KissMeData/123860/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,201400,641405700,20700,20700,20700,20700,1383
20231213,201300,641405700,20700,20700,20700,20700,0
20231213,201200,641405700,20700,20700,20700,20700,0
20231213,201100,641405700,20700,20700,20700,20700,0
20231213,201000,641405700,20700,20700,20700,20700,0
20231213,200900,641405700,20700,20700,20700,20700,0
20231213,200800,641405700,20700,20700,20700,20700,0
20231213,200700,641405700,20700,20700,20700,20700,0
20231213,200600,641405700,20700,20700,20700,20700,0
20231213,200500,641405700,20700,20700,20700,20700,0
20231213,200400,641405700,20700,20700,20700,20700,0
20231213,200300,641405700,20700,20700,20700,20700,0
20231213,200200,641405700,20700,20700,20700,20700,0
20231213,200100,641405700,20700,20700,20700,20700,0
20231213,200000,641405700,20700,20700,20700,20700,0
20231213,195900,641405700,20700,20700,20700,20700,0
20231213,195800,641405700,20700,20700,20700,20700,0
20231213,195700,641405700,20700,20700,20700,20700,0
20231213,195600,641405700,20700,20700,20700,20700,0
20231213,195500,641405700,20700,20700,20700,20700,0
20231213,195400,641405700,20700,20700,20700,20700,0
20231213,195300,641405700,20700,20700,20700,20700,0
20231213,195200,641405700,20700,20700,20700,20700,0
20231213,195100,641405700,20700,20700,20700,20700,0
20231213,195000,641405700,20700,20700,20700,20700,0
20231213,194900,641405700,20700,20700,20700,20700,0
20231213,194800,641405700,20700,20700,20700,20700,0
20231213,194700,641405700,20700,20700,20700,20700,0
20231213,194600,641405700,20700,20700,20700,20700,0
20231213,194500,641405700,20700,20700,20700,20700,0
20231213,194400,641405700,20700,20700,20700,20700,1383
20231213,194300,641405700,20700,20700,20700,20700,0
20231213,194200,641405700,20700,20700,20700,20700,0
20231213,194100,641405700,20700,20700,20700,20700,0
20231213,194000,641405700,20700,20700,20700,20700,0
20231213,193900,641405700,20700,20700,20700,20700,0
20231213,193800,641405700,20700,20700,20700,20700,0
20231213,193700,641405700,20700,20700,20700,20700,0
20231213,193600,641405700,20700,20700,20700,20700,0
20231213,193500,641405700,20700,20700,20700,20700,0
20231213,193400,641405700,20700,20700,20700,20700,0
20231213,193300,641405700,20700,20700,20700,20700,0
20231213,193200,641405700,20700,20700,20700,20700,0
20231213,193100,641405700,20700,20700,20700,20700,0
20231213,193000,641405700,20700,20700,20700,20700,0
20231213,192900,641405700,20700,20700,20700,20700,0
20231213,192800,641405700,20700,20700,20700,20700,0
20231213,192700,641405700,20700,20700,20700,20700,0
20231213,192600,641405700,20700,20700,20700,20700,0
20231213,192500,641405700,20700,20700,20700,20700,0
20231213,192400,641405700,20700,20700,20700,20700,0
20231213,192300,641405700,20700,20700,20700,20700,0
20231213,192200,641405700,20700,20700,20700,20700,0
20231213,192100,641405700,20700,20700,20700,20700,0
20231213,192000,641405700,20700,20700,20700,20700,0
20231213,191900,641405700,20700,20700,20700,20700,0
20231213,191800,641405700,20700,20700,20700,20700,0
20231213,191700,641405700,20700,20700,20700,20700,0
20231213,191600,641405700,20700,20700,20700,20700,0
20231213,191500,641405700,20700,20700,20700,20700,0
20231213,191400,641405700,20700,20700,20700,20700,1383
20231213,191300,641405700,20700,20700,20700,20700,0
20231213,191200,641405700,20700,20700,20700,20700,0
20231213,191100,641405700,20700,20700,20700,20700,0
20231213,191000,641405700,20700,20700,20700,20700,0
20231213,190900,641405700,20700,20700,20700,20700,0
20231213,190800,641405700,20700,20700,20700,20700,0
20231213,190700,641405700,20700,20700,20700,20700,0
20231213,190600,641405700,20700,20700,20700,20700,0
20231213,190500,641405700,20700,20700,20700,20700,0
20231213,190400,641405700,20700,20700,20700,20700,0
20231213,190300,641405700,20700,20700,20700,20700,0
20231213,190200,641405700,20700,20700,20700,20700,0
20231213,190100,641405700,20700,20700,20700,20700,0
20231213,190000,641405700,20700,20700,20700,20700,0
20231213,185900,641405700,20700,20700,20700,20700,0
20231213,185800,641405700,20700,20700,20700,20700,0
20231213,185700,641405700,20700,20700,20700,20700,0
20231213,185600,641405700,20700,20700,20700,20700,0
20231213,185500,641405700,20700,20700,20700,20700,0
20231213,185400,641405700,20700,20700,20700,20700,0
20231213,185300,641405700,20700,20700,20700,20700,0
20231213,185200,641405700,20700,20700,20700,20700,0
20231213,185100,641405700,20700,20700,20700,20700,0
20231213,185000,641405700,20700,20700,20700,20700,0
20231213,184900,641405700,20700,20700,20700,20700,0
20231213,184800,641405700,20700,20700,20700,20700,0
20231213,184700,641405700,20700,20700,20700,20700,0
20231213,184600,641405700,20700,20700,20700,20700,0
20231213,184500,641405700,20700,20700,20700,20700,0
20231213,184400,641405700,20700,20700,20700,20700,1383
20231213,184300,641405700,20700,20700,20700,20700,0
20231213,184200,641405700,20700,20700,20700,20700,0
20231213,184100,641405700,20700,20700,20700,20700,0
20231213,184000,641405700,20700,20700,20700,20700,0
20231213,183900,641405700,20700,20700,20700,20700,0
20231213,183800,641405700,20700,20700,20700,20700,0
20231213,183700,641405700,20700,20700,20700,20700,0
20231213,183600,641405700,20700,20700,20700,20700,0
20231213,183500,641405700,20700,20700,20700,20700,0
20231213,183400,641405700,20700,20700,20700,20700,0
20231213,183300,641405700,20700,20700,20700,20700,0
20231213,183200,641405700,20700,20700,20700,20700,0
20231213,183100,641405700,20700,20700,20700,20700,0
20231213,183000,641405700,20700,20700,20700,20700,0
20231213,182900,641405700,20700,20700,20700,20700,0
20231213,182800,641405700,20700,20700,20700,20700,0
20231213,182700,641405700,20700,20700,20700,20700,0
20231213,182600,641405700,20700,20700,20700,20700,0
20231213,182500,641405700,20700,20700,20700,20700,0
20231213,182400,641405700,20700,20700,20700,20700,0
20231213,182300,641405700,20700,20700,20700,20700,0
20231213,182200,641405700,20700,20700,20700,20700,0
20231213,182100,641405700,20700,20700,20700,20700,0
20231213,182000,641405700,20700,20700,20700,20700,0
20231213,181900,641405700,20700,20700,20700,20700,0
20231213,181800,641405700,20700,20700,20700,20700,0
20231213,181700,641405700,20700,20700,20700,20700,0
20231213,181600,641405700,20700,20700,20700,20700,0
20231213,181500,641405700,20700,20700,20700,20700,0
20231213,181400,641405700,20700,20700,20700,20700,1383
20231213,181300,641405700,20700,20700,20700,20700,0
20231213,181200,641405700,20700,20700,20700,20700,0
20231213,181100,641405700,20700,20700,20700,20700,0
20231213,181000,641405700,20700,20700,20700,20700,0
20231213,180900,641405700,20700,20700,20700,20700,0
20231213,180800,641405700,20700,20700,20700,20700,0
20231213,180700,641405700,20700,20700,20700,20700,0
20231213,180600,641405700,20700,20700,20700,20700,0
20231213,180500,641405700,20700,20700,20700,20700,0
20231213,180400,641405700,20700,20700,20700,20700,0
20231213,180300,641405700,20700,20700,20700,20700,0
20231213,180200,641405700,20700,20700,20700,20700,0
20231213,180100,641405700,20700,20700,20700,20700,0
20231213,180000,641405700,20700,20700,20700,20700,0
20231213,175900,641405700,20700,20700,20700,20700,0
20231213,175800,641405700,20700,20700,20700,20700,0
20231213,175700,641405700,20700,20700,20700,20700,0
20231213,175600,641405700,20700,20700,20700,20700,0
20231213,175500,641405700,20700,20700,20700,20700,0
20231213,175400,641405700,20700,20700,20700,20700,0
20231213,175300,641405700,20700,20700,20700,20700,0
20231213,175200,641405700,20700,20700,20700,20700,0
20231213,175100,641405700,20700,20700,20700,20700,0
20231213,175000,641405700,20700,20700,20700,20700,0
20231213,174900,641405700,20700,20700,20700,20700,0
20231213,174800,641405700,20700,20700,20700,20700,0
20231213,174700,641405700,20700,20700,20700,20700,0
20231213,174600,641405700,20700,20700,20700,20700,0
20231213,174500,641405700,20700,20700,20700,20700,0
20231213,174400,641405700,20700,20700,20700,20700,1383
20231213,174300,641405700,20700,20700,20700,20700,0
20231213,174200,641405700,20700,20700,20700,20700,0
20231213,174100,641405700,20700,20700,20700,20700,0
20231213,174000,641405700,20700,20700,20700,20700,0
20231213,173900,641405700,20700,20700,20700,20700,0
20231213,173800,641405700,20700,20700,20700,20700,0
20231213,173700,641405700,20700,20700,20700,20700,0
20231213,173600,641405700,20700,20700,20700,20700,0
20231213,173500,641405700,20700,20700,20700,20700,0
20231213,173400,641405700,20700,20700,20700,20700,0
20231213,173300,641405700,20700,20700,20700,20700,0
20231213,173200,641405700,20700,20700,20700,20700,0
20231213,173100,641405700,20700,20700,20700,20700,0
20231213,173000,641405700,20700,20700,20700,20700,0
20231213,172900,641405700,20700,20700,20700,20700,0
20231213,172800,641405700,20700,20700,20700,20700,0
20231213,172700,641405700,20700,20700,20700,20700,0
20231213,172600,641405700,20700,20700,20700,20700,0
20231213,172500,641405700,20700,20700,20700,20700,0
20231213,172400,641405700,20700,20700,20700,20700,0
20231213,172300,641405700,20700,20700,20700,20700,0
20231213,172200,641405700,20700,20700,20700,20700,0
20231213,172100,641405700,20700,20700,20700,20700,0
20231213,172000,641405700,20700,20700,20700,20700,0
20231213,171900,641405700,20700,20700,20700,20700,0
20231213,171800,641405700,20700,20700,20700,20700,0
20231213,171700,641405700,20700,20700,20700,20700,0
20231213,171600,641405700,20700,20700,20700,20700,0
20231213,171500,641405700,20700,20700,20700,20700,0
20231213,171400,641405700,20700,20700,20700,20700,1383
20231213,171300,641405700,20700,20700,20700,20700,0
20231213,171200,641405700,20700,20700,20700,20700,0
20231213,171100,641405700,20700,20700,20700,20700,0
20231213,171000,641405700,20700,20700,20700,20700,0
20231213,170900,641405700,20700,20700,20700,20700,0
20231213,170800,641405700,20700,20700,20700,20700,0
20231213,170700,641405700,20700,20700,20700,20700,0
20231213,170600,641405700,20700,20700,20700,20700,0
20231213,170500,641405700,20700,20700,20700,20700,0
20231213,170400,641405700,20700,20700,20700,20700,0
20231213,170300,641405700,20700,20700,20700,20700,0
20231213,170200,641405700,20700,20700,20700,20700,0
20231213,170100,641405700,20700,20700,20700,20700,0
20231213,170000,641405700,20700,20700,20700,20700,0
20231213,165900,641405700,20700,20700,20700,20700,0
20231213,165800,641405700,20700,20700,20700,20700,0
20231213,165700,641405700,20700,20700,20700,20700,0
20231213,165600,641405700,20700,20700,20700,20700,0
20231213,165500,641405700,20700,20700,20700,20700,0
20231213,165400,641405700,20700,20700,20700,20700,0
20231213,165300,641405700,20700,20700,20700,20700,0
20231213,165200,641405700,20700,20700,20700,20700,0
20231213,165100,641405700,20700,20700,20700,20700,0
20231213,165000,641405700,20700,20700,20700,20700,0
20231213,164900,641405700,20700,20700,20700,20700,0
20231213,164800,641405700,20700,20700,20700,20700,0
20231213,164700,641405700,20700,20700,20700,20700,0
20231213,164600,641405700,20700,20700,20700,20700,0
20231213,164500,641405700,20700,20700,20700,20700,0
20231213,164400,641405700,20700,20700,20700,20700,1383
20231213,164300,641405700,20700,20700,20700,20700,0
20231213,164200,641405700,20700,20700,20700,20700,0
20231213,164100,641405700,20700,20700,20700,20700,0
20231213,164000,641405700,20700,20700,20700,20700,0
20231213,163900,641405700,20700,20700,20700,20700,0
20231213,163800,641405700,20700,20700,20700,20700,0
20231213,163700,641405700,20700,20700,20700,20700,0
20231213,163600,641405700,20700,20700,20700,20700,0
20231213,163500,641405700,20700,20700,20700,20700,0
20231213,163400,641405700,20700,20700,20700,20700,0
20231213,163300,641405700,20700,20700,20700,20700,0
20231213,163200,641405700,20700,20700,20700,20700,0
20231213,163100,641405700,20700,20700,20700,20700,0
20231213,163000,641405700,20700,20700,20700,20700,0
20231213,162900,641405700,20700,20700,20700,20700,0
20231213,162800,641405700,20700,20700,20700,20700,0
20231213,162700,641405700,20700,20700,20700,20700,0
20231213,162600,641405700,20700,20700,20700,20700,0
20231213,162500,641405700,20700,20700,20700,20700,0
20231213,162400,641405700,20700,20700,20700,20700,0
20231213,162300,641405700,20700,20700,20700,20700,0
20231213,162200,641405700,20700,20700,20700,20700,0
20231213,162100,641405700,20700,20700,20700,20700,0
20231213,162000,641405700,20700,20700,20700,20700,0
20231213,161900,641405700,20700,20700,20700,20700,0
20231213,161800,641405700,20700,20700,20700,20700,0
20231213,161700,641405700,20700,20700,20700,20700,0
20231213,161600,641405700,20700,20700,20700,20700,0
20231213,161500,641405700,20700,20700,20700,20700,0
20231213,161400,641405700,20700,20700,20700,20700,1383
20231213,161300,641405700,20700,20700,20700,20700,0
20231213,161200,641405700,20700,20700,20700,20700,0
20231213,161100,641405700,20700,20700,20700,20700,0
20231213,161000,641405700,20700,20700,20700,20700,0
20231213,160900,641405700,20700,20700,20700,20700,0
20231213,160800,641405700,20700,20700,20700,20700,0
20231213,160700,641405700,20700,20700,20700,20700,0
20231213,160600,641405700,20700,20700,20700,20700,0
20231213,160500,641405700,20700,20700,20700,20700,0
20231213,160400,641405700,20700,20700,20700,20700,0
20231213,160300,641405700,20700,20700,20700,20700,0
20231213,160200,641405700,20700,20700,20700,20700,0
20231213,160100,641405700,20700,20700,20700,20700,0
20231213,160000,641405700,20700,20700,20700,20700,0
20231213,155900,641405700,20700,20700,20700,20700,0
20231213,155800,641405700,20700,20700,20700,20700,0
20231213,155700,641405700,20700,20700,20700,20700,0
20231213,155600,641405700,20700,20700,20700,20700,0
20231213,155500,641405700,20700,20700,20700,20700,0
20231213,155400,641405700,20700,20700,20700,20700,0
20231213,155300,641405700,20700,20700,20700,20700,0
20231213,155200,641405700,20700,20700,20700,20700,0
20231213,155100,641405700,20700,20700,20700,20700,0
20231213,155000,641405700,20700,20700,20700,20700,0
20231213,154900,641405700,20700,20700,20700,20700,0
20231213,154800,641405700,20700,20700,20700,20700,0
20231213,154700,641405700,20700,20700,20700,20700,0
20231213,154600,641405700,20700,20700,20700,20700,0
20231213,154500,641405700,20700,20700,20700,20700,0
20231213,154400,641405700,20700,20700,20700,20700,1383
20231213,154300,641405700,20700,20700,20700,20700,0
20231213,154200,641405700,20700,20700,20700,20700,0
20231213,154100,641405700,20700,20700,20700,20700,0
20231213,154000,641405700,20700,20700,20700,20700,0
20231213,153900,641405700,20700,20700,20700,20700,0
20231213,153800,641405700,20700,20700,20700,20700,0
20231213,153700,641405700,20700,20700,20700,20700,0
20231213,153600,641405700,20700,20700,20700,20700,0
20231213,153500,641405700,20700,20700,20700,20700,0
20231213,153400,641405700,20700,20700,20700,20700,0
20231213,153300,641405700,20700,20700,20700,20700,0
20231213,153200,641405700,20700,20700,20700,20700,0
20231213,153100,641405700,20700,20700,20700,20700,0
20231213,153000,641405700,20700,20700,20700,20700,1383
20231213,152900,612777600,20900,20900,20900,20900,0
20231213,152800,612777600,20900,20900,20900,20900,0
20231213,152700,612777600,20900,20900,20900,20900,0
20231213,152600,612777600,20900,20900,20900,20900,0
20231213,152500,612777600,20900,20900,20900,20900,0
20231213,152400,612777600,20900,20900,20900,20900,0
20231213,152300,612777600,20900,20900,20900,20900,0
20231213,152200,612777600,20900,20900,20900,20900,0
20231213,152100,612777600,20900,20900,20900,20900,0
20231213,152000,612777600,20900,20900,20900,20900,0
20231213,151900,612777600,20900,20750,20900,20750,105
20231213,151800,610593050,20750,20750,20850,20750,103
20231213,151700,608455600,20900,20750,20900,20750,97
20231213,151600,606430250,20700,20700,20700,20700,446
20231213,151500,597198050,20700,20900,20900,20700,53
20231213,151400,596097550,20750,20900,20900,20750,602
20231213,151300,583538400,20700,20750,20750,20700,200
20231213,151200,579398350,20900,20900,20900,20900,3
20231213,151100,579335650,20750,20750,20900,20750,23
20231213,151000,578858250,20750,20750,20750,20750,509
20231213,150900,568296500,20750,20750,20750,20750,0
20231213,150800,568296500,20750,20800,20800,20750,261
20231213,150700,562878050,20950,20950,20950,20950,0
20231213,150600,562878050,20950,20950,20950,20950,0
20231213,150500,562878050,20950,20950,20950,20950,0
20231213,150400,562878050,20950,20950,20950,20950,0
20231213,150300,562878050,20950,20950,20950,20950,0
20231213,150200,562878050,20950,20950,20950,20950,1
20231213,150100,562857100,20800,20800,20800,20800,0
20231213,150000,562857100,20800,20800,20800,20800,0
20231213,145900,562857100,20800,20800,20800,20800,0
20231213,145800,562857100,20800,20850,20850,20800,101
20231213,145700,560754950,20900,20900,20900,20900,8
20231213,145600,560587750,20950,20950,20950,20950,0
20231213,145500,560587750,20950,20900,20950,20900,30
20231213,145400,559959500,20900,20900,20900,20900,40
20231213,145300,559123500,20900,20950,20950,20900,26
20231213,145200,558579100,20950,20950,20950,20950,50
20231213,145100,557531600,20950,20900,20950,20900,39
20231213,145000,556714900,20900,20900,20900,20900,53
20231213,144900,555607200,20900,20900,20900,20900,50
20231213,144800,554562200,20900,20950,20950,20850,54
20231213,144700,553433850,20950,20950,20950,20950,40
20231213,144600,552595850,20950,20950,20950,20950,50
20231213,144500,551548350,20950,20950,20950,20950,40
20231213,144400,550710350,20950,20950,20950,20950,20
20231213,144300,550291350,20950,20950,20950,20950,50
20231213,144200,549243850,20950,20950,20950,20950,40
20231213,144100,548405850,20950,20950,20950,20950,20
20231213,144000,547986850,20950,20950,20950,20950,50
20231213,143900,546939350,20900,20900,20900,20900,39
20231213,143800,546124250,20850,20850,20850,20850,1
20231213,143700,546103400,20800,20900,20900,20800,129
20231213,143600,543412650,20900,20900,20900,20900,40
20231213,143500,542576650,20900,20900,20900,20900,20
20231213,143400,542158650,20900,20900,20900,20900,50
20231213,143300,541113650,20900,20900,20900,20900,40
20231213,143200,540277650,20900,20900,20900,20900,20
20231213,143100,539859650,20900,20900,20900,20900,57
20231213,143000,538668350,20900,20900,20900,20900,40
20231213,142900,537832350,20900,20900,20900,20900,30
20231213,142800,537205350,20900,20900,20900,20900,20
20231213,142700,536787350,20850,20900,20900,20850,167
20231213,142600,533303400,20900,20900,20900,20900,20
20231213,142500,532885400,20900,20900,20900,20900,20
20231213,142400,532467400,20900,20900,20900,20900,40
20231213,142300,531631400,20900,20900,20900,20900,20
20231213,142200,531213400,20900,20900,20900,20900,20
20231213,142100,530795400,20850,20900,20900,20850,41
20231213,142000,529938550,20900,20900,20900,20900,20
20231213,141900,529520550,20900,20900,20900,20900,20
20231213,141800,529102550,20900,20900,20900,20900,40
20231213,141700,528266550,20900,20900,20900,20900,20
20231213,141600,527848550,20900,20900,20900,20900,20
20231213,141500,527430550,20900,20900,20900,20900,82
20231213,141400,525716750,20900,20900,20900,20900,20
20231213,141300,525298750,20900,20900,20900,20900,20
20231213,141200,524880750,20900,20900,20900,20900,40
20231213,141100,524044750,20900,20900,20900,20900,25
20231213,141000,523522250,20850,20850,20850,20850,19
20231213,140900,523126100,20900,20850,20900,20800,70
20231213,140800,521663700,20850,20900,20900,20850,25
20231213,140700,521141450,20900,20900,20900,20900,20
20231213,140600,520723450,20900,20900,20900,20900,42
20231213,140500,519845650,20900,20900,20900,20900,20
20231213,140400,519427650,20900,20900,20900,20900,20
20231213,140300,519009650,20900,20900,20900,20900,40
20231213,140200,518173650,20900,20900,20900,20900,20
20231213,140100,517755650,20900,20900,20900,20900,20
20231213,140000,517337650,20900,20900,20900,20900,40
20231213,135900,516501650,20850,20850,20850,20850,16
20231213,135800,516168050,20850,20850,20850,20850,20
20231213,135700,515751050,20850,20850,20850,20850,40
20231213,135600,514917050,20850,20850,20850,20850,25
20231213,135500,514395800,20850,20850,20850,20850,20
20231213,135400,513978800,20850,20850,20850,20850,40
20231213,135300,513144800,20850,20850,20850,20850,20
20231213,135200,512727800,20850,20850,20850,20850,20
20231213,135100,512310800,20850,20850,20850,20850,40
20231213,135000,511476800,20850,20850,20850,20850,20
20231213,134900,511059800,20850,20850,20850,20850,20
20231213,134800,510642800,20850,20850,20850,20850,40
20231213,134700,509808800,20850,20850,20850,20850,20
20231213,134600,509391800,20850,20850,20850,20850,20
20231213,134500,508974800,20850,20850,20850,20850,40
20231213,134400,508140800,20800,20800,20800,20800,19
20231213,134300,507745600,20800,20800,20800,20800,255
20231213,134200,502441600,20800,20800,20800,20800,40
20231213,134100,501609600,20800,20800,20800,20800,20
20231213,134000,501193600,20800,20800,20800,20800,20
20231213,133900,500777600,20800,20800,20800,20800,32
20231213,133800,500112000,20800,20800,20800,20800,1
20231213,133700,500091200,20800,20800,20800,20800,0
20231213,133600,500091200,20800,20800,20800,20800,32
20231213,133500,499425600,20800,20800,20800,20800,2
20231213,133400,499384000,20800,20800,20800,20800,0
20231213,133300,499384000,20800,20800,20800,20800,32
20231213,133200,498718400,20800,20800,20800,20800,0
20231213,133100,498718400,20800,20800,20800,20800,0
20231213,133000,498718400,20800,20800,20800,20800,32
20231213,132900,498052800,20800,20800,20800,20800,0
20231213,132800,498052800,20800,20800,20800,20800,0
20231213,132700,498052800,20800,20800,20800,20800,32
20231213,132600,497387200,20800,20800,20800,20800,0
20231213,132500,497387200,20800,20800,20800,20800,0
20231213,132400,497387200,20800,20800,20800,20800,32
20231213,132300,496721600,20750,20750,20750,20750,20
20231213,132200,496306600,20750,20750,20750,20750,0
20231213,132100,496306600,20750,20700,20750,20700,105
20231213,132000,494128100,20750,20750,20750,20750,101
20231213,131900,492032350,20800,20800,20800,20800,0
20231213,131800,492032350,20800,20750,20800,20750,313
20231213,131700,485537550,20800,20850,20850,20800,2
20231213,131600,485495900,20800,20800,20800,20800,0
20231213,131500,485495900,20800,20800,20800,20800,0
20231213,131400,485495900,20800,20800,20800,20800,0
20231213,131300,485495900,20800,20800,20800,20800,0
20231213,131200,485495900,20800,20800,20800,20800,0
20231213,131100,485495900,20800,20800,20800,20800,0
20231213,131000,485495900,20800,20800,20800,20800,0
20231213,130900,485495900,20800,20800,20800,20800,0
20231213,130800,485495900,20800,20800,20800,20800,0
20231213,130700,485495900,20800,20800,20800,20800,0
20231213,130600,485495900,20800,20800,20800,20800,0
20231213,130500,485495900,20800,20800,20800,20800,0
20231213,130400,485495900,20800,20800,20800,20800,0
20231213,130300,485495900,20800,20800,20800,20800,0
20231213,130200,485495900,20800,20850,20850,20800,217
20231213,130100,480981600,20900,20900,20900,20900,0
20231213,130000,480981600,20900,20900,20900,20900,0
20231213,125900,480981600,20900,20900,20900,20900,0
20231213,125800,480981600,20900,20900,20900,20900,0
20231213,125700,480981600,20900,20900,20900,20900,30
20231213,125600,480354600,20900,20900,20900,20900,0
20231213,125500,480354600,20900,20900,20900,20900,0
20231213,125400,480354600,20900,20900,20900,20900,0
20231213,125300,480354600,20900,20900,20900,20900,1
20231213,125200,480333700,20900,20900,20900,20900,0
20231213,125100,480333700,20900,20900,20900,20900,0
20231213,125000,480333700,20900,20900,20900,20900,1
20231213,124900,480312800,20850,20850,20850,20850,61
20231213,124800,479040950,20950,20950,20950,20950,0
20231213,124700,479040950,20950,20950,20950,20950,0
20231213,124600,479040950,20950,20950,20950,20950,1
20231213,124500,479020000,20850,20850,20850,20850,0
20231213,124400,479020000,20850,20850,20850,20850,100
20231213,124300,476935000,20950,20950,20950,20950,1
20231213,124200,476914050,20850,20850,20850,20850,0
20231213,124100,476914050,20850,20850,20850,20850,202
20231213,124000,472702350,20950,20950,20950,20950,0
20231213,123900,472702350,20950,20950,20950,20950,0
20231213,123800,472702350,20950,20950,20950,20950,0
20231213,123700,472702350,20950,20950,20950,20950,0
20231213,123600,472702350,20950,20950,20950,20950,0
20231213,123500,472702350,20950,20950,20950,20950,0
20231213,123400,472702350,20950,20950,20950,20950,31
20231213,123300,472052900,20900,20900,20900,20900,0
20231213,123200,472052900,20900,20900,20900,20900,0
20231213,123100,472052900,20900,20900,20900,20900,0
20231213,123000,472052900,20900,20900,20900,20900,0
20231213,122900,472052900,20900,20900,20900,20900,0
20231213,122800,472052900,20900,20900,20900,20900,0
20231213,122700,472052900,20900,20900,20900,20900,0
20231213,122600,472052900,20900,20900,20900,20900,3
20231213,122500,471990200,20950,20950,20950,20950,0
20231213,122400,471990200,20950,20950,20950,20950,0
20231213,122300,471990200,20950,20950,20950,20950,0
20231213,122200,471990200,20950,20950,20950,20950,1
20231213,122100,471969250,20850,20850,20850,20850,0
20231213,122000,471969250,20850,20850,20850,20850,0
20231213,121900,471969250,20850,20850,20850,20850,0
20231213,121800,471969250,20850,20850,20850,20850,1
20231213,121700,471948400,20900,20900,20900,20900,3
20231213,121600,471885700,20900,20900,20900,20900,0
20231213,121500,471885700,20900,20900,20900,20900,1
20231213,121400,471864800,20950,20950,20950,20950,2
20231213,121300,471822900,20950,20900,20950,20900,2
20231213,121200,471781050,20850,20850,20850,20850,0
20231213,121100,471781050,20850,20850,20850,20850,0
20231213,121000,471781050,20850,20850,20850,20850,0
20231213,120900,471781050,20850,20850,20850,20850,571
20231213,120800,459875700,20900,20900,20900,20900,0
20231213,120700,459875700,20900,20900,20900,20900,0
20231213,120600,459875700,20900,20900,20900,20900,0
20231213,120500,459875700,20900,20900,20900,20900,0
20231213,120400,459875700,20900,20900,20900,20900,1
20231213,120300,459854800,20900,20900,20900,20900,0
20231213,120200,459854800,20900,20950,20950,20900,215
20231213,120100,455361250,21000,21000,21000,21000,0
20231213,120000,455361250,21000,21000,21000,21000,0
20231213,115900,455361250,21000,21000,21000,21000,3
20231213,115800,455298250,21000,21000,21000,21000,22
20231213,115700,454836250,21000,21000,21000,21000,0
20231213,115600,454836250,21000,21000,21000,21000,0
20231213,115500,454836250,21000,21000,21000,21000,0
20231213,115400,454836250,21000,21000,21000,21000,1
20231213,115300,454815250,21000,21000,21000,21000,20
20231213,115200,454395250,21000,21000,21000,21000,0
20231213,115100,454395250,21000,21000,21000,21000,0
20231213,115000,454395250,21000,21000,21000,21000,20
20231213,114900,453975250,21000,21000,21000,21000,0
20231213,114800,453975250,21000,21000,21000,21000,19
20231213,114700,453576250,21000,21000,21000,21000,0
20231213,114600,453576250,21000,20950,21000,20900,217
20231213,114500,449036900,21050,21050,21050,21050,0
20231213,114400,449036900,21050,21050,21050,21050,0
20231213,114300,449036900,21050,21050,21050,21050,0
20231213,114200,449036900,21050,21050,21050,21050,7
20231213,114100,448889550,20950,20950,20950,20950,0
20231213,114000,448889550,20950,20950,20950,20950,0
20231213,113900,448889550,20950,20950,20950,20950,0
20231213,113800,448889550,20950,20950,20950,20950,0
20231213,113700,448889550,20950,20950,20950,20950,0
20231213,113600,448889550,20950,20950,20950,20950,0
20231213,113500,448889550,20950,20950,20950,20950,0
20231213,113400,448889550,20950,20950,20950,20950,0
20231213,113300,448889550,20950,20950,20950,20950,0
20231213,113200,448889550,20950,20950,20950,20950,0
20231213,113100,448889550,20950,20950,20950,20950,0
20231213,113000,448889550,20950,20950,20950,20950,0
20231213,112900,448889550,20950,20950,20950,20950,0
20231213,112800,448889550,20950,20950,20950,20950,0
20231213,112700,448889550,20950,20950,20950,20950,54
20231213,112600,447758250,21000,21000,21000,21000,0
20231213,112500,447758250,21000,21000,21000,21000,0
20231213,112400,447758250,21000,21000,21000,21000,0
20231213,112300,447758250,21000,21000,21000,21000,0
20231213,112200,447758250,21000,21000,21000,21000,0
20231213,112100,447758250,21000,21000,21000,21000,0
20231213,112000,447758250,21000,21000,21000,21000,0
20231213,111900,447758250,21000,21000,21000,21000,12
20231213,111800,447506250,21000,21000,21000,21000,0
20231213,111700,447506250,21000,21000,21000,21000,5
20231213,111600,447401250,21000,21000,21000,21000,0
20231213,111500,447401250,21000,21000,21000,21000,83
20231213,111400,445658250,20950,20950,20950,20950,0
20231213,111300,445658250,20950,20950,20950,20950,0
20231213,111200,445658250,20950,20950,20950,20950,0
20231213,111100,445658250,20950,20950,20950,20950,0
20231213,111000,445658250,20950,20950,20950,20950,1
20231213,110900,445637300,20950,20950,20950,20950,0
20231213,110800,445637300,20950,20950,20950,20950,0
20231213,110700,445637300,20950,20950,20950,20950,0
20231213,110600,445637300,20950,20950,20950,20950,0
20231213,110500,445637300,20950,20950,20950,20950,0
20231213,110400,445637300,20950,20950,20950,20950,41
20231213,110300,444778350,20950,20950,20950,20950,0
20231213,110200,444778350,20950,20950,20950,20950,0
20231213,110100,444778350,20950,20950,20950,20950,0
20231213,110000,444778350,20950,20950,20950,20950,1
20231213,105900,444757400,20950,20950,20950,20950,0
20231213,105800,444757400,20950,20950,20950,20950,1
20231213,105700,444736450,21000,21000,21000,21000,17
20231213,105600,444379450,21000,21000,21000,21000,1
20231213,105500,444358450,21050,21050,21050,21050,0
20231213,105400,444358450,21050,21050,21050,21050,0
20231213,105300,444358450,21050,21050,21050,21050,0
20231213,105200,444358450,21050,21050,21050,21050,0
20231213,105100,444358450,21050,21100,21100,21050,224
20231213,105000,439637050,21200,21200,21200,21200,0
20231213,104900,439637050,21200,21200,21200,21200,0
20231213,104800,439637050,21200,21200,21200,21200,0
20231213,104700,439637050,21200,21200,21200,21200,0
20231213,104600,439637050,21200,21200,21200,21200,0
20231213,104500,439637050,21200,21200,21200,21200,0
20231213,104400,439637050,21200,21200,21200,21200,0
20231213,104300,439637050,21200,21200,21200,21200,0
20231213,104200,439637050,21200,21200,21200,21200,0
20231213,104100,439637050,21200,21200,21200,21200,0
20231213,104000,439637050,21200,21200,21200,21200,1
20231213,103900,439615850,21200,21200,21200,21200,0
20231213,103800,439615850,21200,21200,21200,21200,0
20231213,103700,439615850,21200,21200,21200,21200,0
20231213,103600,439615850,21200,21200,21200,21200,0
20231213,103500,439615850,21200,21200,21200,21200,0
20231213,103400,439615850,21200,21200,21200,21200,63
20231213,103300,438280250,21200,21200,21200,21200,19
20231213,103200,437877450,21200,21200,21200,21200,1
20231213,103100,437856250,21150,21150,21150,21150,0
20231213,103000,437856250,21150,21150,21150,21150,0
20231213,102900,437856250,21150,21150,21150,21150,10
20231213,102800,437644750,21150,21150,21150,21150,0
20231213,102700,437644750,21150,21150,21150,21150,0
20231213,102600,437644750,21150,21150,21150,21150,0
20231213,102500,437644750,21150,21150,21150,21150,0
20231213,102400,437644750,21150,21150,21150,21150,127
20231213,102300,434958700,21150,21150,21150,21150,0
20231213,102200,434958700,21150,21100,21150,21100,11158
20231213,102100,199517150,21100,21100,21100,21100,0
20231213,102000,199517150,21100,21100,21100,21100,0
20231213,101900,199517150,21100,21050,21100,21050,170
20231213,101800,195930600,21000,21000,21000,21000,0
20231213,101700,195930600,21000,21000,21000,21000,0
20231213,101600,195930600,21000,21000,21000,21000,38
20231213,101500,195132600,21000,21000,21000,21000,0
20231213,101400,195132600,21000,21000,21000,21000,0
20231213,101300,195132600,21000,21000,21000,21000,12
20231213,101200,194880600,21000,21000,21000,21000,0
20231213,101100,194880600,21000,21000,21000,21000,1
20231213,101000,194859600,20950,20950,20950,20950,0
20231213,100900,194859600,20950,20950,20950,20950,50
20231213,100800,193812100,21000,21000,21000,21000,88
20231213,100700,191964100,21000,21000,21000,21000,0
20231213,100600,191964100,21000,21000,21000,21000,0
20231213,100500,191964100,21000,21000,21000,21000,0
20231213,100400,191964100,21000,21000,21000,21000,56
20231213,100300,190788100,21100,21100,21100,21100,0
20231213,100200,190788100,21100,21100,21100,21100,0
20231213,100100,190788100,21100,21100,21100,21100,0
20231213,100000,190788100,21100,21100,21100,21100,101
20231213,095900,188657000,21050,21050,21050,21050,110
20231213,095800,186341500,21050,21050,21050,21050,0
20231213,095700,186341500,21050,21050,21050,21050,0
20231213,095600,186341500,21050,21050,21050,21050,0
20231213,095500,186341500,21050,21050,21050,21050,11
20231213,095400,186109950,21150,21150,21150,21150,0
20231213,095300,186109950,21150,21150,21150,21150,1
20231213,095200,186088800,21150,21150,21150,21150,0
20231213,095100,186088800,21150,21150,21150,21150,0
20231213,095000,186088800,21150,21150,21150,21150,0
20231213,094900,186088800,21150,21150,21150,21150,53
20231213,094800,184967850,21200,21200,21200,21200,64
20231213,094700,183611050,21200,21200,21200,21200,0
20231213,094600,183611050,21200,21200,21200,21200,16
20231213,094500,183271850,21200,21200,21200,21200,0
20231213,094400,183271850,21200,21200,21200,21200,0
20231213,094300,183271850,21200,21200,21200,21200,0
20231213,094200,183271850,21200,21200,21200,21200,0
20231213,094100,183271850,21200,21200,21200,21200,4
20231213,094000,183187050,21150,21100,21150,21100,138
20231213,093900,180269800,21050,21050,21050,21050,0
20231213,093800,180269800,21050,21050,21050,21050,0
20231213,093700,180269800,21050,21050,21050,21050,1443
20231213,093600,149894650,21050,21050,21050,21050,0
20231213,093500,149894650,21050,21050,21050,21050,0
20231213,093400,149894650,21050,21050,21050,21050,2
20231213,093300,149852550,21050,21050,21050,21050,0
20231213,093200,149852550,21050,21050,21050,21050,0
20231213,093100,149852550,21050,21050,21050,21050,0
20231213,093000,149852550,21050,21050,21050,21050,5
20231213,092900,149747300,20950,20950,20950,20950,0
20231213,092800,149747300,20950,21100,21100,20950,706
20231213,092700,134941600,21100,21100,21100,21100,0
20231213,092600,134941600,21100,21100,21100,21100,0
20231213,092500,134941600,21100,21100,21100,21100,5658
20231213,092400,15557800,21100,21100,21100,21100,10
20231213,092300,15346800,21100,21100,21100,21100,0
20231213,092200,15346800,21100,21100,21100,21100,5
20231213,092100,15241300,21100,21100,21100,21100,21
20231213,092000,14798200,20950,20950,20950,20950,0
20231213,091900,14798200,20950,21000,21000,20900,36
20231213,091800,14044350,20900,20900,20900,20900,0
20231213,091700,14044350,20900,20900,20900,20900,0
20231213,091600,14044350,20900,20900,20900,20900,0
20231213,091500,14044350,20900,20900,20900,20900,0
20231213,091400,14044350,20900,20900,20900,20900,0
20231213,091300,14044350,20900,21050,21050,20900,201
20231213,091200,9841400,21050,21050,21050,21050,0
20231213,091100,9841400,21050,21050,21050,21050,9
20231213,091000,9651950,21000,21000,21000,21000,94
20231213,090900,7677950,21050,21050,21050,21050,5
20231213,090800,7572700,21000,21050,21050,21000,96
20231213,090700,5555250,21100,21100,21100,21100,0
20231213,090600,5555250,21100,21100,21100,21100,14
20231213,090500,5259850,21100,21100,21100,21100,100
20231213,090400,3149850,21150,21150,21150,21150,127
20231213,090300,463800,21150,21150,21150,21150,2
20231213,090200,421500,21100,21100,21100,21100,0
20231213,090100,421500,21100,21100,21100,21100,0
20231213,090000,421500,21100,21100,21100,21100,10