200,21200,21200,0
20231213,155900,86296650,21200,21200,21200,21200,0
20231213,155800,86296650,21200,21200,21200,21200,0
20231213,155700,86296650,21200,21200,21200,21200,0
20231213,155600,86296650,21200,21200,21200,21200,0
20231213,155500,86296650,21200,21200,21200,21200,0
20231213,155400,86296650,21200,21200,21200,21200,0
20231213,155300,86296650,21200,21200,21200,21200,0
20231213,155200,86296650,21200,21200,21200,21200,0
20231213,155100,86296650,21200,21200,21200,21200,0
20231213,155000,86296650,21200,21200,21200,21200,0
20231213,154900,86296650,21200,21200,21200,21200,0
20231213,154800,86296650,21200,21200,21200,21200,0
20231213,154700,86296650,21200,21200,21200,21200,0
20231213,154600,86296650,21200,21200,21200,21200,0
20231213,154500,86296650,21200,21200,21200,21200,0
20231213,154400,86296650,21200,21200,21200,21200,0
20231213,154300,86296650,21200,21200,21200,21200,0
20231213,154200,86296650,21200,21200,21200,21200,0
20231213,154100,86296650,21200,21200,21200,21200,0
20231213,154000,86296650,21200,21200,21200,21200,118
20231213,153900,86296650,21200,21200,21200,21200,0
20231213,153800,86296650,21200,21200,21200,21200,0
20231213,153700,86296650,21200,21200,21200,21200,0
20231213,153600,86296650,21200,21200,21200,21200,0
20231213,153500,86296650,21200,21200,21200,21200,0
20231213,153400,86296650,21200,21200,21200,21200,0
20231213,153300,86296650,21200,21200,21200,21200,0
20231213,153200,86296650,21200,21200,21200,21200,0
20231213,153100,86296650,21200,21200,21200,21200,0
20231213,153000,86296650,21200,21200,21200,21200,118
20231213,152900,83795050,21200,21200,21200,21200,0
20231213,152800,83795050,21200,21200,21200,21200,0
20231213,152700,83795050,21200,21200,21200,21200,0
20231213,152600,83795050,21200,21200,21200,21200,0
20231213,152500,83795050,21200,21200,21200,21200,0
20231213,152400,83795050,21200,21200,21200,21200,0
20231213,152300,83795050,21200,21200,21200,21200,0
20231213,152200,83795050,21200,21200,21200,21200,0
20231213,152100,83795050,21200,21200,21200,21200,0
20231213,152000,83795050,21200,21200,21200,21200,0
20231213,151900,83795050,21200,20950,21200,20950,71
20231213,151800,82293300,20950,20950,20950,20950,0
20231213,151700,82293300,20950,20950,20950,20950,0
20231213,151600,82293300,20950,20950,20950,20950,0
20231213,151500,82293300,20950,20950,20950,20950,0
20231213,151400,82293300,20950,20950,20950,20950,0
20231213,151300,82293300,20950,20950,20950,20950,0
20231213,151200,82293300,20950,20950,20950,20950,0
20231213,151100,82293300,20950,20950,20950,20950,0
20231213,151000,82293300,20950,21000,21000,20950,72
20231213,150900,80781350,21000,21000,21000,21000,0
20231213,150800,80781350,21000,21000,21000,21000,1
20231213,150700,80760350,21000,21000,21000,21000,0
20231213,150600,80760350,21000,21050,21050,21000,76
20231213,150500,79161950,21200,21200,21200,21200,0
20231213,150400,79161950,21200,21200,21200,21200,0
20231213,150300,79161950,21200,21200,21200,21200,0
20231213,150200,79161950,21200,21200,21200,21200,0
20231213,150100,79161950,21200,21200,21200,21200,0
20231213,150000,79161950,21200,21200,21200,21200,0
20231213,145900,79161950,21200,21200,21200,21200,0
20231213,145800,79161950,21200,21200,21200,21200,0
20231213,145700,79161950,21200,21200,21200,21200,0
20231213,145600,79161950,21200,21200,21200,21200,0
20231213,145500,79161950,21200,21200,21200,21200,0
20231213,145400,79161950,21200,21200,21200,21200,0
20231213,145300,79161950,21200,21200,21200,21200,0
20231213,145200,79161950,21200,21200,21200,21200,0
20231213,145100,79161950,21200,21200,21200,21200,0
20231213,145000,79161950,21200,21200,21200,21200,0
20231213,144900,79161950,21200,21200,21200,21200,0
20231213,144800,79161950,21200,21200,21200,21200,0
20231213,144700,79161950,21200,21200,21200,21200,0
20231213,144600,79161950,21200,21200,21200,21200,0
20231213,144500,79161950,21200,21200,21200,21200,0
20231213,144400,79161950,21200,21200,21200,21200,0
20231213,144300,79161950,21200,21200,21200,21200,0
20231213,144200,79161950,21200,21200,21200,21200,0
20231213,144100,79161950,21200,21200,21200,21200,0
20231213,144000,79161950,21200,21200,21200,21200,0
20231213,143900,79161950,21200,21200,21200,21200,0
20231213,143800,79161950,21200,21200,21200,21200,0
20231213,143700,79161950,21200,21200,21200,21200,0
20231213,143600,79161950,21200,21200,21200,21200,0
20231213,143500,79161950,21200,21200,21200,21200,0
20231213,143400,79161950,21200,21200,21200,21200,0
20231213,143300,79161950,21200,21200,21200,21200,0
20231213,143200,79161950,21200,21200,21200,21200,0
20231213,143100,79161950,21200,21200,21200,21200,0
20231213,143000,79161950,21200,21200,21200,21200,0
20231213,142900,79161950,21200,21200,21200,21200,0
20231213,142800,79161950,21200,21200,21200,21200,0
20231213,142700,79161950,21200,21200,21200,21200,0
20231213,142600,79161950,21200,21200,21200,21200,0
20231213,142500,79161950,21200,21200,21200,21200,25
20231213,142400,78631950,21200,21200,21200,21200,0
20231213,142300,78631950,21200,21200,21200,21200,0
20231213,142200,78631950,21200,21200,21200,21200,0
20231213,142100,78631950,21200,21200,21200,21200,0
20231213,142000,78631950,21200,21200,21200,21200,0
20231213,141900,78631950,21200,21200,21200,21200,0
20231213,141800,78631950,21200,21200,21200,21200,0
20231213,141700,78631950,21200,21200,21200,21200,0
20231213,141600,78631950,21200,21200,21200,21200,0
20231213,141500,78631950,21200,21200,21200,21200,0
20231213,141400,78631950,21200,21200,21200,21200,0
20231213,141300,78631950,21200,21200,21200,21200,0
20231213,141200,78631950,21200,21200,21200,21200,0
20231213,141100,78631950,21200,21200,21200,21200,0
20231213,141000,78631950,21200,21200,21200,21200,0
20231213,140900,78631950,21200,21200,21200,21200,0
20231213,140800,78631950,21200,21200,21200,21200,0
20231213,140700,78631950,21200,21200,21200,21200,0
20231213,140600,78631950,21200,21200,21200,21200,0
20231213,140500,78631950,21200,21200,21200,21200,0
20231213,140400,78631950,21200,21200,21200,21200,5
20231213,140300,78525950,21050,21050,21050,21050,0
20231213,140200,78525950,21050,21050,21050,21050,0
20231213,140100,78525950,21050,21050,21050,21050,0
20231213,140000,78525950,21050,21050,21050,21050,2
20231213,135900,78483850,21200,21200,21200,21200,5
20231213,135800,78377850,21200,21200,21200,21200,0
20231213,135700,78377850,21200,21200,21200,21200,0
20231213,135600,78377850,21200,21200,21200,21200,0
20231213,135500,78377850,21200,21200,21200,21200,0
20231213,135400,78377850,21200,21200,21200,21200,0
20231213,135300,78377850,21200,21200,21200,21200,0
20231213,135200,78377850,21200,21200,21200,21200,372
20231213,135100,70491450,21100,21100,21100,21100,0
20231213,135000,70491450,21100,21100,21100,21100,0
20231213,134900,70491450,21100,21100,21100,21100,2
20231213,134800,70449250,21100,21100,21100,21100,0
20231213,134700,70449250,21100,21100,21100,21100,5
20231213,134600,70343750,21100,21100,21100,21100,0
20231213,134500,70343750,21100,21100,21100,21100,0
20231213,134400,70343750,21100,21100,21100,21100,0
20231213,134300,70343750,21100,21100,21100,21100,0
20231213,134200,70343750,21100,21100,21100,21100,0
20231213,134100,70343750,21100,21100,21100,21100,0
20231213,134000,70343750,21100,21100,21100,21100,0
20231213,133900,70343750,21100,21100,21100,21100,0
20231213,133800,70343750,21100,21100,21100,21100,0
20231213,133700,70343750,21100,21100,21100,21100,0
20231213,133600,70343750,21100,21100,21100,21100,0
20231213,133500,70343750,21100,21100,21100,21100,0
20231213,133400,70343750,21100,21100,21100,21100,0
20231213,133300,70343750,21100,21100,21100,21100,0
20231213,133200,70343750,21100,21100,21100,21100,0
20231213,133100,70343750,21100,21100,21100,21100,0
20231213,133000,70343750,21100,21100,21100,21100,20
20231213,132900,69921750,21100,21100,21100,21100,0
20231213,132800,69921750,21100,21100,21100,21100,1
20231213,132700,69900650,21100,21150,21150,21100,3
20231213,132600,69837250,21200,21200,21200,21200,0
20231213,132500,69837250,21200,21200,21200,21200,0
20231213,132400,69837250,21200,21200,21200,21200,0
20231213,132300,69837250,21200,21200,21200,21200,0
20231213,132200,69837250,21200,21200,21200,21200,0
20231213,132100,69837250,21200,21200,21200,21200,0
20231213,132000,69837250,21200,21200,21200,21200,0
20231213,131900,69837250,21200,21200,21200,21200,0
20231213,131800,69837250,21200,21200,21200,21200,0
20231213,131700,69837250,21200,21200,21200,21200,0
20231213,131600,69837250,21200,21200,21200,21200,0
20231213,131500,69837250,21200,21200,21200,21200,0
20231213,131400,69837250,21200,21050,21200,21050,1015
20231213,131300,48319400,21050,21050,21050,21050,0
20231213,131200,48319400,21050,21050,21050,21050,0
20231213,131100,48319400,21050,21050,21050,21050,0
20231213,131000,48319400,21050,21050,21050,21050,0
20231213,130900,48319400,21050,21050,21050,21050,0
20231213,130800,48319400,21050,21050,21050,21050,0
20231213,130700,48319400,21050,21050,21050,21050,0
20231213,130600,48319400,21050,21050,21050,21050,0
20231213,130500,48319400,21050,21050,21050,21050,0
20231213,130400,48319400,21050,21050,21050,21050,0
20231213,130300,48319400,21050,21050,21050,21050,0
20231213,130200,48319400,21050,21050,21050,21050,0
20231213,130100,48319400,21050,21050,21050,21050,0
20231213,130000,48319400,21050,21050,21050,21050,0
20231213,125900,48319400,21050,21050,21050,21050,0
20231213,125800,48319400,21050,21050,21050,21050,0
20231213,125700,48319400,21050,21050,21050,21050,0
20231213,125600,48319400,21050,21050,21050,21050,0
20231213,125500,48319400,21050,21050,21050,21050,0
20231213,125400,48319400,21050,21050,21050,21050,0
20231213,125300,48319400,21050,21050,21050,21050,0
20231213,125200,48319400,21050,21050,21050,21050,0
20231213,125100,48319400,21050,21050,21050,21050,0
20231213,125000,48319400,21050,21050,21050,21050,0
20231213,124900,48319400,21050,21050,21050,21050,0
20231213,124800,48319400,21050,21050,21050,21050,0
20231213,124700,48319400,21050,21050,21050,21050,0
20231213,124600,48319400,21050,21050,21050,21050,0
20231213,124500,48319400,21050,21050,21050,21050,0
20231213,124400,48319400,21050,21050,21050,21050,0
20231213,124300,48319400,21050,21050,21050,21050,0
20231213,124200,48319400,21050,21050,21050,21050,0
20231213,124100,48319400,21050,21050,21050,21050,0
20231213,124000,48319400,21050,21050,21050,21050,0
20231213,123900,48319400,21050,21050,21050,21050,0
20231213,123800,48319400,21050,21050,21050,21050,0
20231213,123700,48319400,21050,21050,21050,21050,0
20231213,123600,48319400,21050,21050,21050,21050,159
20231213,123500,44972450,21050,21050,21050,21050,0
20231213,123400,44972450,21050,21050,21050,21050,0
20231213,123300,44972450,21050,21050,21050,21050,0
20231213,123200,44972450,21050,21050,21050,21050,30
20231213,123100,44340950,21000,21000,21000,21000,0
20231213,123000,44340950,21000,21000,21000,21000,37
20231213,122900,43563950,21000,21000,21000,21000,0
20231213,122800,43563950,21000,21000,21000,21000,0
20231213,122700,43563950,21000,21000,21000,21000,0
20231213,122600,43563950,21000,21000,21000,21000,0
20231213,122500,43563950,21000,21000,21000,21000,0
20231213,122400,43563950,21000,21000,21000,21000,0
20231213,122300,43563950,21000,21000,21000,21000,0
20231213,122200,43563950,21000,21000,21000,21000,0
20231213,122100,43563950,21000,21000,21000,21000,0
20231213,122000,43563950,21000,21000,21000,21000,0
20231213,121900,43563950,21000,21000,21000,21000,0
20231213,121800,43563950,21000,21000,21000,21000,0
20231213,121700,43563950,21000,21000,21000,21000,0
20231213,121600,43563950,21000,21000,21000,21000,0
20231213,121500,43563950,21000,21000,21000,21000,0
20231213,121400,43563950,21000,21000,21000,21000,0
20231213,121300,43563950,21000,21000,21000,21000,5
20231213,121200,43458950,21000,21000,21000,21000,9
20231213,121100,43269950,21000,21000,21000,21000,0
20231213,121000,43269950,21000,21000,21000,21000,0
20231213,120900,43269950,21000,21000,21000,21000,0
20231213,120800,43269950,21000,21000,21000,21000,0
20231213,120700,43269950,21000,21000,21000,21000,0
20231213,120600,43269950,21000,21000,21000,21000,0
20231213,120500,43269950,21000,21000,21000,21000,0
20231213,120400,43269950,21000,21000,21000,21000,0
20231213,120300,43269950,21000,21000,21000,21000,0
20231213,120200,43269950,21000,21000,21000,21000,0
20231213,120100,43269950,21000,21000,21000,21000,0
20231213,120000,43269950,21000,21000,21000,21000,0
20231213,115900,43269950,21000,21000,21000,21000,23
20231213,115800,42786950,21050,21050,21050,21050,0
20231213,115700,42786950,21050,21050,21050,21050,0
20231213,115600,42786950,21050,21050,21050,21050,10
20231213,115500,42576450,21000,21000,21000,21000,0
20231213,115400,42576450,21000,21000,21000,21000,0
20231213,115300,42576450,21000,21000,21000,21000,0
20231213,115200,42576450,21000,21000,21000,21000,0
20231213,115100,42576450,21000,21000,21000,21000,0
20231213,115000,42576450,21000,21000,21000,21000,0
20231213,114900,42576450,21000,21000,21000,21000,0
20231213,114800,42576450,21000,21000,21000,21000,0
20231213,114700,42576450,21000,21000,21000,21000,0
20231213,114600,42576450,21000,21000,21000,21000,0
20231213,114500,42576450,21000,21000,21000,21000,0
20231213,114400,42576450,21000,21000,21000,21000,0
20231213,114300,42576450,21000,21000,21000,21000,0
20231213,114200,42576450,21000,21000,21000,21000,0
20231213,114100,42576450,21000,21000,21000,21000,0
20231213,114000,42576450,21000,21000,21000,21000,0
20231213,113900,42576450,21000,21000,21000,21000,0
20231213,113800,42576450,21000,21000,21000,21000,0
20231213,113700,42576450,21000,21000,21000,21000,4
20231213,113600,42492450,21000,21000,21000,21000,0
20231213,113500,42492450,21000,21000,21000,21000,0
20231213,113400,42492450,21000,21000,21000,21000,0
20231213,113300,42492450,21000,21000,21000,21000,0
20231213,113200,42492450,21000,21000,21000,21000,0
20231213,113100,42492450,21000,21000,21000,21000,24
20231213,113000,41988450,21150,21150,21150,21150,0
20231213,112900,41988450,21150,21150,21150,21150,0
20231213,112800,41988450,21150,21150,21150,21150,0
20231213,112700,41988450,21150,21150,21150,21150,0
20231213,112600,41988450,21150,21150,21150,21150,0
20231213,112500,41988450,21150,21150,21150,21150,0
20231213,112400,41988450,21150,21150,21150,21150,5
20231213,112300,41882700,21000,21000,21000,21000,0
20231213,112200,41882700,21000,21000,21000,21000,0
20231213,112100,41882700,21000,21000,21000,21000,0
20231213,112000,41882700,21000,21000,21000,21000,0
20231213,111900,41882700,21000,21000,21000,21000,0
20231213,111800,41882700,21000,21000,21000,21000,0
20231213,111700,41882700,21000,21000,21000,21000,0
20231213,111600,41882700,21000,21000,21000,21000,0
20231213,111500,41882700,21000,21000,21000,21000,0
20231213,111400,41882700,21000,21000,21000,21000,0
20231213,111300,41882700,21000,21000,21000,21000,0
20231213,111200,41882700,21000,21000,21000,21000,0
20231213,111100,41882700,21000,21000,21000,21000,0
20231213,111000,41882700,21000,21000,21000,21000,0
20231213,110900,41882700,21000,21000,21000,21000,0
20231213,110800,41882700,21000,21000,21000,21000,0
20231213,110700,41882700,21000,21000,21000,21000,0
20231213,110600,41882700,21000,21000,21000,21000,0
20231213,110500,41882700,21000,21000,21000,21000,0
20231213,110400,41882700,21000,21000,21000,21000,78
20231213,110300,40244700,20900,20900,20900,20900,0
20231213,110200,40244700,20900,20900,20900,20900,0
20231213,110100,40244700,20900,20900,20900,20900,0
20231213,110000,40244700,20900,20900,20900,20900,0
20231213,105900,40244700,20900,20900,20900,20900,0
20231213,105800,40244700,20900,20900,20900,20900,0
20231213,105700,40244700,20900,20900,20900,20900,0
20231213,105600,40244700,20900,20900,20900,20900,0
20231213,105500,40244700,20900,20900,20900,20900,1
20231213,105400,40223800,21000,21000,21000,21000,0
20231213,105300,40223800,21000,21000,21000,21000,0
20231213,105200,40223800,21000,21000,21000,21000,0
20231213,105100,40223800,21000,21000,21000,21000,0
20231213,105000,40223800,21000,21000,21000,21000,0
20231213,104900,40223800,21000,21000,21000,21000,0
20231213,104800,40223800,21000,21000,21000,21000,0
20231213,104700,40223800,21000,21000,21000,21000,0
20231213,104600,40223800,21000,21000,21000,21000,0
20231213,104500,40223800,21000,21000,21000,21000,0
20231213,104400,40223800,21000,21000,21000,21000,0
20231213,104300,40223800,21000,21000,21000,21000,0
20231213,104200,40223800,21000,21000,21000,21000,0
20231213,104100,40223800,21000,21000,21000,21000,0
20231213,104000,40223800,21000,21000,21000,21000,0
20231213,103900,40223800,21000,21000,21000,21000,0
20231213,103800,40223800,21000,21000,21000,21000,0
20231213,103700,40223800,21000,21000,21000,21000,0
20231213,103600,40223800,21000,21000,21000,21000,0
20231213,103500,40223800,21000,21000,21000,21000,0
20231213,103400,40223800,21000,21000,21000,21000,0
20231213,103300,40223800,21000,20900,21000,20900,250
20231213,103200,34975900,20900,20900,20900,20900,78
20231213,103100,33345700,20900,20900,20900,20900,0
20231213,103000,33345700,20900,20900,20900,20900,0
20231213,102900,33345700,20900,20900,20900,20900,0
20231213,102800,33345700,20900,20900,20900,20900,0
20231213,102700,33345700,20900,20900,20900,20900,0
20231213,102600,33345700,20900,20900,20900,20900,0
20231213,102500,33345700,20900,20900,20900,20900,0
20231213,102400,33345700,20900,20900,20900,20900,0
20231213,102300,33345700,20900,20900,20900,20900,0
20231213,102200,33345700,20900,20900,20900,20900,0
20231213,102100,33345700,20900,20900,20900,20900,0
20231213,102000,33345700,20900,20900,20900,20900,0
20231213,101900,33345700,20900,20950,20950,20900,111
20231213,101800,31023250,20950,20950,20950,20950,0
20231213,101700,31023250,20950,20950,20950,20950,0
20231213,101600,31023250,20950,20950,20950,20950,0
20231213,101500,31023250,20950,20950,20950,20950,0
20231213,101400,31023250,20950,20950,20950,20950,0
20231213,101300,31023250,20950,20950,20950,20950,9
20231213,101200,30834700,20950,20950,20950,20950,0
20231213,101100,30834700,20950,20950,20950,20950,0
20231213,101000,30834700,20950,20950,20950,20950,0
20231213,100900,30834700,20950,20950,20950,20950,0
20231213,100800,30834700,20950,20950,20950,20950,0
20231213,100700,30834700,20950,20950,20950,20950,0
20231213,100600,30834700,20950,20950,20950,20950,0
20231213,100500,30834700,20950,20950,20950,20950,185
20231213,100400,26958950,20950,20950,20950,20950,12
20231213,100300,26707550,21000,21000,21000,21000,0
20231213,100200,26707550,21000,21000,21000,21000,0
20231213,100100,26707550,21000,21000,21000,21000,0
20231213,100000,26707550,21000,21000,21000,21000,0
20231213,095900,26707550,21000,21000,21000,21000,0
20231213,095800,26707550,21000,21000,21000,21000,23
20231213,095700,26224550,20900,20900,20900,20900,41
20231213,095600,25367650,21100,21100,21100,21100,0
20231213,095500,25367650,21100,21100,21100,21100,0
20231213,095400,25367650,21100,21100,21100,21100,0
20231213,095300,25367650,21100,21100,21100,21100,0
20231213,095200,25367650,21100,21100,21100,21100,0
20231213,095100,25367650,21100,21100,21100,21100,0
20231213,095000,25367650,21100,21100,21100,21100,0
20231213,094900,25367650,21100,21100,21100,21100,1
20231213,094800,25346550,20950,20950,20950,20950,0
20231213,094700,25346550,20950,20950,20950,20950,0
20231213,094600,25346550,20950,20950,20950,20950,0
20231213,094500,25346550,20950,20950,20950,20950,0
20231213,094400,25346550,20950,20950,20950,20950,0
20231213,094300,25346550,20950,20950,20950,20950,0
20231213,094200,25346550,20950,20950,20950,20950,0
20231213,094100,25346550,20950,20950,20950,20950,0
20231213,094000,25346550,20950,20950,20950,20950,0
20231213,093900,25346550,20950,20950,20950,20950,0
20231213,093800,25346550,20950,20950,20950,20950,0
20231213,093700,25346550,20950,20950,20950,20950,0
20231213,093600,25346550,20950,20950,20950,20950,0
20231213,093500,25346550,20950,20950,20950,20950,0
20231213,093400,25346550,20950,20950,20950,20950,0
20231213,093300,25346550,20950,20950,20950,20950,0
20231213,093200,25346550,20950,20950,20950,20950,65
20231213,093100,23984800,20950,20950,20950,20950,0
20231213,093000,23984800,20950,20950,20950,20950,0
20231213,092900,23984800,20950,20950,20950,20950,0
20231213,092800,23984800,20950,20950,20950,20950,0
20231213,092700,23984800,20950,20950,20950,20950,0
20231213,092600,23984800,20950,20950,20950,20950,2
20231213,092500,23942900,20850,20950,20950,20850,865
20231213,092400,5895300,20950,20950,20950,20950,119
20231213,092300,3402250,21000,21000,21000,21000,51
20231213,092200,2331250,21000,21000,21000,21000,0
20231213,092100,2331250,21000,21000,21000,21000,0
20231213,092000,2331250,21000,21000,21000,21000,0
20231213,091900,2331250,21000,21000,21000,21000,0
20231213,091800,2331250,21000,21000,21000,21000,0
20231213,091700,2331250,21000,21000,21000,21000,0
20231213,091600,2331250,21000,21000,21000,21000,0
20231213,091500,2331250,21000,21000,21000,21000,0
20231213,091400,2331250,21000,21000,21000,21000,0
20231213,091300,2331250,21000,21000,21000,21000,0
20231213,091200,2331250,21000,21000,21000,21000,0
20231213,091100,2331250,21000,21000,21000,21000,0
20231213,091000,2331250,21000,21000,21000,21000,0
20231213,090900,2331250,21000,21000,21000,21000,0
20231213,090800,2331250,21000,21000,21000,21000,110
20231213,090700,21250,21250,21250,21250,21250,0
20231213,090600,21250,21250,21250,21250,21250,0
20231213,090500,21250,21250,21250,21250,21250,0
20231213,090400,21250,21250,21250,21250,21250,0
20231213,090300,21250,21250,21250,21250,21250,0
20231213,090200,21250,21250,21250,21250,21250,0
20231213,090100,21250,21250,21250,21250,21250,0
20231213,090000,21250,21250,21250,21250,21250,1