KissMeData/115310/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201100,194683150,21200,21200,21200,21200,306
20231215,201000,194683150,21200,21200,21200,21200,0
20231215,200900,194683150,21200,21200,21200,21200,0
20231215,200800,194683150,21200,21200,21200,21200,0
20231215,200700,194683150,21200,21200,21200,21200,0
20231215,200600,194683150,21200,21200,21200,21200,0
20231215,200500,194683150,21200,21200,21200,21200,0
20231215,200400,194683150,21200,21200,21200,21200,0
20231215,200300,194683150,21200,21200,21200,21200,0
20231215,200200,194683150,21200,21200,21200,21200,0
20231215,200100,194683150,21200,21200,21200,21200,0
20231215,200000,194683150,21200,21200,21200,21200,0
20231215,195900,194683150,21200,21200,21200,21200,0
20231215,195800,194683150,21200,21200,21200,21200,0
20231215,195700,194683150,21200,21200,21200,21200,0
20231215,195600,194683150,21200,21200,21200,21200,0
20231215,195500,194683150,21200,21200,21200,21200,0
20231215,195400,194683150,21200,21200,21200,21200,0
20231215,195300,194683150,21200,21200,21200,21200,0
20231215,195200,194683150,21200,21200,21200,21200,0
20231215,195100,194683150,21200,21200,21200,21200,0
20231215,195000,194683150,21200,21200,21200,21200,0
20231215,194900,194683150,21200,21200,21200,21200,0
20231215,194800,194683150,21200,21200,21200,21200,0
20231215,194700,194683150,21200,21200,21200,21200,0
20231215,194600,194683150,21200,21200,21200,21200,0
20231215,194500,194683150,21200,21200,21200,21200,0
20231215,194400,194683150,21200,21200,21200,21200,0
20231215,194300,194683150,21200,21200,21200,21200,0
20231215,194200,194683150,21200,21200,21200,21200,0
20231215,194100,194683150,21200,21200,21200,21200,306
20231215,194000,194683150,21200,21200,21200,21200,0
20231215,193900,194683150,21200,21200,21200,21200,0
20231215,193800,194683150,21200,21200,21200,21200,0
20231215,193700,194683150,21200,21200,21200,21200,0
20231215,193600,194683150,21200,21200,21200,21200,0
20231215,193500,194683150,21200,21200,21200,21200,0
20231215,193400,194683150,21200,21200,21200,21200,0
20231215,193300,194683150,21200,21200,21200,21200,0
20231215,193200,194683150,21200,21200,21200,21200,0
20231215,193100,194683150,21200,21200,21200,21200,0
20231215,193000,194683150,21200,21200,21200,21200,0
20231215,192900,194683150,21200,21200,21200,21200,0
20231215,192800,194683150,21200,21200,21200,21200,0
20231215,192700,194683150,21200,21200,21200,21200,0
20231215,192600,194683150,21200,21200,21200,21200,0
20231215,192500,194683150,21200,21200,21200,21200,0
20231215,192400,194683150,21200,21200,21200,21200,0
20231215,192300,194683150,21200,21200,21200,21200,0
20231215,192200,194683150,21200,21200,21200,21200,0
20231215,192100,194683150,21200,21200,21200,21200,0
20231215,192000,194683150,21200,21200,21200,21200,0
20231215,191900,194683150,21200,21200,21200,21200,0
20231215,191800,194683150,21200,21200,21200,21200,0
20231215,191700,194683150,21200,21200,21200,21200,0
20231215,191600,194683150,21200,21200,21200,21200,0
20231215,191500,194683150,21200,21200,21200,21200,0
20231215,191400,194683150,21200,21200,21200,21200,0
20231215,191300,194683150,21200,21200,21200,21200,0
20231215,191200,194683150,21200,21200,21200,21200,0
20231215,191100,194683150,21200,21200,21200,21200,306
20231215,191000,194683150,21200,21200,21200,21200,0
20231215,190900,194683150,21200,21200,21200,21200,0
20231215,190800,194683150,21200,21200,21200,21200,0
20231215,190700,194683150,21200,21200,21200,21200,0
20231215,190600,194683150,21200,21200,21200,21200,0
20231215,190500,194683150,21200,21200,21200,21200,0
20231215,190400,194683150,21200,21200,21200,21200,0
20231215,190300,194683150,21200,21200,21200,21200,0
20231215,190200,194683150,21200,21200,21200,21200,0
20231215,190100,194683150,21200,21200,21200,21200,0
20231215,190000,194683150,21200,21200,21200,21200,0
20231215,185900,194683150,21200,21200,21200,21200,0
20231215,185800,194683150,21200,21200,21200,21200,0
20231215,185700,194683150,21200,21200,21200,21200,0
20231215,185600,194683150,21200,21200,21200,21200,0
20231215,185500,194683150,21200,21200,21200,21200,0
20231215,185400,194683150,21200,21200,21200,21200,0
20231215,185300,194683150,21200,21200,21200,21200,0
20231215,185200,194683150,21200,21200,21200,21200,0
20231215,185100,194683150,21200,21200,21200,21200,0
20231215,185000,194683150,21200,21200,21200,21200,0
20231215,184900,194683150,21200,21200,21200,21200,0
20231215,184800,194683150,21200,21200,21200,21200,0
20231215,184700,194683150,21200,21200,21200,21200,0
20231215,184600,194683150,21200,21200,21200,21200,0
20231215,184500,194683150,21200,21200,21200,21200,0
20231215,184400,194683150,21200,21200,21200,21200,0
20231215,184300,194683150,21200,21200,21200,21200,0
20231215,184200,194683150,21200,21200,21200,21200,0
20231215,184100,194683150,21200,21200,21200,21200,306
20231215,184000,194683150,21200,21200,21200,21200,0
20231215,183900,194683150,21200,21200,21200,21200,0
20231215,183800,194683150,21200,21200,21200,21200,0
20231215,183700,194683150,21200,21200,21200,21200,0
20231215,183600,194683150,21200,21200,21200,21200,0
20231215,183500,194683150,21200,21200,21200,21200,0
20231215,183400,194683150,21200,21200,21200,21200,0
20231215,183300,194683150,21200,21200,21200,21200,0
20231215,183200,194683150,21200,21200,21200,21200,0
20231215,183100,194683150,21200,21200,21200,21200,0
20231215,183000,194683150,21200,21200,21200,21200,0
20231215,182900,194683150,21200,21200,21200,21200,0
20231215,182800,194683150,21200,21200,21200,21200,0
20231215,182700,194683150,21200,21200,21200,21200,0
20231215,182600,194683150,21200,21200,21200,21200,0
20231215,182500,194683150,21200,21200,21200,21200,0
20231215,182400,194683150,21200,21200,21200,21200,0
20231215,182300,194683150,21200,21200,21200,21200,0
20231215,182200,194683150,21200,21200,21200,21200,0
20231215,182100,194683150,21200,21200,21200,21200,0
20231215,182000,194683150,21200,21200,21200,21200,0
20231215,181900,194683150,21200,21200,21200,21200,0
20231215,181800,194683150,21200,21200,21200,21200,0
20231215,181700,194683150,21200,21200,21200,21200,0
20231215,181600,194683150,21200,21200,21200,21200,0
20231215,181500,194683150,21200,21200,21200,21200,0
20231215,181400,194683150,21200,21200,21200,21200,0
20231215,181300,194683150,21200,21200,21200,21200,0
20231215,181200,194683150,21200,21200,21200,21200,0
20231215,181100,194683150,21200,21200,21200,21200,306
20231215,181000,194683150,21200,21200,21200,21200,0
20231215,180900,194683150,21200,21200,21200,21200,0
20231215,180800,194683150,21200,21200,21200,21200,0
20231215,180700,194683150,21200,21200,21200,21200,0
20231215,180600,194683150,21200,21200,21200,21200,0
20231215,180500,194683150,21200,21200,21200,21200,0
20231215,180400,194683150,21200,21200,21200,21200,0
20231215,180300,194683150,21200,21200,21200,21200,0
20231215,180200,194683150,21200,21200,21200,21200,0
20231215,180100,194683150,21200,21200,21200,21200,0
20231215,180000,194683150,21200,21200,21200,21200,0
20231215,175900,194683150,21200,21200,21200,21200,0
20231215,175800,194683150,21200,21200,21200,21200,0
20231215,175700,194683150,21200,21200,21200,21200,0
20231215,175600,194683150,21200,21200,21200,21200,0
20231215,175500,194683150,21200,21200,21200,21200,0
20231215,175400,194683150,21200,21200,21200,21200,0
20231215,175300,194683150,21200,21200,21200,21200,0
20231215,175200,194683150,21200,21200,21200,21200,0
20231215,175100,194683150,21200,21200,21200,21200,0
20231215,175000,194683150,21200,21200,21200,21200,0
20231215,174900,194683150,21200,21200,21200,21200,0
20231215,174800,194683150,21200,21200,21200,21200,0
20231215,174700,194683150,21200,21200,21200,21200,0
20231215,174600,194683150,21200,21200,21200,21200,0
20231215,174500,194683150,21200,21200,21200,21200,0
20231215,174400,194683150,21200,21200,21200,21200,0
20231215,174300,194683150,21200,21200,21200,21200,0
20231215,174200,194683150,21200,21200,21200,21200,0
20231215,174100,194683150,21200,21200,21200,21200,306
20231215,174000,194683150,21200,21200,21200,21200,0
20231215,173900,194683150,21200,21200,21200,21200,0
20231215,173800,194683150,21200,21200,21200,21200,0
20231215,173700,194683150,21200,21200,21200,21200,0
20231215,173600,194683150,21200,21200,21200,21200,0
20231215,173500,194683150,21200,21200,21200,21200,0
20231215,173400,194683150,21200,21200,21200,21200,0
20231215,173300,194683150,21200,21200,21200,21200,0
20231215,173200,194683150,21200,21200,21200,21200,0
20231215,173100,194683150,21200,21200,21200,21200,0
20231215,173000,194683150,21200,21200,21200,21200,0
20231215,172900,194683150,21200,21200,21200,21200,0
20231215,172800,194683150,21200,21200,21200,21200,0
20231215,172700,194683150,21200,21200,21200,21200,0
20231215,172600,194683150,21200,21200,21200,21200,0
20231215,172500,194683150,21200,21200,21200,21200,0
20231215,172400,194683150,21200,21200,21200,21200,0
20231215,172300,194683150,21200,21200,21200,21200,0
20231215,172200,194683150,21200,21200,21200,21200,0
20231215,172100,194683150,21200,21200,21200,21200,0
20231215,172000,194683150,21200,21200,21200,21200,0
20231215,171900,194683150,21200,21200,21200,21200,0
20231215,171800,194683150,21200,21200,21200,21200,0
20231215,171700,194683150,21200,21200,21200,21200,0
20231215,171600,194683150,21200,21200,21200,21200,0
20231215,171500,194683150,21200,21200,21200,21200,0
20231215,171400,194683150,21200,21200,21200,21200,0
20231215,171300,194683150,21200,21200,21200,21200,0
20231215,171200,194683150,21200,21200,21200,21200,0
20231215,171100,194683150,21200,21200,21200,21200,306
20231215,171000,194683150,21200,21200,21200,21200,0
20231215,170900,194683150,21200,21200,21200,21200,0
20231215,170800,194683150,21200,21200,21200,21200,0
20231215,170700,194683150,21200,21200,21200,21200,0
20231215,170600,194683150,21200,21200,21200,21200,0
20231215,170500,194683150,21200,21200,21200,21200,0
20231215,170400,194683150,21200,21200,21200,21200,0
20231215,170300,194683150,21200,21200,21200,21200,0
20231215,170200,194683150,21200,21200,21200,21200,0
20231215,170100,194683150,21200,21200,21200,21200,0
20231215,170000,194683150,21200,21200,21200,21200,0
20231215,165900,194683150,21200,21200,21200,21200,0
20231215,165800,194683150,21200,21200,21200,21200,0
20231215,165700,194683150,21200,21200,21200,21200,0
20231215,165600,194683150,21200,21200,21200,21200,0
20231215,165500,194683150,21200,21200,21200,21200,0
20231215,165400,194683150,21200,21200,21200,21200,0
20231215,165300,194683150,21200,21200,21200,21200,0
20231215,165200,194683150,21200,21200,21200,21200,0
20231215,165100,194683150,21200,21200,21200,21200,0
20231215,165000,194683150,21200,21200,21200,21200,0
20231215,164900,194683150,21200,21200,21200,21200,0
20231215,164800,194683150,21200,21200,21200,21200,0
20231215,164700,194683150,21200,21200,21200,21200,0
20231215,164600,194683150,21200,21200,21200,21200,0
20231215,164500,194683150,21200,21200,21200,21200,0
20231215,164400,194683150,21200,21200,21200,21200,0
20231215,164300,194683150,21200,21200,21200,21200,0
20231215,164200,194683150,21200,21200,21200,21200,0
20231215,164100,194683150,21200,21200,21200,21200,306
20231215,164000,194683150,21200,21200,21200,21200,0
20231215,163900,194683150,21200,21200,21200,21200,0
20231215,163800,194683150,21200,21200,21200,21200,0
20231215,163700,194683150,21200,21200,21200,21200,0
20231215,163600,194683150,21200,21200,21200,21200,0
20231215,163500,194683150,21200,21200,21200,21200,0
20231215,163400,194683150,21200,21200,21200,21200,0
20231215,163300,194683150,21200,21200,21200,21200,0
20231215,163200,194683150,21200,21200,21200,21200,0
20231215,163100,194683150,21200,21200,21200,21200,0
20231215,163000,194683150,21200,21200,21200,21200,0
20231215,162900,194683150,21200,21200,21200,21200,0
20231215,162800,194683150,21200,21200,21200,21200,0
20231215,162700,194683150,21200,21200,21200,21200,0
20231215,162600,194683150,21200,21200,21200,21200,0
20231215,162500,194683150,21200,21200,21200,21200,0
20231215,162400,194683150,21200,21200,21200,21200,0
20231215,162300,194683150,21200,21200,21200,21200,0
20231215,162200,194683150,21200,21200,21200,21200,0
20231215,162100,194683150,21200,21200,21200,21200,0
20231215,162000,194683150,21200,21200,21200,21200,0
20231215,161900,194683150,21200,21200,21200,21200,0
20231215,161800,194683150,21200,21200,21200,21200,0
20231215,161700,194683150,21200,21200,21200,21200,0
20231215,161600,194683150,21200,21200,21200,21200,0
20231215,161500,194683150,21200,21200,21200,21200,0
20231215,161400,194683150,21200,21200,21200,21200,0
20231215,161300,194683150,21200,21200,21200,21200,0
20231215,161200,194683150,21200,21200,21200,21200,0
20231215,161100,194683150,21200,21200,21200,21200,306
20231215,161000,194683150,21200,21200,21200,21200,0
20231215,160900,194683150,21200,21200,21200,21200,0
20231215,160800,194683150,21200,21200,21200,21200,0
20231215,160700,194683150,21200,21200,21200,21200,0
20231215,160600,194683150,21200,21200,21200,21200,0
20231215,160500,194683150,21200,21200,21200,21200,0
20231215,160400,194683150,21200,21200,21200,21200,0
20231215,160300,194683150,21200,21200,21200,21200,0
20231215,160200,194683150,21200,21200,21200,21200,0
20231215,160100,194683150,21200,21200,21200,21200,0
20231215,160000,194683150,21200,21200,21200,21200,0
20231215,155900,194683150,21200,21200,21200,21200,0
20231215,155800,194683150,21200,21200,21200,21200,0
20231215,155700,194683150,21200,21200,21200,21200,0
20231215,155600,194683150,21200,21200,21200,21200,0
20231215,155500,194683150,21200,21200,21200,21200,0
20231215,155400,194683150,21200,21200,21200,21200,0
20231215,155300,194683150,21200,21200,21200,21200,0
20231215,155200,194683150,21200,21200,21200,21200,0
20231215,155100,194683150,21200,21200,21200,21200,0
20231215,155000,194683150,21200,21200,21200,21200,0
20231215,154900,194683150,21200,21200,21200,21200,0
20231215,154800,194683150,21200,21200,21200,21200,0
20231215,154700,194683150,21200,21200,21200,21200,0
20231215,154600,194683150,21200,21200,21200,21200,0
20231215,154500,194683150,21200,21200,21200,21200,0
20231215,154400,194683150,21200,21200,21200,21200,0
20231215,154300,194683150,21200,21200,21200,21200,0
20231215,154200,194683150,21200,21200,21200,21200,0
20231215,154100,194683150,21200,21200,21200,21200,306
20231215,154000,194683150,21200,21200,21200,21200,0
20231215,153900,194683150,21200,21200,21200,21200,0
20231215,153800,194683150,21200,21200,21200,21200,0
20231215,153700,194683150,21200,21200,21200,21200,0
20231215,153600,194683150,21200,21200,21200,21200,0
20231215,153500,194683150,21200,21200,21200,21200,0
20231215,153400,194683150,21200,21200,21200,21200,0
20231215,153300,194683150,21200,21200,21200,21200,0
20231215,153200,194683150,21200,21200,21200,21200,0
20231215,153100,194683150,21200,21200,21200,21200,0
20231215,153000,194683150,21200,21200,21200,21200,306
20231215,152900,188195950,21150,21150,21150,21150,0
20231215,152800,188195950,21150,21150,21150,21150,0
20231215,152700,188195950,21150,21150,21150,21150,0
20231215,152600,188195950,21150,21150,21150,21150,0
20231215,152500,188195950,21150,21150,21150,21150,0
20231215,152400,188195950,21150,21150,21150,21150,0
20231215,152300,188195950,21150,21150,21150,21150,0
20231215,152200,188195950,21150,21150,21150,21150,0
20231215,152100,188195950,21150,21150,21150,21150,0
20231215,152000,188195950,21150,21150,21150,21150,0
20231215,151900,188195950,21150,21000,21150,20950,210
20231215,151800,183792750,21050,21050,21050,21050,0
20231215,151700,183792750,21050,21050,21050,21050,0
20231215,151600,183792750,21050,21050,21050,21050,0
20231215,151500,183792750,21050,21050,21050,21050,0
20231215,151400,183792750,21050,21050,21050,21050,0
20231215,151300,183792750,21050,21050,21050,21050,0
20231215,151200,183792750,21050,21050,21050,21050,0
20231215,151100,183792750,21050,21050,21050,21050,1
20231215,151000,183771700,21050,21050,21050,21050,0
20231215,150900,183771700,21050,21050,21050,21050,0
20231215,150800,183771700,21050,21050,21050,21050,1
20231215,150700,183750650,21100,21100,21100,21100,0
20231215,150600,183750650,21100,21100,21100,21100,0
20231215,150500,183750650,21100,21100,21100,21100,0
20231215,150400,183750650,21100,21100,21100,21100,1
20231215,150300,183729550,20950,20950,20950,20950,0
20231215,150200,183729550,20950,20950,20950,20950,0
20231215,150100,183729550,20950,21000,21000,20950,35
20231215,150000,182994600,21150,21150,21150,21150,0
20231215,145900,182994600,21150,21150,21150,21150,0
20231215,145800,182994600,21150,21150,21150,21150,0
20231215,145700,182994600,21150,21150,21150,21150,0
20231215,145600,182994600,21150,21150,21150,21150,0
20231215,145500,182994600,21150,21150,21150,21150,0
20231215,145400,182994600,21150,21150,21150,21150,0
20231215,145300,182994600,21150,21150,21150,21150,0
20231215,145200,182994600,21150,21150,21150,21150,1
20231215,145100,182973450,21000,21000,21000,21000,0
20231215,145000,182973450,21000,21000,21000,21000,0
20231215,144900,182973450,21000,21000,21000,21000,0
20231215,144800,182973450,21000,21000,21000,21000,1
20231215,144700,182952450,21050,21050,21050,21050,0
20231215,144600,182952450,21050,21050,21050,21050,0
20231215,144500,182952450,21050,21100,21100,20950,400
20231215,144400,174560850,21100,21100,21100,21100,0
20231215,144300,174560850,21100,21100,21100,21100,0
20231215,144200,174560850,21100,21100,21100,21100,0
20231215,144100,174560850,21100,21100,21100,21100,0
20231215,144000,174560850,21100,21100,21100,21100,0
20231215,143900,174560850,21100,21100,21100,21100,0
20231215,143800,174560850,21100,21100,21100,21100,1
20231215,143700,174539750,21150,21150,21150,21150,0
20231215,143600,174539750,21150,21150,21150,21150,0
20231215,143500,174539750,21150,21150,21150,21150,0
20231215,143400,174539750,21150,21150,21150,21150,0
20231215,143300,174539750,21150,21150,21150,21150,0
20231215,143200,174539750,21150,21150,21150,21150,0
20231215,143100,174539750,21150,21150,21150,21150,0
20231215,143000,174539750,21150,21150,21150,21150,0
20231215,142900,174539750,21150,21150,21150,21150,0
20231215,142800,174539750,21150,21150,21150,21150,0
20231215,142700,174539750,21150,21150,21150,21150,0
20231215,142600,174539750,21150,21150,21150,21150,2
20231215,142500,174497450,21100,21100,21100,21100,0
20231215,142400,174497450,21100,21100,21100,21100,0
20231215,142300,174497450,21100,21100,21100,21100,0
20231215,142200,174497450,21100,21100,21100,21100,0
20231215,142100,174497450,21100,21100,21100,21100,0
20231215,142000,174497450,21100,21100,21100,21100,0
20231215,141900,174497450,21100,21100,21100,21100,0
20231215,141800,174497450,21100,21100,21100,21100,0
20231215,141700,174497450,21100,21100,21100,21100,0
20231215,141600,174497450,21100,21100,21100,21100,0
20231215,141500,174497450,21100,21100,21100,21100,0
20231215,141400,174497450,21100,21100,21100,21100,0
20231215,141300,174497450,21100,21100,21100,21100,0
20231215,141200,174497450,21100,21100,21100,21100,0
20231215,141100,174497450,21100,21100,21100,21100,0
20231215,141000,174497450,21100,21100,21100,21100,0
20231215,140900,174497450,21100,21100,21100,21100,0
20231215,140800,174497450,21100,21100,21100,21100,0
20231215,140700,174497450,21100,21100,21100,21100,0
20231215,140600,174497450,21100,21100,21100,21100,0
20231215,140500,174497450,21100,21100,21100,21100,0
20231215,140400,174497450,21100,21100,21100,21100,0
20231215,140300,174497450,21100,21100,21100,21100,39
20231215,140200,173674550,20950,20950,20950,20950,0
20231215,140100,173674550,20950,20950,20950,20950,0
20231215,140000,173674550,20950,20950,20950,20950,0
20231215,135900,173674550,20950,20950,20950,20950,0
20231215,135800,173674550,20950,20950,20950,20950,0
20231215,135700,173674550,20950,21150,21150,20950,1000
20231215,135600,152706700,21150,21150,21150,21150,0
20231215,135500,152706700,21150,21150,21150,21150,0
20231215,135400,152706700,21150,21150,21150,21150,0
20231215,135300,152706700,21150,21150,21150,21150,1
20231215,135200,152685550,21200,21200,21200,21200,0
20231215,135100,152685550,21200,21200,21200,21200,0
20231215,135000,152685550,21200,21200,21200,21200,0
20231215,134900,152685550,21200,21200,21200,21200,0
20231215,134800,152685550,21200,21200,21200,21200,200
20231215,134700,148445550,21000,21000,21000,21000,0
20231215,134600,148445550,21000,21000,21000,21000,0
20231215,134500,148445550,21000,21000,21000,21000,0
20231215,134400,148445550,21000,21000,21000,21000,0
20231215,134300,148445550,21000,21000,21000,21000,0
20231215,134200,148445550,21000,21000,21000,21000,0
20231215,134100,148445550,21000,21000,21000,21000,0
20231215,134000,148445550,21000,21150,21150,21000,500
20231215,133900,137919800,21150,21150,21150,21150,0
20231215,133800,137919800,21150,21150,21150,21150,0
20231215,133700,137919800,21150,21150,21150,21150,0
20231215,133600,137919800,21150,21150,21150,21150,0
20231215,133500,137919800,21150,21150,21150,21150,0
20231215,133400,137919800,21150,21150,21150,21150,0
20231215,133300,137919800,21150,21150,21150,21150,0
20231215,133200,137919800,21150,21150,21150,21150,0
20231215,133100,137919800,21150,21150,21150,21150,0
20231215,133000,137919800,21150,21150,21150,21150,0
20231215,132900,137919800,21150,21150,21150,21150,0
20231215,132800,137919800,21150,21150,21150,21150,0
20231215,132700,137919800,21150,21150,21150,21150,0
20231215,132600,137919800,21150,21150,21150,21150,0
20231215,132500,137919800,21150,21150,21150,21150,0
20231215,132400,137919800,21150,21150,21150,21150,0
20231215,132300,137919800,21150,21150,21150,21150,0
20231215,132200,137919800,21150,21150,21150,21150,26
20231215,132100,137369900,21200,21200,21200,21200,0
20231215,132000,137369900,21200,21200,21200,21200,0
20231215,131900,137369900,21200,21200,21200,21200,0
20231215,131800,137369900,21200,21200,21200,21200,0
20231215,131700,137369900,21200,21200,21200,21200,0
20231215,131600,137369900,21200,21200,21200,21200,0
20231215,131500,137369900,21200,21200,21200,21200,0
20231215,131400,137369900,21200,21200,21200,21200,0
20231215,131300,137369900,21200,21200,21200,21200,0
20231215,131200,137369900,21200,21200,21200,21200,0
20231215,131100,137369900,21200,21200,21200,21200,1
20231215,131000,137348700,21150,21150,21150,21150,0
20231215,130900,137348700,21150,21150,21150,21150,1
20231215,130800,137327550,21150,21150,21150,21150,1
20231215,130700,137306400,21200,21150,21200,21050,151
20231215,130600,134122400,21250,21250,21250,21250,0
20231215,130500,134122400,21250,21250,21250,21250,0
20231215,130400,134122400,21250,21250,21250,21250,0
20231215,130300,134122400,21250,21250,21250,21250,0
20231215,130200,134122400,21250,21250,21250,21250,0
20231215,130100,134122400,21250,21250,21250,21250,0
20231215,130000,134122400,21250,21250,21250,21250,0
20231215,125900,134122400,21250,21250,21250,21250,0
20231215,125800,134122400,21250,21250,21250,21250,0
20231215,125700,134122400,21250,21250,21250,21250,0
20231215,125600,134122400,21250,21250,21250,21250,0
20231215,125500,134122400,21250,21250,21250,21250,0
20231215,125400,134122400,21250,21250,21250,21250,0
20231215,125300,134122400,21250,21250,21250,21250,0
20231215,125200,134122400,21250,21250,21250,21250,0
20231215,125100,134122400,21250,21250,21250,21250,0
20231215,125000,134122400,21250,21250,21250,21250,1
20231215,124900,134101150,21250,21250,21250,21250,0
20231215,124800,134101150,21250,21250,21250,21250,0
20231215,124700,134101150,21250,21250,21250,21250,0
20231215,124600,134101150,21250,21250,21250,21250,13
20231215,124500,133824900,21200,21200,21200,21150,2011
20231215,124400,91191750,21100,21100,21100,21100,0
20231215,124300,91191750,21100,21100,21100,21100,0
20231215,124200,91191750,21100,21100,21100,21100,0
20231215,124100,91191750,21100,21100,21100,21100,0
20231215,124000,91191750,21100,21100,21100,21100,0
20231215,123900,91191750,21100,21100,21100,21100,0
20231215,123800,91191750,21100,21100,21100,21100,0
20231215,123700,91191750,21100,21100,21100,21100,0
20231215,123600,91191750,21100,21100,21100,21100,0
20231215,123500,91191750,21100,21100,21100,21100,0
20231215,123400,91191750,21100,21100,21100,21100,0
20231215,123300,91191750,21100,21100,21100,21100,0
20231215,123200,91191750,21100,21100,21100,21100,0
20231215,123100,91191750,21100,21100,21100,21100,0
20231215,123000,91191750,21100,21100,21100,21100,0
20231215,122900,91191750,21100,21100,21100,21100,0
20231215,122800,91191750,21100,21100,21100,21100,25
20231215,122700,90664250,21100,21100,21100,21100,0
20231215,122600,90664250,21100,21100,21100,21100,41
20231215,122500,89799150,21100,21100,21100,21100,0
20231215,122400,89799150,21100,21100,21100,21100,0
20231215,122300,89799150,21100,21100,21100,21100,0
20231215,122200,89799150,21100,21100,21100,21100,0
20231215,122100,89799150,21100,21100,21100,21100,1
20231215,122000,89778050,21100,21100,21100,21100,0
20231215,121900,89778050,21100,21100,21100,21100,0
20231215,121800,89778050,21100,21100,21100,21100,0
20231215,121700,89778050,21100,21100,21100,21100,0
20231215,121600,89778050,21100,21100,21100,21100,0
20231215,121500,89778050,21100,21100,21100,21100,0
20231215,121400,89778050,21100,21100,21100,21100,0
20231215,121300,89778050,21100,21100,21100,21100,0
20231215,121200,89778050,21100,21100,21100,21100,0
20231215,121100,89778050,21100,21100,21100,21100,0
20231215,121000,89778050,21100,21100,21100,21100,0
20231215,120900,89778050,21100,21100,21100,21100,1
20231215,120800,89756950,21100,21100,21100,21100,0
20231215,120700,89756950,21100,21100,21100,21100,0
20231215,120600,89756950,21100,21100,21100,21100,0
20231215,120500,89756950,21100,21200,21200,21100,5
20231215,120400,89651050,21100,21200,21200,21100,2
20231215,120300,89608750,21100,21200,21200,21100,1002
20231215,120200,68466450,21200,21200,21200,21200,0
20231215,120100,68466450,21200,21200,21200,21200,0
20231215,120000,68466450,21200,21200,21200,21200,0
20231215,115900,68466450,21200,21200,21200,21200,0
20231215,115800,68466450,21200,21200,21200,21200,0
20231215,115700,68466450,21200,21200,21200,21200,0
20231215,115600,68466450,21200,21200,21200,21200,0
20231215,115500,68466450,21200,21200,21200,21200,0
20231215,115400,68466450,21200,21200,21200,21200,0
20231215,115300,68466450,21200,21200,21200,21200,0
20231215,115200,68466450,21200,21200,21200,21200,0
20231215,115100,68466450,21200,21200,21200,21200,0
20231215,115000,68466450,21200,21200,21200,21200,0
20231215,114900,68466450,21200,21200,21200,21200,0
20231215,114800,68466450,21200,21200,21200,21200,0
20231215,114700,68466450,21200,21200,21200,21200,0
20231215,114600,68466450,21200,21200,21200,21200,0
20231215,114500,68466450,21200,21200,21200,21200,0
20231215,114400,68466450,21200,21200,21200,21200,0
20231215,114300,68466450,21200,21200,21200,21200,0
20231215,114200,68466450,21200,21200,21200,21200,0
20231215,114100,68466450,21200,21200,21200,21200,0
20231215,114000,68466450,21200,21200,21200,21200,0
20231215,113900,68466450,21200,21200,21200,21200,0
20231215,113800,68466450,21200,21200,21200,21200,0
20231215,113700,68466450,21200,21200,21200,21200,0
20231215,113600,68466450,21200,21200,21200,21200,0
20231215,113500,68466450,21200,21200,21200,21200,6
20231215,113400,68339250,21150,21150,21150,21150,0
20231215,113300,68339250,21150,21150,21150,21150,0
20231215,113200,68339250,21150,21150,21150,21150,0
20231215,113100,68339250,21150,21150,21150,21150,0
20231215,113000,68339250,21150,21150,21150,21150,0
20231215,112900,68339250,21150,21150,21150,21150,0
20231215,112800,68339250,21150,21150,21150,21150,0
20231215,112700,68339250,21150,21150,21150,21150,0
20231215,112600,68339250,21150,21150,21150,21150,0
20231215,112500,68339250,21150,21150,21150,21150,0
20231215,112400,68339250,21150,21150,21150,21150,0
20231215,112300,68339250,21150,21150,21150,21150,0
20231215,112200,68339250,21150,21150,21150,21150,0
20231215,112100,68339250,21150,21150,21150,21150,0
20231215,112000,68339250,21150,21150,21150,21150,0
20231215,111900,68339250,21150,21150,21150,21150,468
20231215,111800,58441050,21150,21150,21150,21150,0
20231215,111700,58441050,21150,21150,21150,21150,0
20231215,111600,58441050,21150,21150,21150,21150,0
20231215,111500,58441050,21150,21150,21150,21150,0
20231215,111400,58441050,21150,21150,21150,21150,0
20231215,111300,58441050,21150,21150,21150,21150,0
20231215,111200,58441050,21150,21150,21150,21150,32
20231215,111100,57764250,21100,21100,21100,21100,0
20231215,111000,57764250,21100,21100,21100,21100,0
20231215,110900,57764250,21100,21100,21100,21100,0
20231215,110800,57764250,21100,21100,21100,21100,0
20231215,110700,57764250,21100,21100,21100,21100,0
20231215,110600,57764250,21100,21100,21100,21100,0
20231215,110500,57764250,21100,21100,21100,21100,0
20231215,110400,57764250,21100,21100,21100,21100,0
20231215,110300,57764250,21100,21100,21100,21100,0
20231215,110200,57764250,21100,21100,21100,21100,0
20231215,110100,57764250,21100,21100,21100,21100,0
20231215,110000,57764250,21100,21100,21100,21100,0
20231215,105900,57764250,21100,21100,21100,21100,0
20231215,105800,57764250,21100,21100,21100,21100,0
20231215,105700,57764250,21100,21100,21100,21100,0
20231215,105600,57764250,21100,21100,21100,21100,0
20231215,105500,57764250,21100,21100,21100,21100,1
20231215,105400,57743150,21250,21250,21250,21250,0
20231215,105300,57743150,21250,21250,21250,21250,0
20231215,105200,57743150,21250,21250,21250,21250,0
20231215,105100,57743150,21250,21250,21250,21250,0
20231215,105000,57743150,21250,21250,21250,21250,0
20231215,104900,57743150,21250,21250,21250,21250,0
20231215,104800,57743150,21250,21250,21250,21250,30
20231215,104700,57105650,21250,21250,21250,21250,0
20231215,104600,57105650,21250,21250,21250,21250,0
20231215,104500,57105650,21250,21250,21250,21250,0
20231215,104400,57105650,21250,21250,21250,21250,0
20231215,104300,57105650,21250,21250,21250,21250,0
20231215,104200,57105650,21250,21250,21250,21250,0
20231215,104100,57105650,21250,21250,21250,21250,1
20231215,104000,57084400,21200,21200,21200,21200,57
20231215,103900,55876000,21200,21200,21200,21200,0
20231215,103800,55876000,21200,21200,21200,21200,0
20231215,103700,55876000,21200,21200,21200,21200,0
20231215,103600,55876000,21200,21200,21200,21200,0
20231215,103500,55876000,21200,21200,21200,21200,50
20231215,103400,54816000,21150,21150,21150,21150,61
20231215,103300,53525850,21150,21150,21150,21150,0
20231215,103200,53525850,21150,21150,21150,21150,0
20231215,103100,53525850,21150,21150,21150,21150,0
20231215,103000,53525850,21150,21150,21150,21150,0
20231215,102900,53525850,21150,21150,21150,21150,0
20231215,102800,53525850,21150,21100,21150,21100,30
20231215,102700,52891700,21150,21150,21150,21150,0
20231215,102600,52891700,21150,21150,21150,21150,0
20231215,102500,52891700,21150,21150,21150,21150,0
20231215,102400,52891700,21150,21150,21150,21150,0
20231215,102300,52891700,21150,21150,21150,21150,0
20231215,102200,52891700,21150,21150,21150,21150,0
20231215,102100,52891700,21150,21150,21150,21150,0
20231215,102000,52891700,21150,21150,21150,21150,0
20231215,101900,52891700,21150,21150,21150,21150,0
20231215,101800,52891700,21150,21150,21150,21150,0
20231215,101700,52891700,21150,21150,21150,21150,0
20231215,101600,52891700,21150,21150,21150,21150,4
20231215,101500,52807100,21150,21150,21150,21150,0
20231215,101400,52807100,21150,21150,21150,21150,0
20231215,101300,52807100,21150,21150,21150,21150,1
20231215,101200,52785950,21150,21150,21150,21150,0
20231215,101100,52785950,21150,21150,21150,21150,0
20231215,101000,52785950,21150,21150,21150,21150,53
20231215,100900,51665000,21100,21100,21100,21100,0
20231215,100800,51665000,21100,21100,21100,21100,0
20231215,100700,51665000,21100,21100,21100,21100,48
20231215,100600,50652200,21100,21100,21100,21100,0
20231215,100500,50652200,21100,21100,21100,21100,107
20231215,100400,48394500,21100,21100,21100,21100,0
20231215,100300,48394500,21100,21100,21100,21100,192
20231215,100200,44343300,21100,21100,21100,21100,0
20231215,100100,44343300,21100,21100,21100,21100,0
20231215,100000,44343300,21100,21100,21100,21100,0
20231215,095900,44343300,21100,21100,21100,21100,0
20231215,095800,44343300,21100,21100,21100,21100,0
20231215,095700,44343300,21100,21100,21100,21100,51
20231215,095600,43267200,21100,21100,21100,21100,0
20231215,095500,43267200,21100,21100,21100,21100,0
20231215,095400,43267200,21100,21100,21100,21100,0
20231215,095300,43267200,21100,21100,21100,21100,10
20231215,095200,43056200,21100,21100,21100,21100,0
20231215,095100,43056200,21100,21100,21100,21100,0
20231215,095000,43056200,21100,21100,21100,21100,0
20231215,094900,43056200,21100,21100,21100,21100,4
20231215,094800,42971800,21100,21100,21100,21100,10
20231215,094700,42760800,21150,21150,21150,21150,0
20231215,094600,42760800,21150,21150,21150,21150,0
20231215,094500,42760800,21150,21150,21150,21150,0
20231215,094400,42760800,21150,21150,21150,21150,0
20231215,094300,42760800,21150,21150,21150,21150,1
20231215,094200,42739650,21050,21050,21050,21050,0
20231215,094100,42739650,21050,21050,21050,21050,0
20231215,094000,42739650,21050,21050,21050,21050,0
20231215,093900,42739650,21050,21050,21050,21050,0
20231215,093800,42739650,21050,21050,21050,21050,30
20231215,093700,42108150,21050,21050,21050,21050,2
20231215,093600,42066050,21050,21050,21050,21050,12
20231215,093500,41813450,21050,21050,21050,21050,54
20231215,093400,40676750,21050,21050,21050,21050,0
20231215,093300,40676750,21050,21050,21050,21050,42
20231215,093200,39792650,21050,21050,21050,21050,14
20231215,093100,39497950,21050,21150,21150,21050,381
20231215,093000,31454200,21050,21050,21050,21050,338
20231215,092900,24339300,21050,21050,21050,21050,1
20231215,092800,24318250,21050,21050,21050,21050,499
20231215,092700,13814300,21050,21050,21050,21050,5
20231215,092600,13709050,21050,21050,21050,21050,478
20231215,092500,3647150,21050,21050,21050,21050,23
20231215,092400,3163000,21100,21100,21100,21100,0
20231215,092300,3163000,21100,21100,21100,21100,0
20231215,092200,3163000,21100,21100,21100,21100,0
20231215,092100,3163000,21100,21100,21100,21100,0
20231215,092000,3163000,21100,21100,21100,21100,0
20231215,091900,3163000,21100,21100,21100,21100,23
20231215,091800,2677700,21000,21000,21000,21000,0
20231215,091700,2677700,21000,21000,21000,21000,0
20231215,091600,2677700,21000,21000,21000,21000,0
20231215,091500,2677700,21000,21000,21000,21000,0
20231215,091400,2677700,21000,21000,21000,21000,0
20231215,091300,2677700,21000,21000,21000,21000,0
20231215,091200,2677700,21000,21000,21000,21000,0
20231215,091100,2677700,21000,21000,21000,21000,0
20231215,091000,2677700,21000,21000,21000,21000,0
20231215,090900,2677700,21000,21000,21000,21000,0
20231215,090800,2677700,21000,21000,21000,21000,0
20231215,090700,2677700,21000,21000,21000,21000,5
20231215,090600,2572700,21050,21050,21050,21050,0
20231215,090500,2572700,21050,21050,21050,21050,0
20231215,090400,2572700,21050,21050,21050,21050,4
20231215,090300,2488500,21200,21200,21200,21200,0
20231215,090200,2488500,21200,21200,21200,21200,0
20231215,090100,2488500,21200,21200,21200,21200,0
20231215,090000,2488500,21200,20900,21200,20900,119