KissMeData/123860/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,201400,316606650,20550,20550,20550,20550,332
20231214,201300,316606650,20550,20550,20550,20550,0
20231214,201200,316606650,20550,20550,20550,20550,0
20231214,201100,316606650,20550,20550,20550,20550,0
20231214,201000,316606650,20550,20550,20550,20550,0
20231214,200900,316606650,20550,20550,20550,20550,0
20231214,200800,316606650,20550,20550,20550,20550,0
20231214,200700,316606650,20550,20550,20550,20550,0
20231214,200600,316606650,20550,20550,20550,20550,0
20231214,200500,316606650,20550,20550,20550,20550,0
20231214,200400,316606650,20550,20550,20550,20550,0
20231214,200300,316606650,20550,20550,20550,20550,0
20231214,200200,316606650,20550,20550,20550,20550,0
20231214,200100,316606650,20550,20550,20550,20550,0
20231214,200000,316606650,20550,20550,20550,20550,0
20231214,195900,316606650,20550,20550,20550,20550,0
20231214,195800,316606650,20550,20550,20550,20550,0
20231214,195700,316606650,20550,20550,20550,20550,0
20231214,195600,316606650,20550,20550,20550,20550,0
20231214,195500,316606650,20550,20550,20550,20550,0
20231214,195400,316606650,20550,20550,20550,20550,0
20231214,195300,316606650,20550,20550,20550,20550,0
20231214,195200,316606650,20550,20550,20550,20550,0
20231214,195100,316606650,20550,20550,20550,20550,0
20231214,195000,316606650,20550,20550,20550,20550,0
20231214,194900,316606650,20550,20550,20550,20550,0
20231214,194800,316606650,20550,20550,20550,20550,0
20231214,194700,316606650,20550,20550,20550,20550,0
20231214,194600,316606650,20550,20550,20550,20550,0
20231214,194500,316606650,20550,20550,20550,20550,0
20231214,194400,316606650,20550,20550,20550,20550,332
20231214,194300,316606650,20550,20550,20550,20550,0
20231214,194200,316606650,20550,20550,20550,20550,0
20231214,194100,316606650,20550,20550,20550,20550,0
20231214,194000,316606650,20550,20550,20550,20550,0
20231214,193900,316606650,20550,20550,20550,20550,0
20231214,193800,316606650,20550,20550,20550,20550,0
20231214,193700,316606650,20550,20550,20550,20550,0
20231214,193600,316606650,20550,20550,20550,20550,0
20231214,193500,316606650,20550,20550,20550,20550,0
20231214,193400,316606650,20550,20550,20550,20550,0
20231214,193300,316606650,20550,20550,20550,20550,0
20231214,193200,316606650,20550,20550,20550,20550,0
20231214,193100,316606650,20550,20550,20550,20550,0
20231214,193000,316606650,20550,20550,20550,20550,0
20231214,192900,316606650,20550,20550,20550,20550,0
20231214,192800,316606650,20550,20550,20550,20550,0
20231214,192700,316606650,20550,20550,20550,20550,0
20231214,192600,316606650,20550,20550,20550,20550,0
20231214,192500,316606650,20550,20550,20550,20550,0
20231214,192400,316606650,20550,20550,20550,20550,0
20231214,192300,316606650,20550,20550,20550,20550,0
20231214,192200,316606650,20550,20550,20550,20550,0
20231214,192100,316606650,20550,20550,20550,20550,0
20231214,192000,316606650,20550,20550,20550,20550,0
20231214,191900,316606650,20550,20550,20550,20550,0
20231214,191800,316606650,20550,20550,20550,20550,0
20231214,191700,316606650,20550,20550,20550,20550,0
20231214,191600,316606650,20550,20550,20550,20550,0
20231214,191500,316606650,20550,20550,20550,20550,0
20231214,191400,316606650,20550,20550,20550,20550,332
20231214,191300,316606650,20550,20550,20550,20550,0
20231214,191200,316606650,20550,20550,20550,20550,0
20231214,191100,316606650,20550,20550,20550,20550,0
20231214,191000,316606650,20550,20550,20550,20550,0
20231214,190900,316606650,20550,20550,20550,20550,0
20231214,190800,316606650,20550,20550,20550,20550,0
20231214,190700,316606650,20550,20550,20550,20550,0
20231214,190600,316606650,20550,20550,20550,20550,0
20231214,190500,316606650,20550,20550,20550,20550,0
20231214,190400,316606650,20550,20550,20550,20550,0
20231214,190300,316606650,20550,20550,20550,20550,0
20231214,190200,316606650,20550,20550,20550,20550,0
20231214,190100,316606650,20550,20550,20550,20550,0
20231214,190000,316606650,20550,20550,20550,20550,0
20231214,185900,316606650,20550,20550,20550,20550,0
20231214,185800,316606650,20550,20550,20550,20550,0
20231214,185700,316606650,20550,20550,20550,20550,0
20231214,185600,316606650,20550,20550,20550,20550,0
20231214,185500,316606650,20550,20550,20550,20550,0
20231214,185400,316606650,20550,20550,20550,20550,0
20231214,185300,316606650,20550,20550,20550,20550,0
20231214,185200,316606650,20550,20550,20550,20550,0
20231214,185100,316606650,20550,20550,20550,20550,0
20231214,185000,316606650,20550,20550,20550,20550,0
20231214,184900,316606650,20550,20550,20550,20550,0
20231214,184800,316606650,20550,20550,20550,20550,0
20231214,184700,316606650,20550,20550,20550,20550,0
20231214,184600,316606650,20550,20550,20550,20550,0
20231214,184500,316606650,20550,20550,20550,20550,0
20231214,184400,316606650,20550,20550,20550,20550,332
20231214,184300,316606650,20550,20550,20550,20550,0
20231214,184200,316606650,20550,20550,20550,20550,0
20231214,184100,316606650,20550,20550,20550,20550,0
20231214,184000,316606650,20550,20550,20550,20550,0
20231214,183900,316606650,20550,20550,20550,20550,0
20231214,183800,316606650,20550,20550,20550,20550,0
20231214,183700,316606650,20550,20550,20550,20550,0
20231214,183600,316606650,20550,20550,20550,20550,0
20231214,183500,316606650,20550,20550,20550,20550,0
20231214,183400,316606650,20550,20550,20550,20550,0
20231214,183300,316606650,20550,20550,20550,20550,0
20231214,183200,316606650,20550,20550,20550,20550,0
20231214,183100,316606650,20550,20550,20550,20550,0
20231214,183000,316606650,20550,20550,20550,20550,0
20231214,182900,316606650,20550,20550,20550,20550,0
20231214,182800,316606650,20550,20550,20550,20550,0
20231214,182700,316606650,20550,20550,20550,20550,0
20231214,182600,316606650,20550,20550,20550,20550,0
20231214,182500,316606650,20550,20550,20550,20550,0
20231214,182400,316606650,20550,20550,20550,20550,0
20231214,182300,316606650,20550,20550,20550,20550,0
20231214,182200,316606650,20550,20550,20550,20550,0
20231214,182100,316606650,20550,20550,20550,20550,0
20231214,182000,316606650,20550,20550,20550,20550,0
20231214,181900,316606650,20550,20550,20550,20550,0
20231214,181800,316606650,20550,20550,20550,20550,0
20231214,181700,316606650,20550,20550,20550,20550,0
20231214,181600,316606650,20550,20550,20550,20550,0
20231214,181500,316606650,20550,20550,20550,20550,0
20231214,181400,316606650,20550,20550,20550,20550,332
20231214,181300,316606650,20550,20550,20550,20550,0
20231214,181200,316606650,20550,20550,20550,20550,0
20231214,181100,316606650,20550,20550,20550,20550,0
20231214,181000,316606650,20550,20550,20550,20550,0
20231214,180900,316606650,20550,20550,20550,20550,0
20231214,180800,316606650,20550,20550,20550,20550,0
20231214,180700,316606650,20550,20550,20550,20550,0
20231214,180600,316606650,20550,20550,20550,20550,0
20231214,180500,316606650,20550,20550,20550,20550,0
20231214,180400,316606650,20550,20550,20550,20550,0
20231214,180300,316606650,20550,20550,20550,20550,0
20231214,180200,316606650,20550,20550,20550,20550,0
20231214,180100,316606650,20550,20550,20550,20550,0
20231214,180000,316606650,20550,20550,20550,20550,0
20231214,175900,316606650,20550,20550,20550,20550,0
20231214,175800,316606650,20550,20550,20550,20550,0
20231214,175700,316606650,20550,20550,20550,20550,0
20231214,175600,316606650,20550,20550,20550,20550,0
20231214,175500,316606650,20550,20550,20550,20550,0
20231214,175400,316606650,20550,20550,20550,20550,0
20231214,175300,316606650,20550,20550,20550,20550,0
20231214,175200,316606650,20550,20550,20550,20550,0
20231214,175100,316606650,20550,20550,20550,20550,0
20231214,175000,316606650,20550,20550,20550,20550,0
20231214,174900,316606650,20550,20550,20550,20550,0
20231214,174800,316606650,20550,20550,20550,20550,0
20231214,174700,316606650,20550,20550,20550,20550,0
20231214,174600,316606650,20550,20550,20550,20550,0
20231214,174500,316606650,20550,20550,20550,20550,0
20231214,174400,316606650,20550,20550,20550,20550,332
20231214,174300,316606650,20550,20550,20550,20550,0
20231214,174200,316606650,20550,20550,20550,20550,0
20231214,174100,316606650,20550,20550,20550,20550,0
20231214,174000,316606650,20550,20550,20550,20550,0
20231214,173900,316606650,20550,20550,20550,20550,0
20231214,173800,316606650,20550,20550,20550,20550,0
20231214,173700,316606650,20550,20550,20550,20550,0
20231214,173600,316606650,20550,20550,20550,20550,0
20231214,173500,316606650,20550,20550,20550,20550,0
20231214,173400,316606650,20550,20550,20550,20550,0
20231214,173300,316606650,20550,20550,20550,20550,0
20231214,173200,316606650,20550,20550,20550,20550,0
20231214,173100,316606650,20550,20550,20550,20550,0
20231214,173000,316606650,20550,20550,20550,20550,0
20231214,172900,316606650,20550,20550,20550,20550,0
20231214,172800,316606650,20550,20550,20550,20550,0
20231214,172700,316606650,20550,20550,20550,20550,0
20231214,172600,316606650,20550,20550,20550,20550,0
20231214,172500,316606650,20550,20550,20550,20550,0
20231214,172400,316606650,20550,20550,20550,20550,0
20231214,172300,316606650,20550,20550,20550,20550,0
20231214,172200,316606650,20550,20550,20550,20550,0
20231214,172100,316606650,20550,20550,20550,20550,0
20231214,172000,316606650,20550,20550,20550,20550,0
20231214,171900,316606650,20550,20550,20550,20550,0
20231214,171800,316606650,20550,20550,20550,20550,0
20231214,171700,316606650,20550,20550,20550,20550,0
20231214,171600,316606650,20550,20550,20550,20550,0
20231214,171500,316606650,20550,20550,20550,20550,0
20231214,171400,316606650,20550,20550,20550,20550,332
20231214,171300,316606650,20550,20550,20550,20550,0
20231214,171200,316606650,20550,20550,20550,20550,0
20231214,171100,316606650,20550,20550,20550,20550,0
20231214,171000,316606650,20550,20550,20550,20550,0
20231214,170900,316606650,20550,20550,20550,20550,0
20231214,170800,316606650,20550,20550,20550,20550,0
20231214,170700,316606650,20550,20550,20550,20550,0
20231214,170600,316606650,20550,20550,20550,20550,0
20231214,170500,316606650,20550,20550,20550,20550,0
20231214,170400,316606650,20550,20550,20550,20550,0
20231214,170300,316606650,20550,20550,20550,20550,0
20231214,170200,316606650,20550,20550,20550,20550,0
20231214,170100,316606650,20550,20550,20550,20550,0
20231214,170000,316606650,20550,20550,20550,20550,0
20231214,165900,316606650,20550,20550,20550,20550,0
20231214,165800,316606650,20550,20550,20550,20550,0
20231214,165700,316606650,20550,20550,20550,20550,0
20231214,165600,316606650,20550,20550,20550,20550,0
20231214,165500,316606650,20550,20550,20550,20550,0
20231214,165400,316606650,20550,20550,20550,20550,0
20231214,165300,316606650,20550,20550,20550,20550,0
20231214,165200,316606650,20550,20550,20550,20550,0
20231214,165100,316606650,20550,20550,20550,20550,0
20231214,165000,316606650,20550,20550,20550,20550,0
20231214,164900,316606650,20550,20550,20550,20550,0
20231214,164800,316606650,20550,20550,20550,20550,0
20231214,164700,316606650,20550,20550,20550,20550,0
20231214,164600,316606650,20550,20550,20550,20550,0
20231214,164500,316606650,20550,20550,20550,20550,0
20231214,164400,316606650,20550,20550,20550,20550,332
20231214,164300,316606650,20550,20550,20550,20550,0
20231214,164200,316606650,20550,20550,20550,20550,0
20231214,164100,316606650,20550,20550,20550,20550,0
20231214,164000,316606650,20550,20550,20550,20550,0
20231214,163900,316606650,20550,20550,20550,20550,0
20231214,163800,316606650,20550,20550,20550,20550,0
20231214,163700,316606650,20550,20550,20550,20550,0
20231214,163600,316606650,20550,20550,20550,20550,0
20231214,163500,316606650,20550,20550,20550,20550,0
20231214,163400,316606650,20550,20550,20550,20550,0
20231214,163300,316606650,20550,20550,20550,20550,0
20231214,163200,316606650,20550,20550,20550,20550,0
20231214,163100,316606650,20550,20550,20550,20550,0
20231214,163000,316606650,20550,20550,20550,20550,0
20231214,162900,316606650,20550,20550,20550,20550,0
20231214,162800,316606650,20550,20550,20550,20550,0
20231214,162700,316606650,20550,20550,20550,20550,0
20231214,162600,316606650,20550,20550,20550,20550,0
20231214,162500,316606650,20550,20550,20550,20550,0
20231214,162400,316606650,20550,20550,20550,20550,0
20231214,162300,316606650,20550,20550,20550,20550,0
20231214,162200,316606650,20550,20550,20550,20550,0
20231214,162100,316606650,20550,20550,20550,20550,0
20231214,162000,316606650,20550,20550,20550,20550,0
20231214,161900,316606650,20550,20550,20550,20550,0
20231214,161800,316606650,20550,20550,20550,20550,0
20231214,161700,316606650,20550,20550,20550,20550,0
20231214,161600,316606650,20550,20550,20550,20550,0
20231214,161500,316606650,20550,20550,20550,20550,0
20231214,161400,316606650,20550,20550,20550,20550,332
20231214,161300,316606650,20550,20550,20550,20550,0
20231214,161200,316606650,20550,20550,20550,20550,0
20231214,161100,316606650,20550,20550,20550,20550,0
20231214,161000,316606650,20550,20550,20550,20550,0
20231214,160900,316606650,20550,20550,20550,20550,0
20231214,160800,316606650,20550,20550,20550,20550,0
20231214,160700,316606650,20550,20550,20550,20550,0
20231214,160600,316606650,20550,20550,20550,20550,0
20231214,160500,316606650,20550,20550,20550,20550,0
20231214,160400,316606650,20550,20550,20550,20550,0
20231214,160300,316606650,20550,20550,20550,20550,0
20231214,160200,316606650,20550,20550,20550,20550,0
20231214,160100,316606650,20550,20550,20550,20550,0
20231214,160000,316606650,20550,20550,20550,20550,0
20231214,155900,316606650,20550,20550,20550,20550,0
20231214,155800,316606650,20550,20550,20550,20550,0
20231214,155700,316606650,20550,20550,20550,20550,0
20231214,155600,316606650,20550,20550,20550,20550,0
20231214,155500,316606650,20550,20550,20550,20550,0
20231214,155400,316606650,20550,20550,20550,20550,0
20231214,155300,316606650,20550,20550,20550,20550,0
20231214,155200,316606650,20550,20550,20550,20550,0
20231214,155100,316606650,20550,20550,20550,20550,0
20231214,155000,316606650,20550,20550,20550,20550,0
20231214,154900,316606650,20550,20550,20550,20550,0
20231214,154800,316606650,20550,20550,20550,20550,0
20231214,154700,316606650,20550,20550,20550,20550,0
20231214,154600,316606650,20550,20550,20550,20550,0
20231214,154500,316606650,20550,20550,20550,20550,0
20231214,154400,316606650,20550,20550,20550,20550,332
20231214,154300,316606650,20550,20550,20550,20550,0
20231214,154200,316606650,20550,20550,20550,20550,0
20231214,154100,316606650,20550,20550,20550,20550,0
20231214,154000,316606650,20550,20550,20550,20550,0
20231214,153900,316606650,20550,20550,20550,20550,0
20231214,153800,316606650,20550,20550,20550,20550,0
20231214,153700,316606650,20550,20550,20550,20550,0
20231214,153600,316606650,20550,20550,20550,20550,0
20231214,153500,316606650,20550,20550,20550,20550,0
20231214,153400,316606650,20550,20550,20550,20550,0
20231214,153300,316606650,20550,20550,20550,20550,0
20231214,153200,316606650,20550,20550,20550,20550,0
20231214,153100,316606650,20550,20550,20550,20550,0
20231214,153000,316606650,20550,20550,20550,20550,332
20231214,152900,309784050,20550,20550,20550,20550,0
20231214,152800,309784050,20550,20550,20550,20550,0
20231214,152700,309784050,20550,20550,20550,20550,0
20231214,152600,309784050,20550,20550,20550,20550,0
20231214,152500,309784050,20550,20550,20550,20550,0
20231214,152400,309784050,20550,20550,20550,20550,0
20231214,152300,309784050,20550,20550,20550,20550,0
20231214,152200,309784050,20550,20550,20550,20550,0
20231214,152100,309784050,20550,20550,20550,20550,0
20231214,152000,309784050,20550,20550,20550,20550,0
20231214,151900,309784050,20550,20550,20550,20550,0
20231214,151800,309784050,20550,20550,20550,20550,0
20231214,151700,309784050,20550,20650,20650,20550,600
20231214,151600,297442500,20700,20700,20700,20700,0
20231214,151500,297442500,20700,20700,20700,20700,0
20231214,151400,297442500,20700,20700,20700,20700,0
20231214,151300,297442500,20700,20700,20700,20700,0
20231214,151200,297442500,20700,20700,20700,20700,0
20231214,151100,297442500,20700,20700,20700,20700,0
20231214,151000,297442500,20700,20700,20700,20700,30
20231214,150900,296821500,20700,20700,20700,20700,0
20231214,150800,296821500,20700,20700,20700,20700,0
20231214,150700,296821500,20700,20700,20700,20700,50
20231214,150600,295786500,20700,20700,20700,20700,51
20231214,150500,294730800,20700,20700,20700,20700,0
20231214,150400,294730800,20700,20700,20700,20700,0
20231214,150300,294730800,20700,20700,20700,20700,0
20231214,150200,294730800,20700,20700,20700,20700,0
20231214,150100,294730800,20700,20700,20700,20700,0
20231214,150000,294730800,20700,20700,20700,20700,0
20231214,145900,294730800,20700,20700,20700,20700,23
20231214,145800,294254700,20750,20750,20750,20750,0
20231214,145700,294254700,20750,20750,20750,20750,14
20231214,145600,293964200,20750,20750,20750,20750,28
20231214,145500,293383200,20750,20750,20750,20750,6
20231214,145400,293258700,20750,20750,20750,20750,18
20231214,145300,292885200,20700,20750,20750,20700,41
20231214,145200,292034700,20750,20750,20750,20750,19
20231214,145100,291640450,20750,20750,20750,20750,18
20231214,145000,291266950,20750,20750,20750,20750,36
20231214,144900,290519950,20750,20750,20750,20750,19
20231214,144800,290125700,20750,20750,20750,20750,18
20231214,144700,289752200,20750,20750,20750,20750,36
20231214,144600,289005200,20750,20750,20750,20750,30
20231214,144500,288382700,20750,20750,20750,20750,27
20231214,144400,287822450,20750,20750,20750,20750,36
20231214,144300,287075450,20750,20750,20750,20750,19
20231214,144200,286681200,20750,20750,20750,20750,18
20231214,144100,286307700,20750,20750,20750,20750,36
20231214,144000,285560700,20750,20750,20750,20750,19
20231214,143900,285166450,20700,20700,20700,20700,0
20231214,143800,285166450,20700,20700,20700,20700,36
20231214,143700,284421250,20700,20700,20700,20700,19
20231214,143600,284027950,20700,20700,20700,20700,18
20231214,143500,283655350,20700,20700,20700,20700,36
20231214,143400,282910150,20700,20700,20700,20700,19
20231214,143300,282516850,20650,20650,20700,20650,20
20231214,143200,282102950,20650,20700,20700,20650,61
20231214,143100,280840600,20750,20750,20750,20750,19
20231214,143000,280446350,20750,20750,20750,20750,18
20231214,142900,280072850,20750,20750,20750,20750,36
20231214,142800,279325850,20750,20750,20750,20750,19
20231214,142700,278931600,20750,20750,20750,20750,18
20231214,142600,278558100,20750,20750,20750,20750,36
20231214,142500,277811100,20750,20750,20750,20750,19
20231214,142400,277416850,20750,20750,20750,20750,118
20231214,142300,274968350,20750,20750,20750,20750,136
20231214,142200,272146350,20750,20750,20750,20750,19
20231214,142100,271752100,20750,20750,20750,20750,18
20231214,142000,271378600,20750,20750,20750,20750,36
20231214,141900,270631600,20750,20750,20750,20750,19
20231214,141800,270237350,20750,20750,20750,20750,18
20231214,141700,269863850,20750,20750,20750,20750,36
20231214,141600,269116850,20750,20750,20750,20750,19
20231214,141500,268722600,20700,20700,20700,20700,10
20231214,141400,268515600,20700,20700,20700,20700,36
20231214,141300,267770400,20700,20700,20700,20700,19
20231214,141200,267377100,20700,20700,20700,20700,18
20231214,141100,267004500,20700,20750,20750,20700,54
20231214,141000,265884900,20750,20750,20750,20750,20
20231214,140900,265469900,20750,20750,20750,20750,1
20231214,140800,265449150,20650,20650,20650,20650,0
20231214,140700,265449150,20650,20750,20750,20650,419
20231214,140600,256793500,20750,20750,20750,20750,28
20231214,140500,256212500,20750,20750,20750,20750,36
20231214,140400,255465500,20750,20750,20750,20750,19
20231214,140300,255071250,20700,20700,20700,20700,0
20231214,140200,255071250,20700,20750,20750,20700,51
20231214,140100,254013750,20750,20750,20750,20750,19
20231214,140000,253619500,20750,20750,20750,20750,18
20231214,135900,253246000,20750,20750,20750,20750,36
20231214,135800,252499000,20750,20750,20750,20750,19
20231214,135700,252104750,20750,20750,20750,20750,18
20231214,135600,251731250,20700,20700,20700,20700,35
20231214,135500,251006750,20700,20700,20700,20700,19
20231214,135400,250613450,20700,20700,20700,20700,18
20231214,135300,250240850,20700,20700,20700,20700,36
20231214,135200,249495650,20700,20700,20700,20700,19
20231214,135100,249102350,20700,20700,20700,20700,50
20231214,135000,248067350,20700,20700,20700,20700,296
20231214,134900,241940150,20600,20700,20700,20600,69
20231214,134800,240515500,20700,20700,20700,20700,18
20231214,134700,240142900,20700,20700,20700,20700,36
20231214,134600,239397700,20700,20700,20700,20700,19
20231214,134500,239004400,20700,20700,20700,20700,100
20231214,134400,236934400,20700,20700,20700,20700,493
20231214,134300,226729300,20700,20700,20700,20700,19
20231214,134200,226336000,20700,20700,20700,20700,1
20231214,134100,226315300,20700,20650,20700,20650,346
20231214,134000,219169950,20650,20650,20650,20650,55
20231214,133900,218034200,20650,20650,20650,20650,18
20231214,133800,217662500,20650,20650,20650,20650,36
20231214,133700,216919100,20650,20650,20650,20650,19
20231214,133600,216526750,20650,20650,20650,20650,18
20231214,133500,216155050,20650,20650,20650,20650,0
20231214,133400,216155050,20650,20650,20650,20650,8
20231214,133300,215989850,20650,20650,20650,20650,0
20231214,133200,215989850,20650,20650,20650,20650,0
20231214,133100,215989850,20650,20650,20650,20650,0
20231214,133000,215989850,20650,20650,20650,20650,0
20231214,132900,215989850,20650,20600,20650,20600,10
20231214,132800,215783400,20650,20650,20650,20650,0
20231214,132700,215783400,20650,20650,20650,20650,0
20231214,132600,215783400,20650,20650,20650,20650,0
20231214,132500,215783400,20650,20650,20650,20650,0
20231214,132400,215783400,20650,20650,20650,20650,0
20231214,132300,215783400,20650,20650,20650,20650,0
20231214,132200,215783400,20650,20650,20650,20650,0
20231214,132100,215783400,20650,20650,20650,20650,0
20231214,132000,215783400,20650,20650,20650,20650,0
20231214,131900,215783400,20650,20650,20650,20650,0
20231214,131800,215783400,20650,20650,20650,20650,0
20231214,131700,215783400,20650,20600,20650,20600,17
20231214,131600,215433150,20600,20600,20600,20600,0
20231214,131500,215433150,20600,20600,20600,20600,0
20231214,131400,215433150,20600,20600,20600,20600,0
20231214,131300,215433150,20600,20600,20600,20600,4
20231214,131200,215350750,20600,20600,20600,20600,0
20231214,131100,215350750,20600,20600,20600,20600,0
20231214,131000,215350750,20600,20600,20600,20600,0
20231214,130900,215350750,20600,20600,20600,20600,4
20231214,130800,215268350,20600,20600,20600,20600,0
20231214,130700,215268350,20600,20600,20600,20600,0
20231214,130600,215268350,20600,20600,20600,20600,1
20231214,130500,215247750,20600,20600,20600,20600,0
20231214,130400,215247750,20600,20600,20600,20600,8
20231214,130300,215082950,20600,20600,20600,20600,0
20231214,130200,215082950,20600,20600,20600,20600,0
20231214,130100,215082950,20600,20600,20600,20600,0
20231214,130000,215082950,20600,20600,20600,20600,0
20231214,125900,215082950,20600,20600,20600,20600,0
20231214,125800,215082950,20600,20600,20600,20600,0
20231214,125700,215082950,20600,20600,20600,20600,0
20231214,125600,215082950,20600,20600,20600,20600,0
20231214,125500,215082950,20600,20600,20600,20600,0
20231214,125400,215082950,20600,20600,20600,20600,0
20231214,125300,215082950,20600,20600,20600,20600,0
20231214,125200,215082950,20600,20600,20600,20600,0
20231214,125100,215082950,20600,20600,20600,20600,0
20231214,125000,215082950,20600,20600,20600,20600,0
20231214,124900,215082950,20600,20600,20600,20600,0
20231214,124800,215082950,20600,20600,20600,20600,0
20231214,124700,215082950,20600,20600,20600,20600,0
20231214,124600,215082950,20600,20600,20600,20600,0
20231214,124500,215082950,20600,20600,20600,20600,0
20231214,124400,215082950,20600,20600,20600,20600,0
20231214,124300,215082950,20600,20600,20600,20600,0
20231214,124200,215082950,20600,20600,20600,20600,0
20231214,124100,215082950,20600,20600,20600,20600,0
20231214,124000,215082950,20600,20600,20600,20600,0
20231214,123900,215082950,20600,20600,20600,20600,0
20231214,123800,215082950,20600,20600,20600,20600,0
20231214,123700,215082950,20600,20600,20600,20600,0
20231214,123600,215082950,20600,20600,20600,20600,0
20231214,123500,215082950,20600,20600,20600,20600,9
20231214,123400,214897550,20550,20550,20550,20550,0
20231214,123300,214897550,20550,20550,20550,20550,0
20231214,123200,214897550,20550,20550,20550,20550,0
20231214,123100,214897550,20550,20550,20550,20550,0
20231214,123000,214897550,20550,20550,20550,20550,0
20231214,122900,214897550,20550,20550,20550,20550,3
20231214,122800,214835900,20600,20600,20600,20600,0
20231214,122700,214835900,20600,20600,20600,20600,0
20231214,122600,214835900,20600,20600,20600,20600,0
20231214,122500,214835900,20600,20600,20600,20600,0
20231214,122400,214835900,20600,20600,20600,20600,0
20231214,122300,214835900,20600,20600,20600,20600,0
20231214,122200,214835900,20600,20600,20600,20600,0
20231214,122100,214835900,20600,20600,20600,20600,0
20231214,122000,214835900,20600,20600,20600,20600,350
20231214,121900,207625900,20600,20600,20600,20600,500
20231214,121800,197325900,20600,20600,20600,20600,0
20231214,121700,197325900,20600,20600,20600,20600,55
20231214,121600,196192900,20600,20600,20600,20600,45
20231214,121500,195265900,20600,20550,20600,20550,79
20231214,121400,193640950,20550,20550,20550,20550,0
20231214,121300,193640950,20550,20550,20550,20550,0
20231214,121200,193640950,20550,20550,20550,20550,0
20231214,121100,193640950,20550,20550,20550,20550,0
20231214,121000,193640950,20550,20550,20550,20550,0
20231214,120900,193640950,20550,20550,20550,20550,0
20231214,120800,193640950,20550,20550,20550,20550,0
20231214,120700,193640950,20550,20550,20550,20550,0
20231214,120600,193640950,20550,20550,20550,20550,0
20231214,120500,193640950,20550,20550,20550,20550,1
20231214,120400,193620400,20500,20500,20500,20500,0
20231214,120300,193620400,20500,20500,20500,20500,10
20231214,120200,193415400,20500,20500,20500,20500,569
20231214,120100,181750900,20550,20550,20550,20550,0
20231214,120000,181750900,20550,20550,20550,20550,0
20231214,115900,181750900,20550,20550,20550,20550,0
20231214,115800,181750900,20550,20550,20550,20550,1
20231214,115700,181730350,20550,20550,20550,20550,0
20231214,115600,181730350,20550,20550,20550,20550,70
20231214,115500,180291850,20550,20550,20550,20550,0
20231214,115400,180291850,20550,20550,20550,20550,0
20231214,115300,180291850,20550,20550,20550,20550,0
20231214,115200,180291850,20550,20550,20550,20550,4
20231214,115100,180209650,20550,20550,20550,20550,10
20231214,115000,180004150,20550,20550,20550,20550,0
20231214,114900,180004150,20550,20550,20550,20550,0
20231214,114800,180004150,20550,20550,20550,20550,0
20231214,114700,180004150,20550,20550,20550,20550,0
20231214,114600,180004150,20550,20550,20550,20550,0
20231214,114500,180004150,20550,20550,20550,20550,0
20231214,114400,180004150,20550,20550,20550,20550,0
20231214,114300,180004150,20550,20550,20550,20550,0
20231214,114200,180004150,20550,20550,20550,20550,0
20231214,114100,180004150,20550,20550,20550,20550,100
20231214,114000,177949150,20500,20500,20500,20500,202
20231214,113900,173808150,20500,20500,20500,20500,0
20231214,113800,173808150,20500,20500,20500,20500,0
20231214,113700,173808150,20500,20500,20500,20500,300
20231214,113600,167658150,20500,20500,20500,20500,0
20231214,113500,167658150,20500,20550,20550,20500,4
20231214,113400,167576050,20500,20500,20550,20500,10
20231214,113300,167370950,20500,20500,20500,20500,0
20231214,113200,167370950,20500,20500,20500,20500,354
20231214,113100,160113950,20550,20550,20550,20550,0
20231214,113000,160113950,20550,20550,20550,20550,0
20231214,112900,160113950,20550,20550,20550,20550,0
20231214,112800,160113950,20550,20550,20550,20550,0
20231214,112700,160113950,20550,20550,20550,20550,0
20231214,112600,160113950,20550,20550,20550,20550,0
20231214,112500,160113950,20550,20550,20550,20550,0
20231214,112400,160113950,20550,20550,20550,20550,0
20231214,112300,160113950,20550,20550,20550,20550,2
20231214,112200,160072850,20500,20500,20500,20500,0
20231214,112100,160072850,20500,20500,20500,20500,0
20231214,112000,160072850,20500,20500,20500,20500,0
20231214,111900,160072850,20500,20500,20500,20500,0
20231214,111800,160072850,20500,20500,20500,20500,0
20231214,111700,160072850,20500,20500,20500,20500,0
20231214,111600,160072850,20500,20500,20500,20500,0
20231214,111500,160072850,20500,20500,20500,20500,0
20231214,111400,160072850,20500,20500,20500,20500,0
20231214,111300,160072850,20500,20500,20500,20500,10
20231214,111200,159867850,20500,20500,20500,20500,0
20231214,111100,159867850,20500,20500,20500,20500,0
20231214,111000,159867850,20500,20500,20500,20500,2
20231214,110900,159826850,20500,20500,20500,20500,0
20231214,110800,159826850,20500,20500,20500,20500,0
20231214,110700,159826850,20500,20500,20500,20500,0
20231214,110600,159826850,20500,20500,20500,20500,0
20231214,110500,159826850,20500,20500,20500,20500,0
20231214,110400,159826850,20500,20500,20500,20500,0
20231214,110300,159826850,20500,20500,20500,20500,0
20231214,110200,159826850,20500,20500,20500,20500,0
20231214,110100,159826850,20500,20500,20500,20500,0
20231214,110000,159826850,20500,20500,20500,20500,0
20231214,105900,159826850,20500,20500,20500,20500,0
20231214,105800,159826850,20500,20500,20500,20500,0
20231214,105700,159826850,20500,20500,20500,20500,0
20231214,105600,159826850,20500,20500,20500,20500,44
20231214,105500,158924850,20550,20550,20550,20550,0
20231214,105400,158924850,20550,20500,20550,20500,540
20231214,105300,147833600,20600,20600,20600,20600,0
20231214,105200,147833600,20600,20600,20600,20600,0
20231214,105100,147833600,20600,20600,20600,20600,0
20231214,105000,147833600,20600,20600,20600,20600,0
20231214,104900,147833600,20600,20600,20600,20600,0
20231214,104800,147833600,20600,20600,20600,20600,0
20231214,104700,147833600,20600,20550,20600,20550,10
20231214,104600,147627850,20500,20500,20500,20500,0
20231214,104500,147627850,20500,20500,20500,20500,16
20231214,104400,147299850,20500,20500,20500,20500,998
20231214,104300,126840850,20550,20550,20550,20550,928
20231214,104200,107770450,20600,20600,20600,20600,20
20231214,104100,107358450,20600,20600,20600,20600,300
20231214,104000,101178450,20550,20550,20550,20550,10
20231214,103900,100972950,20600,20600,20600,20600,104
20231214,103800,98830550,20600,20600,20600,20600,0
20231214,103700,98830550,20600,20600,20600,20600,1
20231214,103600,98809950,20550,20550,20550,20550,0
20231214,103500,98809950,20550,20550,20550,20550,0
20231214,103400,98809950,20550,20550,20550,20550,70
20231214,103300,97371450,20650,20650,20650,20650,50
20231214,103200,96338950,20600,20600,20600,20600,38
20231214,103100,95556150,20600,20600,20600,20600,12
20231214,103000,95308950,20600,20600,20600,20600,0
20231214,102900,95308950,20600,20600,20600,20600,0
20231214,102800,95308950,20600,20600,20600,20600,0
20231214,102700,95308950,20600,20600,20600,20600,500
20231214,102600,85008950,20600,20600,20600,20600,0
20231214,102500,85008950,20600,20600,20600,20600,27
20231214,102400,84452750,20600,20600,20600,20600,0
20231214,102300,84452750,20600,20550,20600,20550,157
20231214,102200,81218600,20600,20600,20600,20600,7
20231214,102100,81074400,20600,20600,20600,20600,60
20231214,102000,79838400,20600,20600,20600,20600,100
20231214,101900,77778400,20600,20600,20650,20600,278
20231214,101800,72050650,20600,20600,20600,20600,0
20231214,101700,72050650,20600,20600,20600,20600,0
20231214,101600,72050650,20600,20600,20600,20600,0
20231214,101500,72050650,20600,20600,20600,20600,0
20231214,101400,72050650,20600,20600,20600,20600,0
20231214,101300,72050650,20600,20650,20650,20600,162
20231214,101200,68706300,20650,20650,20650,20650,0
20231214,101100,68706300,20650,20650,20650,20650,110
20231214,101000,66434800,20650,20650,20650,20650,10
20231214,100900,66228300,20650,20650,20650,20650,125
20231214,100800,63647050,20650,20650,20650,20650,0
20231214,100700,63647050,20650,20650,20650,20650,12
20231214,100600,63399250,20700,20700,20700,20700,275
20231214,100500,57706750,20700,20700,20700,20700,35
20231214,100400,56982250,20750,20750,20750,20750,0
20231214,100300,56982250,20750,20750,20750,20750,0
20231214,100200,56982250,20750,20750,20750,20750,0
20231214,100100,56982250,20750,20750,20750,20750,0
20231214,100000,56982250,20750,20750,20750,20750,0
20231214,095900,56982250,20750,20750,20750,20750,0
20231214,095800,56982250,20750,20750,20750,20750,0
20231214,095700,56982250,20750,20750,20750,20750,0
20231214,095600,56982250,20750,20750,20750,20750,0
20231214,095500,56982250,20750,20750,20750,20750,148
20231214,095400,53911250,20800,20800,20800,20800,0
20231214,095300,53911250,20800,20800,20800,20800,5
20231214,095200,53807250,20800,20800,20800,20800,0
20231214,095100,53807250,20800,20800,20800,20800,0
20231214,095000,53807250,20800,20800,20800,20800,0
20231214,094900,53807250,20800,20800,20800,20800,0
20231214,094800,53807250,20800,20800,20800,20800,0
20231214,094700,53807250,20800,20800,20800,20800,0
20231214,094600,53807250,20800,20800,20800,20800,0
20231214,094500,53807250,20800,20800,20800,20800,0
20231214,094400,53807250,20800,20800,20800,20800,0
20231214,094300,53807250,20800,20800,20800,20800,0
20231214,094200,53807250,20800,20800,20800,20800,0
20231214,094100,53807250,20800,20800,20800,20800,0
20231214,094000,53807250,20800,20800,20800,20800,0
20231214,093900,53807250,20800,20800,20800,20800,0
20231214,093800,53807250,20800,20800,20800,20800,1
20231214,093700,53786450,20800,20800,20800,20800,8
20231214,093600,53620050,20800,20800,20800,20800,10
20231214,093500,53412050,20800,20800,20800,20800,0
20231214,093400,53412050,20800,20800,20800,20800,41
20231214,093300,52559250,20800,20800,20800,20800,0
20231214,093200,52559250,20800,20800,20800,20800,0
20231214,093100,52559250,20800,20800,20800,20800,117
20231214,093000,50125650,20850,20850,20850,20850,51
20231214,092900,49062300,20850,20850,20850,20850,71
20231214,092800,47581950,20900,20900,20900,20900,5
20231214,092700,47477450,20950,20950,20950,20950,40
20231214,092600,46639450,21000,21000,21000,21000,0
20231214,092500,46639450,21000,21000,21000,21000,0
20231214,092400,46639450,21000,21000,21000,21000,0
20231214,092300,46639450,21000,21000,21000,21000,0
20231214,092200,46639450,21000,21000,21000,21000,0
20231214,092100,46639450,21000,21000,21000,21000,0
20231214,092000,46639450,21000,21000,21000,21000,0
20231214,091900,46639450,21000,21000,21000,21000,20
20231214,091800,46219450,21000,21000,21000,21000,0
20231214,091700,46219450,21000,21000,21000,21000,0
20231214,091600,46219450,21000,21000,21000,21000,500
20231214,091500,35719450,21000,21000,21000,21000,70
20231214,091400,34249450,21000,21000,21000,21000,0
20231214,091300,34249450,21000,20850,21000,20850,120
20231214,091200,31732450,20850,20850,20850,20850,200
20231214,091100,27562450,21050,21050,21050,21050,0
20231214,091000,27562450,21050,21050,21050,21050,0
20231214,090900,27562450,21050,21050,21050,21050,40
20231214,090800,26720450,21050,21050,21050,21050,0
20231214,090700,26720450,21050,21050,21050,21050,0
20231214,090600,26720450,21050,20950,21050,20950,35
20231214,090500,25984200,20950,21050,21050,20950,6
20231214,090400,25858000,21000,21000,21000,21000,103
20231214,090300,23695000,21000,21000,21000,21000,50
20231214,090200,22645000,21000,20950,21050,20950,250
20231214,090100,17399700,20950,20850,20950,20850,359
20231214,090000,9898100,20850,20800,20850,20800,426