KissMeData/123860/min/candle-20231211.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231211,201400,291852600,20700,20700,20700,20700,1022
20231211,201300,291852600,20700,20700,20700,20700,0
20231211,201200,291852600,20700,20700,20700,20700,0
20231211,201100,291852600,20700,20700,20700,20700,0
20231211,201000,291852600,20700,20700,20700,20700,0
20231211,200900,291852600,20700,20700,20700,20700,0
20231211,200800,291852600,20700,20700,20700,20700,0
20231211,200700,291852600,20700,20700,20700,20700,0
20231211,200600,291852600,20700,20700,20700,20700,0
20231211,200500,291852600,20700,20700,20700,20700,0
20231211,200400,291852600,20700,20700,20700,20700,0
20231211,200300,291852600,20700,20700,20700,20700,0
20231211,200200,291852600,20700,20700,20700,20700,0
20231211,200100,291852600,20700,20700,20700,20700,0
20231211,200000,291852600,20700,20700,20700,20700,0
20231211,195900,291852600,20700,20700,20700,20700,0
20231211,195800,291852600,20700,20700,20700,20700,0
20231211,195700,291852600,20700,20700,20700,20700,0
20231211,195600,291852600,20700,20700,20700,20700,0
20231211,195500,291852600,20700,20700,20700,20700,0
20231211,195400,291852600,20700,20700,20700,20700,0
20231211,195300,291852600,20700,20700,20700,20700,0
20231211,195200,291852600,20700,20700,20700,20700,0
20231211,195100,291852600,20700,20700,20700,20700,0
20231211,195000,291852600,20700,20700,20700,20700,0
20231211,194900,291852600,20700,20700,20700,20700,0
20231211,194800,291852600,20700,20700,20700,20700,0
20231211,194700,291852600,20700,20700,20700,20700,0
20231211,194600,291852600,20700,20700,20700,20700,0
20231211,194500,291852600,20700,20700,20700,20700,0
20231211,194400,291852600,20700,20700,20700,20700,1022
20231211,194300,291852600,20700,20700,20700,20700,0
20231211,194200,291852600,20700,20700,20700,20700,0
20231211,194100,291852600,20700,20700,20700,20700,0
20231211,194000,291852600,20700,20700,20700,20700,0
20231211,193900,291852600,20700,20700,20700,20700,0
20231211,193800,291852600,20700,20700,20700,20700,0
20231211,193700,291852600,20700,20700,20700,20700,0
20231211,193600,291852600,20700,20700,20700,20700,0
20231211,193500,291852600,20700,20700,20700,20700,0
20231211,193400,291852600,20700,20700,20700,20700,0
20231211,193300,291852600,20700,20700,20700,20700,0
20231211,193200,291852600,20700,20700,20700,20700,0
20231211,193100,291852600,20700,20700,20700,20700,0
20231211,193000,291852600,20700,20700,20700,20700,0
20231211,192900,291852600,20700,20700,20700,20700,0
20231211,192800,291852600,20700,20700,20700,20700,0
20231211,192700,291852600,20700,20700,20700,20700,0
20231211,192600,291852600,20700,20700,20700,20700,0
20231211,192500,291852600,20700,20700,20700,20700,0
20231211,192400,291852600,20700,20700,20700,20700,0
20231211,192300,291852600,20700,20700,20700,20700,0
20231211,192200,291852600,20700,20700,20700,20700,0
20231211,192100,291852600,20700,20700,20700,20700,0
20231211,192000,291852600,20700,20700,20700,20700,0
20231211,191900,291852600,20700,20700,20700,20700,0
20231211,191800,291852600,20700,20700,20700,20700,0
20231211,191700,291852600,20700,20700,20700,20700,0
20231211,191600,291852600,20700,20700,20700,20700,0
20231211,191500,291852600,20700,20700,20700,20700,0
20231211,191400,291852600,20700,20700,20700,20700,1022
20231211,191300,291852600,20700,20700,20700,20700,0
20231211,191200,291852600,20700,20700,20700,20700,0
20231211,191100,291852600,20700,20700,20700,20700,0
20231211,191000,291852600,20700,20700,20700,20700,0
20231211,190900,291852600,20700,20700,20700,20700,0
20231211,190800,291852600,20700,20700,20700,20700,0
20231211,190700,291852600,20700,20700,20700,20700,0
20231211,190600,291852600,20700,20700,20700,20700,0
20231211,190500,291852600,20700,20700,20700,20700,0
20231211,190400,291852600,20700,20700,20700,20700,0
20231211,190300,291852600,20700,20700,20700,20700,0
20231211,190200,291852600,20700,20700,20700,20700,0
20231211,190100,291852600,20700,20700,20700,20700,0
20231211,190000,291852600,20700,20700,20700,20700,0
20231211,185900,291852600,20700,20700,20700,20700,0
20231211,185800,291852600,20700,20700,20700,20700,0
20231211,185700,291852600,20700,20700,20700,20700,0
20231211,185600,291852600,20700,20700,20700,20700,0
20231211,185500,291852600,20700,20700,20700,20700,0
20231211,185400,291852600,20700,20700,20700,20700,0
20231211,185300,291852600,20700,20700,20700,20700,0
20231211,185200,291852600,20700,20700,20700,20700,0
20231211,185100,291852600,20700,20700,20700,20700,0
20231211,185000,291852600,20700,20700,20700,20700,0
20231211,184900,291852600,20700,20700,20700,20700,0
20231211,184800,291852600,20700,20700,20700,20700,0
20231211,184700,291852600,20700,20700,20700,20700,0
20231211,184600,291852600,20700,20700,20700,20700,0
20231211,184500,291852600,20700,20700,20700,20700,0
20231211,184400,291852600,20700,20700,20700,20700,1022
20231211,184300,291852600,20700,20700,20700,20700,0
20231211,184200,291852600,20700,20700,20700,20700,0
20231211,184100,291852600,20700,20700,20700,20700,0
20231211,184000,291852600,20700,20700,20700,20700,0
20231211,183900,291852600,20700,20700,20700,20700,0
20231211,183800,291852600,20700,20700,20700,20700,0
20231211,183700,291852600,20700,20700,20700,20700,0
20231211,183600,291852600,20700,20700,20700,20700,0
20231211,183500,291852600,20700,20700,20700,20700,0
20231211,183400,291852600,20700,20700,20700,20700,0
20231211,183300,291852600,20700,20700,20700,20700,0
20231211,183200,291852600,20700,20700,20700,20700,0
20231211,183100,291852600,20700,20700,20700,20700,0
20231211,183000,291852600,20700,20700,20700,20700,0
20231211,182900,291852600,20700,20700,20700,20700,0
20231211,182800,291852600,20700,20700,20700,20700,0
20231211,182700,291852600,20700,20700,20700,20700,0
20231211,182600,291852600,20700,20700,20700,20700,0
20231211,182500,291852600,20700,20700,20700,20700,0
20231211,182400,291852600,20700,20700,20700,20700,0
20231211,182300,291852600,20700,20700,20700,20700,0
20231211,182200,291852600,20700,20700,20700,20700,0
20231211,182100,291852600,20700,20700,20700,20700,0
20231211,182000,291852600,20700,20700,20700,20700,0
20231211,181900,291852600,20700,20700,20700,20700,0
20231211,181800,291852600,20700,20700,20700,20700,0
20231211,181700,291852600,20700,20700,20700,20700,0
20231211,181600,291852600,20700,20700,20700,20700,0
20231211,181500,291852600,20700,20700,20700,20700,0
20231211,181400,291852600,20700,20700,20700,20700,1022
20231211,181300,291852600,20700,20700,20700,20700,0
20231211,181200,291852600,20700,20700,20700,20700,0
20231211,181100,291852600,20700,20700,20700,20700,0
20231211,181000,291852600,20700,20700,20700,20700,0
20231211,180900,291852600,20700,20700,20700,20700,0
20231211,180800,291852600,20700,20700,20700,20700,0
20231211,180700,291852600,20700,20700,20700,20700,0
20231211,180600,291852600,20700,20700,20700,20700,0
20231211,180500,291852600,20700,20700,20700,20700,0
20231211,180400,291852600,20700,20700,20700,20700,0
20231211,180300,291852600,20700,20700,20700,20700,0
20231211,180200,291852600,20700,20700,20700,20700,0
20231211,180100,291852600,20700,20700,20700,20700,0
20231211,180000,291852600,20700,20700,20700,20700,0
20231211,175900,291852600,20700,20700,20700,20700,0
20231211,175800,291852600,20700,20700,20700,20700,0
20231211,175700,291852600,20700,20700,20700,20700,0
20231211,175600,291852600,20700,20700,20700,20700,0
20231211,175500,291852600,20700,20700,20700,20700,0
20231211,175400,291852600,20700,20700,20700,20700,0
20231211,175300,291852600,20700,20700,20700,20700,0
20231211,175200,291852600,20700,20700,20700,20700,0
20231211,175100,291852600,20700,20700,20700,20700,0
20231211,175000,291852600,20700,20700,20700,20700,0
20231211,174900,291852600,20700,20700,20700,20700,0
20231211,174800,291852600,20700,20700,20700,20700,0
20231211,174700,291852600,20700,20700,20700,20700,0
20231211,174600,291852600,20700,20700,20700,20700,0
20231211,174500,291852600,20700,20700,20700,20700,0
20231211,174400,291852600,20700,20700,20700,20700,1022
20231211,174300,291852600,20700,20700,20700,20700,0
20231211,174200,291852600,20700,20700,20700,20700,0
20231211,174100,291852600,20700,20700,20700,20700,0
20231211,174000,291852600,20700,20700,20700,20700,0
20231211,173900,291852600,20700,20700,20700,20700,0
20231211,173800,291852600,20700,20700,20700,20700,0
20231211,173700,291852600,20700,20700,20700,20700,0
20231211,173600,291852600,20700,20700,20700,20700,0
20231211,173500,291852600,20700,20700,20700,20700,0
20231211,173400,291852600,20700,20700,20700,20700,0
20231211,173300,291852600,20700,20700,20700,20700,0
20231211,173200,291852600,20700,20700,20700,20700,0
20231211,173100,291852600,20700,20700,20700,20700,0
20231211,173000,291852600,20700,20700,20700,20700,0
20231211,172900,291852600,20700,20700,20700,20700,0
20231211,172800,291852600,20700,20700,20700,20700,0
20231211,172700,291852600,20700,20700,20700,20700,0
20231211,172600,291852600,20700,20700,20700,20700,0
20231211,172500,291852600,20700,20700,20700,20700,0
20231211,172400,291852600,20700,20700,20700,20700,0
20231211,172300,291852600,20700,20700,20700,20700,0
20231211,172200,291852600,20700,20700,20700,20700,0
20231211,172100,291852600,20700,20700,20700,20700,0
20231211,172000,291852600,20700,20700,20700,20700,0
20231211,171900,291852600,20700,20700,20700,20700,0
20231211,171800,291852600,20700,20700,20700,20700,0
20231211,171700,291852600,20700,20700,20700,20700,0
20231211,171600,291852600,20700,20700,20700,20700,0
20231211,171500,291852600,20700,20700,20700,20700,0
20231211,171400,291852600,20700,20700,20700,20700,1022
20231211,171300,291852600,20700,20700,20700,20700,0
20231211,171200,291852600,20700,20700,20700,20700,0
20231211,171100,291852600,20700,20700,20700,20700,0
20231211,171000,291852600,20700,20700,20700,20700,0
20231211,170900,291852600,20700,20700,20700,20700,0
20231211,170800,291852600,20700,20700,20700,20700,0
20231211,170700,291852600,20700,20700,20700,20700,0
20231211,170600,291852600,20700,20700,20700,20700,0
20231211,170500,291852600,20700,20700,20700,20700,0
20231211,170400,291852600,20700,20700,20700,20700,0
20231211,170300,291852600,20700,20700,20700,20700,0
20231211,170200,291852600,20700,20700,20700,20700,0
20231211,170100,291852600,20700,20700,20700,20700,0
20231211,170000,291852600,20700,20700,20700,20700,0
20231211,165900,291852600,20700,20700,20700,20700,0
20231211,165800,291852600,20700,20700,20700,20700,0
20231211,165700,291852600,20700,20700,20700,20700,0
20231211,165600,291852600,20700,20700,20700,20700,0
20231211,165500,291852600,20700,20700,20700,20700,0
20231211,165400,291852600,20700,20700,20700,20700,0
20231211,165300,291852600,20700,20700,20700,20700,0
20231211,165200,291852600,20700,20700,20700,20700,0
20231211,165100,291852600,20700,20700,20700,20700,0
20231211,165000,291852600,20700,20700,20700,20700,0
20231211,164900,291852600,20700,20700,20700,20700,0
20231211,164800,291852600,20700,20700,20700,20700,0
20231211,164700,291852600,20700,20700,20700,20700,0
20231211,164600,291852600,20700,20700,20700,20700,0
20231211,164500,291852600,20700,20700,20700,20700,0
20231211,164400,291852600,20700,20700,20700,20700,1022
20231211,164300,291852600,20700,20700,20700,20700,0
20231211,164200,291852600,20700,20700,20700,20700,0
20231211,164100,291852600,20700,20700,20700,20700,0
20231211,164000,291852600,20700,20700,20700,20700,0
20231211,163900,291852600,20700,20700,20700,20700,0
20231211,163800,291852600,20700,20700,20700,20700,0
20231211,163700,291852600,20700,20700,20700,20700,0
20231211,163600,291852600,20700,20700,20700,20700,0
20231211,163500,291852600,20700,20700,20700,20700,0
20231211,163400,291852600,20700,20700,20700,20700,0
20231211,163300,291852600,20700,20700,20700,20700,0
20231211,163200,291852600,20700,20700,20700,20700,0
20231211,163100,291852600,20700,20700,20700,20700,0
20231211,163000,291852600,20700,20700,20700,20700,0
20231211,162900,291852600,20700,20700,20700,20700,0
20231211,162800,291852600,20700,20700,20700,20700,0
20231211,162700,291852600,20700,20700,20700,20700,0
20231211,162600,291852600,20700,20700,20700,20700,0
20231211,162500,291852600,20700,20700,20700,20700,0
20231211,162400,291852600,20700,20700,20700,20700,0
20231211,162300,291852600,20700,20700,20700,20700,0
20231211,162200,291852600,20700,20700,20700,20700,0
20231211,162100,291852600,20700,20700,20700,20700,0
20231211,162000,291852600,20700,20700,20700,20700,0
20231211,161900,291852600,20700,20700,20700,20700,0
20231211,161800,291852600,20700,20700,20700,20700,0
20231211,161700,291852600,20700,20700,20700,20700,0
20231211,161600,291852600,20700,20700,20700,20700,0
20231211,161500,291852600,20700,20700,20700,20700,0
20231211,161400,291852600,20700,20700,20700,20700,1022
20231211,161300,291852600,20700,20700,20700,20700,0
20231211,161200,291852600,20700,20700,20700,20700,0
20231211,161100,291852600,20700,20700,20700,20700,0
20231211,161000,291852600,20700,20700,20700,20700,0
20231211,160900,291852600,20700,20700,20700,20700,0
20231211,160800,291852600,20700,20700,20700,20700,0
20231211,160700,291852600,20700,20700,20700,20700,0
20231211,160600,291852600,20700,20700,20700,20700,0
20231211,160500,291852600,20700,20700,20700,20700,0
20231211,160400,291852600,20700,20700,20700,20700,0
20231211,160300,291852600,20700,20700,20700,20700,0
20231211,160200,291852600,20700,20700,20700,20700,0
20231211,160100,291852600,20700,20700,20700,20700,0
20231211,160000,291852600,20700,20700,20700,20700,0
20231211,155900,291852600,20700,20700,20700,20700,0
20231211,155800,291852600,20700,20700,20700,20700,0
20231211,155700,291852600,20700,20700,20700,20700,0
20231211,155600,291852600,20700,20700,20700,20700,0
20231211,155500,291852600,20700,20700,20700,20700,0
20231211,155400,291852600,20700,20700,20700,20700,0
20231211,155300,291852600,20700,20700,20700,20700,0
20231211,155200,291852600,20700,20700,20700,20700,0
20231211,155100,291852600,20700,20700,20700,20700,0
20231211,155000,291852600,20700,20700,20700,20700,0
20231211,154900,291852600,20700,20700,20700,20700,0
20231211,154800,291852600,20700,20700,20700,20700,0
20231211,154700,291852600,20700,20700,20700,20700,0
20231211,154600,291852600,20700,20700,20700,20700,0
20231211,154500,291852600,20700,20700,20700,20700,0
20231211,154400,291852600,20700,20700,20700,20700,1022
20231211,154300,291852600,20700,20700,20700,20700,0
20231211,154200,291852600,20700,20700,20700,20700,0
20231211,154100,291852600,20700,20700,20700,20700,0
20231211,154000,291852600,20700,20700,20700,20700,0
20231211,153900,291852600,20700,20700,20700,20700,0
20231211,153800,291852600,20700,20700,20700,20700,0
20231211,153700,291852600,20700,20700,20700,20700,0
20231211,153600,291852600,20700,20700,20700,20700,0
20231211,153500,291852600,20700,20700,20700,20700,0
20231211,153400,291852600,20700,20700,20700,20700,0
20231211,153300,291852600,20700,20700,20700,20700,0
20231211,153200,291852600,20700,20700,20700,20700,0
20231211,153100,291852600,20700,20700,20700,20700,0
20231211,153000,291852600,20700,20700,20700,20700,1022
20231211,152900,270697200,20700,20700,20700,20700,0
20231211,152800,270697200,20700,20700,20700,20700,0
20231211,152700,270697200,20700,20700,20700,20700,0
20231211,152600,270697200,20700,20700,20700,20700,0
20231211,152500,270697200,20700,20700,20700,20700,0
20231211,152400,270697200,20700,20700,20700,20700,0
20231211,152300,270697200,20700,20700,20700,20700,0
20231211,152200,270697200,20700,20700,20700,20700,0
20231211,152100,270697200,20700,20700,20700,20700,0
20231211,152000,270697200,20700,20700,20700,20700,0
20231211,151900,270697200,20700,20700,20700,20700,4
20231211,151800,270614400,20650,20700,20700,20650,186
20231211,151700,266764250,20700,20700,20700,20700,0
20231211,151600,266764250,20700,20700,20700,20700,1
20231211,151500,266743550,20700,20700,20700,20700,1
20231211,151400,266722850,20700,20700,20700,20700,0
20231211,151300,266722850,20700,20700,20700,20700,0
20231211,151200,266722850,20700,20700,20700,20700,0
20231211,151100,266722850,20700,20700,20700,20700,0
20231211,151000,266722850,20700,20650,20700,20650,7
20231211,150900,266578000,20650,20650,20650,20650,500
20231211,150800,256253000,20650,20650,20650,20650,10
20231211,150700,256046500,20700,20700,20700,20700,0
20231211,150600,256046500,20700,20700,20700,20700,110
20231211,150500,253769500,20650,20650,20650,20650,0
20231211,150400,253769500,20650,20650,20650,20650,0
20231211,150300,253769500,20650,20650,20650,20650,0
20231211,150200,253769500,20650,20650,20650,20650,40
20231211,150100,252943500,20700,20700,20700,20700,0
20231211,150000,252943500,20700,20700,20700,20700,0
20231211,145900,252943500,20700,20700,20700,20700,0
20231211,145800,252943500,20700,20700,20700,20700,0
20231211,145700,252943500,20700,20700,20700,20700,0
20231211,145600,252943500,20700,20700,20700,20700,0
20231211,145500,252943500,20700,20700,20700,20700,0
20231211,145400,252943500,20700,20700,20700,20700,0
20231211,145300,252943500,20700,20700,20700,20700,0
20231211,145200,252943500,20700,20700,20700,20700,0
20231211,145100,252943500,20700,20700,20700,20700,0
20231211,145000,252943500,20700,20700,20700,20700,0
20231211,144900,252943500,20700,20700,20700,20700,2
20231211,144800,252902100,20700,20700,20700,20700,0
20231211,144700,252902100,20700,20700,20700,20700,0
20231211,144600,252902100,20700,20700,20700,20700,0
20231211,144500,252902100,20700,20700,20700,20700,0
20231211,144400,252902100,20700,20700,20700,20700,0
20231211,144300,252902100,20700,20700,20700,20700,0
20231211,144200,252902100,20700,20700,20700,20700,225
20231211,144100,248244600,20750,20750,20750,20750,0
20231211,144000,248244600,20750,20750,20750,20750,0
20231211,143900,248244600,20750,20750,20750,20750,3
20231211,143800,248182350,20700,20700,20700,20700,1
20231211,143700,248161650,20700,20700,20700,20700,0
20231211,143600,248161650,20700,20700,20700,20700,0
20231211,143500,248161650,20700,20700,20700,20700,0
20231211,143400,248161650,20700,20700,20700,20700,0
20231211,143300,248161650,20700,20700,20700,20700,0
20231211,143200,248161650,20700,20700,20700,20700,5
20231211,143100,248058150,20700,20700,20700,20700,0
20231211,143000,248058150,20700,20700,20700,20700,0
20231211,142900,248058150,20700,20700,20700,20700,0
20231211,142800,248058150,20700,20700,20700,20700,0
20231211,142700,248058150,20700,20700,20700,20700,0
20231211,142600,248058150,20700,20700,20700,20700,0
20231211,142500,248058150,20700,20700,20700,20700,75
20231211,142400,246505650,20750,20750,20750,20750,0
20231211,142300,246505650,20750,20750,20750,20750,0
20231211,142200,246505650,20750,20750,20750,20750,0
20231211,142100,246505650,20750,20750,20750,20750,0
20231211,142000,246505650,20750,20750,20750,20750,0
20231211,141900,246505650,20750,20750,20750,20750,0
20231211,141800,246505650,20750,20750,20750,20750,0
20231211,141700,246505650,20750,20750,20750,20750,0
20231211,141600,246505650,20750,20750,20750,20750,0
20231211,141500,246505650,20750,20750,20750,20750,0
20231211,141400,246505650,20750,20750,20750,20750,0
20231211,141300,246505650,20750,20750,20750,20750,0
20231211,141200,246505650,20750,20750,20750,20750,0
20231211,141100,246505650,20750,20750,20750,20750,0
20231211,141000,246505650,20750,20750,20750,20750,0
20231211,140900,246505650,20750,20750,20750,20750,0
20231211,140800,246505650,20750,20750,20750,20750,0
20231211,140700,246505650,20750,20750,20750,20750,3
20231211,140600,246443400,20700,20700,20700,20700,0
20231211,140500,246443400,20700,20700,20700,20700,21
20231211,140400,246008700,20700,20700,20700,20700,0
20231211,140300,246008700,20700,20700,20700,20700,0
20231211,140200,246008700,20700,20700,20700,20700,0
20231211,140100,246008700,20700,20700,20700,20700,0
20231211,140000,246008700,20700,20700,20700,20700,1
20231211,135900,245988000,20700,20700,20700,20700,0
20231211,135800,245988000,20700,20700,20700,20700,0
20231211,135700,245988000,20700,20700,20700,20700,0
20231211,135600,245988000,20700,20700,20700,20700,0
20231211,135500,245988000,20700,20700,20700,20700,0
20231211,135400,245988000,20700,20700,20700,20700,0
20231211,135300,245988000,20700,20700,20700,20700,0
20231211,135200,245988000,20700,20700,20700,20700,0
20231211,135100,245988000,20700,20700,20700,20700,0
20231211,135000,245988000,20700,20700,20700,20700,0
20231211,134900,245988000,20700,20700,20700,20700,0
20231211,134800,245988000,20700,20700,20700,20700,0
20231211,134700,245988000,20700,20700,20700,20700,0
20231211,134600,245988000,20700,20700,20700,20700,0
20231211,134500,245988000,20700,20700,20700,20700,0
20231211,134400,245988000,20700,20700,20700,20700,214
20231211,134300,241558200,20700,20700,20700,20700,0
20231211,134200,241558200,20700,20700,20700,20700,0
20231211,134100,241558200,20700,20700,20700,20700,0
20231211,134000,241558200,20700,20700,20700,20700,0
20231211,133900,241558200,20700,20700,20700,20700,170
20231211,133800,238039200,20700,20700,20700,20700,0
20231211,133700,238039200,20700,20700,20700,20700,0
20231211,133600,238039200,20700,20700,20700,20700,0
20231211,133500,238039200,20700,20700,20700,20700,0
20231211,133400,238039200,20700,20700,20700,20700,0
20231211,133300,238039200,20700,20700,20700,20700,20
20231211,133200,237625200,20700,20700,20700,20700,0
20231211,133100,237625200,20700,20700,20700,20700,0
20231211,133000,237625200,20700,20700,20700,20700,0
20231211,132900,237625200,20700,20700,20700,20700,0
20231211,132800,237625200,20700,20700,20700,20700,0
20231211,132700,237625200,20700,20700,20700,20700,3
20231211,132600,237563100,20650,20650,20650,20650,0
20231211,132500,237563100,20650,20650,20650,20650,0
20231211,132400,237563100,20650,20650,20650,20650,0
20231211,132300,237563100,20650,20650,20650,20650,0
20231211,132200,237563100,20650,20650,20650,20650,0
20231211,132100,237563100,20650,20650,20650,20650,0
20231211,132000,237563100,20650,20650,20650,20650,0
20231211,131900,237563100,20650,20650,20650,20650,0
20231211,131800,237563100,20650,20650,20650,20650,0
20231211,131700,237563100,20650,20650,20650,20650,0
20231211,131600,237563100,20650,20650,20650,20650,0
20231211,131500,237563100,20650,20650,20650,20650,0
20231211,131400,237563100,20650,20650,20650,20650,0
20231211,131300,237563100,20650,20650,20650,20650,0
20231211,131200,237563100,20650,20650,20650,20650,0
20231211,131100,237563100,20650,20650,20650,20650,0
20231211,131000,237563100,20650,20650,20650,20650,0
20231211,130900,237563100,20650,20650,20650,20650,0
20231211,130800,237563100,20650,20650,20650,20650,0
20231211,130700,237563100,20650,20650,20650,20650,0
20231211,130600,237563100,20650,20650,20650,20650,0
20231211,130500,237563100,20650,20650,20650,20650,0
20231211,130400,237563100,20650,20650,20650,20650,0
20231211,130300,237563100,20650,20650,20650,20650,0
20231211,130200,237563100,20650,20650,20650,20650,0
20231211,130100,237563100,20650,20650,20650,20650,210
20231211,130000,233226600,20700,20700,20700,20700,0
20231211,125900,233226600,20700,20700,20700,20700,144
20231211,125800,230245800,20700,20700,20700,20700,0
20231211,125700,230245800,20700,20700,20700,20700,0
20231211,125600,230245800,20700,20700,20700,20700,0
20231211,125500,230245800,20700,20700,20700,20700,0
20231211,125400,230245800,20700,20700,20700,20700,0
20231211,125300,230245800,20700,20700,20700,20700,0
20231211,125200,230245800,20700,20700,20700,20700,0
20231211,125100,230245800,20700,20700,20700,20700,4
20231211,125000,230163000,20650,20650,20650,20650,0
20231211,124900,230163000,20650,20650,20650,20650,0
20231211,124800,230163000,20650,20650,20650,20650,0
20231211,124700,230163000,20650,20650,20650,20650,0
20231211,124600,230163000,20650,20650,20650,20650,40
20231211,124500,229337000,20650,20650,20650,20650,0
20231211,124400,229337000,20650,20650,20650,20650,10
20231211,124300,229130500,20650,20650,20650,20650,0
20231211,124200,229130500,20650,20650,20650,20650,0
20231211,124100,229130500,20650,20650,20650,20650,300
20231211,124000,222935500,20650,20650,20650,20650,0
20231211,123900,222935500,20650,20650,20650,20650,0
20231211,123800,222935500,20650,20650,20650,20650,0
20231211,123700,222935500,20650,20650,20650,20650,200
20231211,123600,218805500,20650,20650,20650,20650,0
20231211,123500,218805500,20650,20650,20650,20650,0
20231211,123400,218805500,20650,20650,20650,20650,0
20231211,123300,218805500,20650,20650,20650,20650,0
20231211,123200,218805500,20650,20650,20650,20650,0
20231211,123100,218805500,20650,20650,20650,20650,0
20231211,123000,218805500,20650,20650,20650,20650,0
20231211,122900,218805500,20650,20650,20650,20650,0
20231211,122800,218805500,20650,20650,20650,20650,0
20231211,122700,218805500,20650,20650,20650,20650,0
20231211,122600,218805500,20650,20650,20650,20650,1
20231211,122500,218784850,20650,20650,20650,20650,0
20231211,122400,218784850,20650,20650,20650,20650,0
20231211,122300,218784850,20650,20650,20650,20650,0
20231211,122200,218784850,20650,20650,20650,20650,0
20231211,122100,218784850,20650,20650,20650,20650,0
20231211,122000,218784850,20650,20650,20650,20650,0
20231211,121900,218784850,20650,20650,20650,20650,0
20231211,121800,218784850,20650,20650,20650,20650,0
20231211,121700,218784850,20650,20650,20650,20650,1
20231211,121600,218764200,20650,20650,20650,20650,0
20231211,121500,218764200,20650,20650,20650,20650,0
20231211,121400,218764200,20650,20650,20650,20650,149
20231211,121300,215687350,20700,20700,20700,20700,1
20231211,121200,215666650,20700,20700,20700,20700,0
20231211,121100,215666650,20700,20700,20700,20700,0
20231211,121000,215666650,20700,20700,20700,20700,0
20231211,120900,215666650,20700,20700,20700,20700,0
20231211,120800,215666650,20700,20700,20700,20700,0
20231211,120700,215666650,20700,20700,20700,20700,0
20231211,120600,215666650,20700,20700,20700,20700,0
20231211,120500,215666650,20700,20700,20700,20700,0
20231211,120400,215666650,20700,20700,20700,20700,0
20231211,120300,215666650,20700,20700,20700,20700,0
20231211,120200,215666650,20700,20700,20700,20700,0
20231211,120100,215666650,20700,20700,20700,20700,0
20231211,120000,215666650,20700,20700,20700,20700,0
20231211,115900,215666650,20700,20700,20700,20700,0
20231211,115800,215666650,20700,20700,20700,20700,0
20231211,115700,215666650,20700,20700,20700,20700,0
20231211,115600,215666650,20700,20700,20700,20700,0
20231211,115500,215666650,20700,20700,20700,20700,0
20231211,115400,215666650,20700,20700,20700,20700,0
20231211,115300,215666650,20700,20700,20700,20700,0
20231211,115200,215666650,20700,20700,20700,20700,0
20231211,115100,215666650,20700,20700,20700,20700,0
20231211,115000,215666650,20700,20700,20700,20700,0
20231211,114900,215666650,20700,20700,20700,20700,0
20231211,114800,215666650,20700,20700,20700,20700,645
20231211,114700,202315150,20750,20750,20750,20750,0
20231211,114600,202315150,20750,20750,20750,20750,0
20231211,114500,202315150,20750,20750,20750,20750,0
20231211,114400,202315150,20750,20750,20750,20750,0
20231211,114300,202315150,20750,20750,20750,20750,3
20231211,114200,202252900,20750,20750,20750,20750,0
20231211,114100,202252900,20750,20750,20750,20750,0
20231211,114000,202252900,20750,20750,20750,20750,0
20231211,113900,202252900,20750,20750,20750,20750,0
20231211,113800,202252900,20750,20750,20750,20750,50
20231211,113700,201215400,20700,20700,20700,20700,0
20231211,113600,201215400,20700,20700,20700,20700,0
20231211,113500,201215400,20700,20700,20700,20700,0
20231211,113400,201215400,20700,20700,20700,20700,0
20231211,113300,201215400,20700,20700,20700,20700,66
20231211,113200,199849200,20700,20700,20700,20700,0
20231211,113100,199849200,20700,20700,20700,20700,0
20231211,113000,199849200,20700,20700,20700,20700,0
20231211,112900,199849200,20700,20700,20700,20700,0
20231211,112800,199849200,20700,20700,20700,20700,0
20231211,112700,199849200,20700,20700,20700,20700,0
20231211,112600,199849200,20700,20700,20700,20700,0
20231211,112500,199849200,20700,20700,20700,20700,15
20231211,112400,199538700,20700,20700,20700,20700,0
20231211,112300,199538700,20700,20700,20700,20700,0
20231211,112200,199538700,20700,20700,20700,20700,0
20231211,112100,199538700,20700,20700,20700,20700,0
20231211,112000,199538700,20700,20700,20700,20700,0
20231211,111900,199538700,20700,20700,20700,20700,10
20231211,111800,199331700,20700,20700,20700,20700,0
20231211,111700,199331700,20700,20700,20700,20700,10
20231211,111600,199124700,20650,20650,20650,20650,400
20231211,111500,190864700,20650,20650,20650,20650,0
20231211,111400,190864700,20650,20650,20650,20650,0
20231211,111300,190864700,20650,20650,20650,20650,186
20231211,111200,187023800,20600,20600,20600,20600,0
20231211,111100,187023800,20600,20600,20600,20600,0
20231211,111000,187023800,20600,20600,20600,20600,0
20231211,110900,187023800,20600,20600,20600,20600,0
20231211,110800,187023800,20600,20600,20600,20600,0
20231211,110700,187023800,20600,20600,20600,20600,0
20231211,110600,187023800,20600,20600,20600,20600,0
20231211,110500,187023800,20600,20600,20600,20600,0
20231211,110400,187023800,20600,20600,20600,20600,4
20231211,110300,186941400,20600,20600,20600,20600,0
20231211,110200,186941400,20600,20600,20600,20600,6
20231211,110100,186817800,20550,20550,20550,20550,0
20231211,110000,186817800,20550,20550,20550,20550,0
20231211,105900,186817800,20550,20550,20550,20550,0
20231211,105800,186817800,20550,20550,20550,20550,0
20231211,105700,186817800,20550,20600,20600,20550,887
20231211,105600,168588150,20600,20600,20600,20600,140
20231211,105500,165704150,20600,20600,20600,20600,0
20231211,105400,165704150,20600,20600,20600,20600,0
20231211,105300,165704150,20600,20600,20600,20600,0
20231211,105200,165704150,20600,20600,20600,20600,0
20231211,105100,165704150,20600,20600,20600,20600,0
20231211,105000,165704150,20600,20600,20600,20600,200
20231211,104900,161584150,20600,20600,20600,20600,0
20231211,104800,161584150,20600,20600,20600,20600,1
20231211,104700,161563550,20600,20600,20600,20600,2
20231211,104600,161522350,20600,20600,20600,20600,0
20231211,104500,161522350,20600,20600,20600,20600,0
20231211,104400,161522350,20600,20600,20600,20600,19
20231211,104300,161130950,20600,20600,20600,20600,0
20231211,104200,161130950,20600,20600,20600,20600,0
20231211,104100,161130950,20600,20600,20600,20600,35
20231211,104000,160409950,20600,20600,20600,20600,0
20231211,103900,160409950,20600,20600,20600,20600,0
20231211,103800,160409950,20600,20600,20600,20600,0
20231211,103700,160409950,20600,20600,20600,20600,0
20231211,103600,160409950,20600,20600,20600,20600,33
20231211,103500,159730150,20600,20600,20600,20600,0
20231211,103400,159730150,20600,20600,20600,20600,7
20231211,103300,159585950,20600,20600,20600,20600,0
20231211,103200,159585950,20600,20600,20600,20600,0
20231211,103100,159585950,20600,20600,20600,20600,0
20231211,103000,159585950,20600,20650,20650,20600,188
20231211,102900,155712150,20650,20650,20650,20650,0
20231211,102800,155712150,20650,20650,20650,20650,3
20231211,102700,155650200,20600,20600,20600,20600,0
20231211,102600,155650200,20600,20600,20600,20600,10
20231211,102500,155444200,20600,20600,20600,20600,0
20231211,102400,155444200,20600,20600,20600,20600,0
20231211,102300,155444200,20600,20600,20600,20600,0
20231211,102200,155444200,20600,20600,20600,20600,4
20231211,102100,155361800,20600,20600,20600,20600,0
20231211,102000,155361800,20600,20600,20600,20600,0
20231211,101900,155361800,20600,20600,20600,20600,0
20231211,101800,155361800,20600,20600,20600,20600,0
20231211,101700,155361800,20600,20600,20600,20600,500
20231211,101600,145061800,20600,20600,20600,20600,465
20231211,101500,135482800,20600,20600,20600,20600,1
20231211,101400,135462200,20600,20600,20600,20600,20
20231211,101300,135050200,20600,20600,20600,20600,0
20231211,101200,135050200,20600,20600,20600,20600,0
20231211,101100,135050200,20600,20600,20600,20600,0
20231211,101000,135050200,20600,20600,20600,20600,200
20231211,100900,130930200,20600,20600,20600,20600,0
20231211,100800,130930200,20600,20600,20600,20600,0
20231211,100700,130930200,20600,20600,20600,20600,0
20231211,100600,130930200,20600,20600,20600,20600,0
20231211,100500,130930200,20600,20600,20600,20600,0
20231211,100400,130930200,20600,20600,20600,20600,0
20231211,100300,130930200,20600,20600,20600,20600,33
20231211,100200,130250400,20550,20550,20550,20550,0
20231211,100100,130250400,20550,20550,20550,20550,368
20231211,100000,122688000,20600,20600,20600,20600,1
20231211,095900,122667400,20600,20600,20600,20600,1
20231211,095800,122646800,20600,20600,20600,20600,405
20231211,095700,114303800,20600,20600,20600,20600,598
20231211,095600,101985000,20600,20600,20600,20600,0
20231211,095500,101985000,20600,20600,20600,20600,100
20231211,095400,99925000,20650,20650,20650,20650,3
20231211,095300,99863050,20650,20650,20650,20650,24
20231211,095200,99367450,20650,20650,20650,20650,12
20231211,095100,99119650,20650,20650,20650,20650,0
20231211,095000,99119650,20650,20650,20650,20650,2
20231211,094900,99078350,20650,20650,20650,20650,68
20231211,094800,97674150,20650,20650,20650,20650,0
20231211,094700,97674150,20650,20650,20650,20650,0
20231211,094600,97674150,20650,20650,20650,20650,0
20231211,094500,97674150,20650,20650,20650,20650,0
20231211,094400,97674150,20650,20650,20650,20650,100
20231211,094300,95609150,20700,20700,20700,20700,0
20231211,094200,95609150,20700,20700,20700,20700,4
20231211,094100,95526350,20700,20700,20700,20700,14
20231211,094000,95236550,20700,20700,20700,20700,0
20231211,093900,95236550,20700,20700,20700,20700,0
20231211,093800,95236550,20700,20700,20700,20700,0
20231211,093700,95236550,20700,20700,20700,20700,1
20231211,093600,95215850,20650,20650,20650,20650,0
20231211,093500,95215850,20650,20650,20650,20650,0
20231211,093400,95215850,20650,20650,20650,20650,56
20231211,093300,94059450,20650,20650,20650,20650,0
20231211,093200,94059450,20650,20650,20650,20650,0
20231211,093100,94059450,20650,20650,20650,20650,0
20231211,093000,94059450,20650,20700,20700,20650,183
20231211,092900,90280450,20650,20650,20650,20650,0
20231211,092800,90280450,20650,20650,20650,20650,0
20231211,092700,90280450,20650,20700,20700,20650,1125
20231211,092600,67042400,20750,20750,20750,20750,0
20231211,092500,67042400,20750,20750,20750,20750,102
20231211,092400,64925900,20750,20850,20850,20750,111
20231211,092300,62622550,20800,20800,20800,20800,0
20231211,092200,62622550,20800,20800,20800,20800,69
20231211,092100,61187350,20800,20800,20800,20800,0
20231211,092000,61187350,20800,20800,20800,20800,271
20231211,091900,55550550,20850,20850,20850,20850,0
20231211,091800,55550550,20850,20850,20850,20850,8
20231211,091700,55383750,20850,20850,20850,20850,2
20231211,091600,55342050,20900,20900,20900,20900,0
20231211,091500,55342050,20900,20900,20900,20900,51
20231211,091400,54276150,20950,20950,20950,20950,0
20231211,091300,54276150,20950,20950,20950,20950,0
20231211,091200,54276150,20950,20950,20950,20950,0
20231211,091100,54276150,20950,20950,20950,20950,3
20231211,091000,54213300,20950,20900,20950,20900,14
20231211,090900,53920350,20900,20900,20900,20900,0
20231211,090800,53920350,20900,20900,20900,20900,104
20231211,090700,51746750,20900,20900,20900,20900,47
20231211,090600,50764450,20900,20900,20900,20900,0
20231211,090500,50764450,20900,20900,20900,20900,0
20231211,090400,50764450,20900,20900,20900,20900,3
20231211,090300,50701750,20900,20700,20900,20700,439
20231211,090200,41598150,20650,20700,20700,20650,295
20231211,090100,35503250,20700,20750,20750,20700,1000
20231211,090000,14801850,20700,20700,20700,20700,706