KissMeData/123860/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201400,402010900,20450,20450,20450,20450,201
20231215,201300,402010900,20450,20450,20450,20450,0
20231215,201200,402010900,20450,20450,20450,20450,0
20231215,201100,402010900,20450,20450,20450,20450,0
20231215,201000,402010900,20450,20450,20450,20450,0
20231215,200900,402010900,20450,20450,20450,20450,0
20231215,200800,402010900,20450,20450,20450,20450,0
20231215,200700,402010900,20450,20450,20450,20450,0
20231215,200600,402010900,20450,20450,20450,20450,0
20231215,200500,402010900,20450,20450,20450,20450,0
20231215,200400,402010900,20450,20450,20450,20450,0
20231215,200300,402010900,20450,20450,20450,20450,0
20231215,200200,402010900,20450,20450,20450,20450,0
20231215,200100,402010900,20450,20450,20450,20450,0
20231215,200000,402010900,20450,20450,20450,20450,0
20231215,195900,402010900,20450,20450,20450,20450,0
20231215,195800,402010900,20450,20450,20450,20450,0
20231215,195700,402010900,20450,20450,20450,20450,0
20231215,195600,402010900,20450,20450,20450,20450,0
20231215,195500,402010900,20450,20450,20450,20450,0
20231215,195400,402010900,20450,20450,20450,20450,0
20231215,195300,402010900,20450,20450,20450,20450,0
20231215,195200,402010900,20450,20450,20450,20450,0
20231215,195100,402010900,20450,20450,20450,20450,0
20231215,195000,402010900,20450,20450,20450,20450,0
20231215,194900,402010900,20450,20450,20450,20450,0
20231215,194800,402010900,20450,20450,20450,20450,0
20231215,194700,402010900,20450,20450,20450,20450,0
20231215,194600,402010900,20450,20450,20450,20450,0
20231215,194500,402010900,20450,20450,20450,20450,0
20231215,194400,402010900,20450,20450,20450,20450,201
20231215,194300,402010900,20450,20450,20450,20450,0
20231215,194200,402010900,20450,20450,20450,20450,0
20231215,194100,402010900,20450,20450,20450,20450,0
20231215,194000,402010900,20450,20450,20450,20450,0
20231215,193900,402010900,20450,20450,20450,20450,0
20231215,193800,402010900,20450,20450,20450,20450,0
20231215,193700,402010900,20450,20450,20450,20450,0
20231215,193600,402010900,20450,20450,20450,20450,0
20231215,193500,402010900,20450,20450,20450,20450,0
20231215,193400,402010900,20450,20450,20450,20450,0
20231215,193300,402010900,20450,20450,20450,20450,0
20231215,193200,402010900,20450,20450,20450,20450,0
20231215,193100,402010900,20450,20450,20450,20450,0
20231215,193000,402010900,20450,20450,20450,20450,0
20231215,192900,402010900,20450,20450,20450,20450,0
20231215,192800,402010900,20450,20450,20450,20450,0
20231215,192700,402010900,20450,20450,20450,20450,0
20231215,192600,402010900,20450,20450,20450,20450,0
20231215,192500,402010900,20450,20450,20450,20450,0
20231215,192400,402010900,20450,20450,20450,20450,0
20231215,192300,402010900,20450,20450,20450,20450,0
20231215,192200,402010900,20450,20450,20450,20450,0
20231215,192100,402010900,20450,20450,20450,20450,0
20231215,192000,402010900,20450,20450,20450,20450,0
20231215,191900,402010900,20450,20450,20450,20450,0
20231215,191800,402010900,20450,20450,20450,20450,0
20231215,191700,402010900,20450,20450,20450,20450,0
20231215,191600,402010900,20450,20450,20450,20450,0
20231215,191500,402010900,20450,20450,20450,20450,0
20231215,191400,402010900,20450,20450,20450,20450,201
20231215,191300,402010900,20450,20450,20450,20450,0
20231215,191200,402010900,20450,20450,20450,20450,0
20231215,191100,402010900,20450,20450,20450,20450,0
20231215,191000,402010900,20450,20450,20450,20450,0
20231215,190900,402010900,20450,20450,20450,20450,0
20231215,190800,402010900,20450,20450,20450,20450,0
20231215,190700,402010900,20450,20450,20450,20450,0
20231215,190600,402010900,20450,20450,20450,20450,0
20231215,190500,402010900,20450,20450,20450,20450,0
20231215,190400,402010900,20450,20450,20450,20450,0
20231215,190300,402010900,20450,20450,20450,20450,0
20231215,190200,402010900,20450,20450,20450,20450,0
20231215,190100,402010900,20450,20450,20450,20450,0
20231215,190000,402010900,20450,20450,20450,20450,0
20231215,185900,402010900,20450,20450,20450,20450,0
20231215,185800,402010900,20450,20450,20450,20450,0
20231215,185700,402010900,20450,20450,20450,20450,0
20231215,185600,402010900,20450,20450,20450,20450,0
20231215,185500,402010900,20450,20450,20450,20450,0
20231215,185400,402010900,20450,20450,20450,20450,0
20231215,185300,402010900,20450,20450,20450,20450,0
20231215,185200,402010900,20450,20450,20450,20450,0
20231215,185100,402010900,20450,20450,20450,20450,0
20231215,185000,402010900,20450,20450,20450,20450,0
20231215,184900,402010900,20450,20450,20450,20450,0
20231215,184800,402010900,20450,20450,20450,20450,0
20231215,184700,402010900,20450,20450,20450,20450,0
20231215,184600,402010900,20450,20450,20450,20450,0
20231215,184500,402010900,20450,20450,20450,20450,0
20231215,184400,402010900,20450,20450,20450,20450,201
20231215,184300,402010900,20450,20450,20450,20450,0
20231215,184200,402010900,20450,20450,20450,20450,0
20231215,184100,402010900,20450,20450,20450,20450,0
20231215,184000,402010900,20450,20450,20450,20450,0
20231215,183900,402010900,20450,20450,20450,20450,0
20231215,183800,402010900,20450,20450,20450,20450,0
20231215,183700,402010900,20450,20450,20450,20450,0
20231215,183600,402010900,20450,20450,20450,20450,0
20231215,183500,402010900,20450,20450,20450,20450,0
20231215,183400,402010900,20450,20450,20450,20450,0
20231215,183300,402010900,20450,20450,20450,20450,0
20231215,183200,402010900,20450,20450,20450,20450,0
20231215,183100,402010900,20450,20450,20450,20450,0
20231215,183000,402010900,20450,20450,20450,20450,0
20231215,182900,402010900,20450,20450,20450,20450,0
20231215,182800,402010900,20450,20450,20450,20450,0
20231215,182700,402010900,20450,20450,20450,20450,0
20231215,182600,402010900,20450,20450,20450,20450,0
20231215,182500,402010900,20450,20450,20450,20450,0
20231215,182400,402010900,20450,20450,20450,20450,0
20231215,182300,402010900,20450,20450,20450,20450,0
20231215,182200,402010900,20450,20450,20450,20450,0
20231215,182100,402010900,20450,20450,20450,20450,0
20231215,182000,402010900,20450,20450,20450,20450,0
20231215,181900,402010900,20450,20450,20450,20450,0
20231215,181800,402010900,20450,20450,20450,20450,0
20231215,181700,402010900,20450,20450,20450,20450,0
20231215,181600,402010900,20450,20450,20450,20450,0
20231215,181500,402010900,20450,20450,20450,20450,0
20231215,181400,402010900,20450,20450,20450,20450,201
20231215,181300,402010900,20450,20450,20450,20450,0
20231215,181200,402010900,20450,20450,20450,20450,0
20231215,181100,402010900,20450,20450,20450,20450,0
20231215,181000,402010900,20450,20450,20450,20450,0
20231215,180900,402010900,20450,20450,20450,20450,0
20231215,180800,402010900,20450,20450,20450,20450,0
20231215,180700,402010900,20450,20450,20450,20450,0
20231215,180600,402010900,20450,20450,20450,20450,0
20231215,180500,402010900,20450,20450,20450,20450,0
20231215,180400,402010900,20450,20450,20450,20450,0
20231215,180300,402010900,20450,20450,20450,20450,0
20231215,180200,402010900,20450,20450,20450,20450,0
20231215,180100,402010900,20450,20450,20450,20450,0
20231215,180000,402010900,20450,20450,20450,20450,0
20231215,175900,402010900,20450,20450,20450,20450,0
20231215,175800,402010900,20450,20450,20450,20450,0
20231215,175700,402010900,20450,20450,20450,20450,0
20231215,175600,402010900,20450,20450,20450,20450,0
20231215,175500,402010900,20450,20450,20450,20450,0
20231215,175400,402010900,20450,20450,20450,20450,0
20231215,175300,402010900,20450,20450,20450,20450,0
20231215,175200,402010900,20450,20450,20450,20450,0
20231215,175100,402010900,20450,20450,20450,20450,0
20231215,175000,402010900,20450,20450,20450,20450,0
20231215,174900,402010900,20450,20450,20450,20450,0
20231215,174800,402010900,20450,20450,20450,20450,0
20231215,174700,402010900,20450,20450,20450,20450,0
20231215,174600,402010900,20450,20450,20450,20450,0
20231215,174500,402010900,20450,20450,20450,20450,0
20231215,174400,402010900,20450,20450,20450,20450,201
20231215,174300,402010900,20450,20450,20450,20450,0
20231215,174200,402010900,20450,20450,20450,20450,0
20231215,174100,402010900,20450,20450,20450,20450,0
20231215,174000,402010900,20450,20450,20450,20450,0
20231215,173900,402010900,20450,20450,20450,20450,0
20231215,173800,402010900,20450,20450,20450,20450,0
20231215,173700,402010900,20450,20450,20450,20450,0
20231215,173600,402010900,20450,20450,20450,20450,0
20231215,173500,402010900,20450,20450,20450,20450,0
20231215,173400,402010900,20450,20450,20450,20450,0
20231215,173300,402010900,20450,20450,20450,20450,0
20231215,173200,402010900,20450,20450,20450,20450,0
20231215,173100,402010900,20450,20450,20450,20450,0
20231215,173000,402010900,20450,20450,20450,20450,0
20231215,172900,402010900,20450,20450,20450,20450,0
20231215,172800,402010900,20450,20450,20450,20450,0
20231215,172700,402010900,20450,20450,20450,20450,0
20231215,172600,402010900,20450,20450,20450,20450,0
20231215,172500,402010900,20450,20450,20450,20450,0
20231215,172400,402010900,20450,20450,20450,20450,0
20231215,172300,402010900,20450,20450,20450,20450,0
20231215,172200,402010900,20450,20450,20450,20450,0
20231215,172100,402010900,20450,20450,20450,20450,0
20231215,172000,402010900,20450,20450,20450,20450,0
20231215,171900,402010900,20450,20450,20450,20450,0
20231215,171800,402010900,20450,20450,20450,20450,0
20231215,171700,402010900,20450,20450,20450,20450,0
20231215,171600,402010900,20450,20450,20450,20450,0
20231215,171500,402010900,20450,20450,20450,20450,0
20231215,171400,402010900,20450,20450,20450,20450,201
20231215,171300,402010900,20450,20450,20450,20450,0
20231215,171200,402010900,20450,20450,20450,20450,0
20231215,171100,402010900,20450,20450,20450,20450,0
20231215,171000,402010900,20450,20450,20450,20450,0
20231215,170900,402010900,20450,20450,20450,20450,0
20231215,170800,402010900,20450,20450,20450,20450,0
20231215,170700,402010900,20450,20450,20450,20450,0
20231215,170600,402010900,20450,20450,20450,20450,0
20231215,170500,402010900,20450,20450,20450,20450,0
20231215,170400,402010900,20450,20450,20450,20450,0
20231215,170300,402010900,20450,20450,20450,20450,0
20231215,170200,402010900,20450,20450,20450,20450,0
20231215,170100,402010900,20450,20450,20450,20450,0
20231215,170000,402010900,20450,20450,20450,20450,0
20231215,165900,402010900,20450,20450,20450,20450,0
20231215,165800,402010900,20450,20450,20450,20450,0
20231215,165700,402010900,20450,20450,20450,20450,0
20231215,165600,402010900,20450,20450,20450,20450,0
20231215,165500,402010900,20450,20450,20450,20450,0
20231215,165400,402010900,20450,20450,20450,20450,0
20231215,165300,402010900,20450,20450,20450,20450,0
20231215,165200,402010900,20450,20450,20450,20450,0
20231215,165100,402010900,20450,20450,20450,20450,0
20231215,165000,402010900,20450,20450,20450,20450,0
20231215,164900,402010900,20450,20450,20450,20450,0
20231215,164800,402010900,20450,20450,20450,20450,0
20231215,164700,402010900,20450,20450,20450,20450,0
20231215,164600,402010900,20450,20450,20450,20450,0
20231215,164500,402010900,20450,20450,20450,20450,0
20231215,164400,402010900,20450,20450,20450,20450,201
20231215,164300,402010900,20450,20450,20450,20450,0
20231215,164200,402010900,20450,20450,20450,20450,0
20231215,164100,402010900,20450,20450,20450,20450,0
20231215,164000,402010900,20450,20450,20450,20450,0
20231215,163900,402010900,20450,20450,20450,20450,0
20231215,163800,402010900,20450,20450,20450,20450,0
20231215,163700,402010900,20450,20450,20450,20450,0
20231215,163600,402010900,20450,20450,20450,20450,0
20231215,163500,402010900,20450,20450,20450,20450,0
20231215,163400,402010900,20450,20450,20450,20450,0
20231215,163300,402010900,20450,20450,20450,20450,0
20231215,163200,402010900,20450,20450,20450,20450,0
20231215,163100,402010900,20450,20450,20450,20450,0
20231215,163000,402010900,20450,20450,20450,20450,0
20231215,162900,402010900,20450,20450,20450,20450,0
20231215,162800,402010900,20450,20450,20450,20450,0
20231215,162700,402010900,20450,20450,20450,20450,0
20231215,162600,402010900,20450,20450,20450,20450,0
20231215,162500,402010900,20450,20450,20450,20450,0
20231215,162400,402010900,20450,20450,20450,20450,0
20231215,162300,402010900,20450,20450,20450,20450,0
20231215,162200,402010900,20450,20450,20450,20450,0
20231215,162100,402010900,20450,20450,20450,20450,0
20231215,162000,402010900,20450,20450,20450,20450,0
20231215,161900,402010900,20450,20450,20450,20450,0
20231215,161800,402010900,20450,20450,20450,20450,0
20231215,161700,402010900,20450,20450,20450,20450,0
20231215,161600,402010900,20450,20450,20450,20450,0
20231215,161500,402010900,20450,20450,20450,20450,0
20231215,161400,402010900,20450,20450,20450,20450,201
20231215,161300,402010900,20450,20450,20450,20450,0
20231215,161200,402010900,20450,20450,20450,20450,0
20231215,161100,402010900,20450,20450,20450,20450,0
20231215,161000,402010900,20450,20450,20450,20450,0
20231215,160900,402010900,20450,20450,20450,20450,0
20231215,160800,402010900,20450,20450,20450,20450,0
20231215,160700,402010900,20450,20450,20450,20450,0
20231215,160600,402010900,20450,20450,20450,20450,0
20231215,160500,402010900,20450,20450,20450,20450,0
20231215,160400,402010900,20450,20450,20450,20450,0
20231215,160300,402010900,20450,20450,20450,20450,0
20231215,160200,402010900,20450,20450,20450,20450,0
20231215,160100,402010900,20450,20450,20450,20450,0
20231215,160000,402010900,20450,20450,20450,20450,0
20231215,155900,402010900,20450,20450,20450,20450,0
20231215,155800,402010900,20450,20450,20450,20450,0
20231215,155700,402010900,20450,20450,20450,20450,0
20231215,155600,402010900,20450,20450,20450,20450,0
20231215,155500,402010900,20450,20450,20450,20450,0
20231215,155400,402010900,20450,20450,20450,20450,0
20231215,155300,402010900,20450,20450,20450,20450,0
20231215,155200,402010900,20450,20450,20450,20450,0
20231215,155100,402010900,20450,20450,20450,20450,0
20231215,155000,402010900,20450,20450,20450,20450,0
20231215,154900,402010900,20450,20450,20450,20450,0
20231215,154800,402010900,20450,20450,20450,20450,0
20231215,154700,402010900,20450,20450,20450,20450,0
20231215,154600,402010900,20450,20450,20450,20450,0
20231215,154500,402010900,20450,20450,20450,20450,0
20231215,154400,402010900,20450,20450,20450,20450,201
20231215,154300,402010900,20450,20450,20450,20450,0
20231215,154200,402010900,20450,20450,20450,20450,0
20231215,154100,402010900,20450,20450,20450,20450,0
20231215,154000,402010900,20450,20450,20450,20450,0
20231215,153900,402010900,20450,20450,20450,20450,0
20231215,153800,402010900,20450,20450,20450,20450,0
20231215,153700,402010900,20450,20450,20450,20450,0
20231215,153600,402010900,20450,20450,20450,20450,0
20231215,153500,402010900,20450,20450,20450,20450,0
20231215,153400,402010900,20450,20450,20450,20450,0
20231215,153300,402010900,20450,20450,20450,20450,0
20231215,153200,402010900,20450,20450,20450,20450,0
20231215,153100,402010900,20450,20450,20450,20450,0
20231215,153000,402010900,20450,20450,20450,20450,201
20231215,152900,397900450,20450,20450,20450,20450,0
20231215,152800,397900450,20450,20450,20450,20450,0
20231215,152700,397900450,20450,20450,20450,20450,0
20231215,152600,397900450,20450,20450,20450,20450,0
20231215,152500,397900450,20450,20450,20450,20450,0
20231215,152400,397900450,20450,20450,20450,20450,0
20231215,152300,397900450,20450,20450,20450,20450,0
20231215,152200,397900450,20450,20450,20450,20450,0
20231215,152100,397900450,20450,20450,20450,20450,0
20231215,152000,397900450,20450,20450,20450,20450,0
20231215,151900,397900450,20450,20450,20450,20450,0
20231215,151800,397900450,20450,20450,20450,20450,10
20231215,151700,397695950,20550,20450,20550,20450,7
20231215,151600,397552700,20550,20550,20550,20550,0
20231215,151500,397552700,20550,20500,20550,20450,13
20231215,151400,397286600,20450,20450,20450,20450,3
20231215,151300,397225250,20450,20450,20450,20450,13
20231215,151200,396959400,20450,20450,20450,20450,0
20231215,151100,396959400,20450,20450,20450,20450,0
20231215,151000,396959400,20450,20450,20450,20450,0
20231215,150900,396959400,20450,20450,20450,20450,0
20231215,150800,396959400,20450,20450,20450,20450,0
20231215,150700,396959400,20450,20450,20450,20450,29
20231215,150600,396366350,20500,20500,20500,20500,0
20231215,150500,396366350,20500,20500,20500,20500,10
20231215,150400,396161350,20500,20550,20550,20500,11
20231215,150300,395935700,20550,20550,20550,20550,0
20231215,150200,395935700,20550,20550,20550,20550,0
20231215,150100,395935700,20550,20550,20550,20550,1
20231215,150000,395915150,20450,20500,20500,20450,131
20231215,145900,393235300,20550,20550,20550,20550,0
20231215,145800,393235300,20550,20550,20550,20550,6
20231215,145700,393112000,20550,20550,20550,20550,3
20231215,145600,393050350,20550,20550,20550,20550,0
20231215,145500,393050350,20550,20550,20550,20550,14
20231215,145400,392762650,20550,20550,20550,20550,7
20231215,145300,392618800,20550,20550,20550,20550,0
20231215,145200,392618800,20550,20550,20550,20550,14
20231215,145100,392331100,20550,20550,20550,20550,114
20231215,145000,389988400,20600,20600,20600,20600,0
20231215,144900,389988400,20600,20600,20600,20600,14
20231215,144800,389700000,20550,20550,20550,20550,0
20231215,144700,389700000,20550,20550,20550,20550,0
20231215,144600,389700000,20550,20550,20550,20550,14
20231215,144500,389412300,20550,20550,20550,20550,7
20231215,144400,389268450,20550,20550,20550,20550,0
20231215,144300,389268450,20550,20550,20550,20550,14
20231215,144200,388980750,20500,20550,20550,20500,8
20231215,144100,388816400,20550,20550,20550,20550,0
20231215,144000,388816400,20550,20550,20550,20550,14
20231215,143900,388528700,20550,20550,20550,20550,7
20231215,143800,388384850,20550,20550,20550,20550,18
20231215,143700,388014950,20600,20600,20600,20600,14
20231215,143600,387726550,20600,20600,20600,20600,7
20231215,143500,387582350,20600,20600,20600,20600,0
20231215,143400,387582350,20600,20600,20600,20600,14
20231215,143300,387293950,20600,20600,20600,20600,7
20231215,143200,387149750,20600,20600,20600,20600,0
20231215,143100,387149750,20600,20600,20600,20600,14
20231215,143000,386861350,20600,20600,20600,20600,7
20231215,142900,386717150,20600,20600,20600,20600,42
20231215,142800,385851950,20600,20600,20600,20600,14
20231215,142700,385563550,20600,20600,20600,20600,7
20231215,142600,385419350,20600,20600,20600,20600,0
20231215,142500,385419350,20600,20600,20600,20600,32
20231215,142400,384760150,20600,20600,20600,20600,0
20231215,142300,384760150,20600,20600,20600,20600,1
20231215,142200,384739550,20550,20550,20550,20550,32
20231215,142100,384081950,20600,20600,20600,20600,0
20231215,142000,384081950,20600,20600,20600,20600,1
20231215,141900,384061350,20550,20550,20550,20550,14
20231215,141800,383773650,20600,20550,20600,20550,1266
20231215,141700,357730050,20550,20550,20550,20550,1
20231215,141600,357709500,20500,20500,20500,20500,2
20231215,141500,357668500,20500,20500,20500,20500,7
20231215,141400,357525000,20500,20500,20500,20500,0
20231215,141300,357525000,20500,20500,20500,20500,14
20231215,141200,357238000,20500,20500,20500,20500,7
20231215,141100,357094500,20450,20450,20450,20450,0
20231215,141000,357094500,20450,20450,20450,20450,62
20231215,140900,355826600,20500,20500,20500,20500,7
20231215,140800,355683100,20500,20500,20500,20500,0
20231215,140700,355683100,20500,20500,20500,20500,14
20231215,140600,355396100,20500,20500,20500,20500,43
20231215,140500,354514600,20500,20500,20500,20500,0
20231215,140400,354514600,20500,20500,20500,20500,14
20231215,140300,354227600,20450,20450,20450,20450,1
20231215,140200,354207150,20450,20450,20450,20450,518
20231215,140100,343614050,20500,20500,20500,20500,14
20231215,140000,343327050,20500,20500,20500,20500,8
20231215,135900,343163050,20500,20500,20500,20500,0
20231215,135800,343163050,20500,20500,20500,20500,14
20231215,135700,342876050,20500,20500,20500,20500,7
20231215,135600,342732550,20500,20500,20500,20500,0
20231215,135500,342732550,20500,20500,20500,20500,14
20231215,135400,342445550,20500,20500,20500,20500,7
20231215,135300,342302050,20500,20500,20500,20500,0
20231215,135200,342302050,20500,20500,20500,20500,14
20231215,135100,342015050,20450,20450,20450,20450,0
20231215,135000,342015050,20450,20450,20450,20450,0
20231215,134900,342015050,20450,20500,20500,20450,32
20231215,134800,341359950,20500,20500,20500,20500,7
20231215,134700,341216450,20500,20500,20500,20500,0
20231215,134600,341216450,20500,20500,20500,20500,14
20231215,134500,340929450,20500,20500,20500,20500,7
20231215,134400,340785950,20500,20500,20500,20500,0
20231215,134300,340785950,20500,20500,20500,20500,14
20231215,134200,340498950,20500,20500,20500,20500,7
20231215,134100,340355450,20500,20500,20500,20500,0
20231215,134000,340355450,20500,20500,20500,20500,45
20231215,133900,339432950,20500,20500,20500,20500,7
20231215,133800,339289450,20450,20450,20450,20450,1
20231215,133700,339269000,20500,20500,20500,20500,14
20231215,133600,338982000,20450,20550,20550,20450,63
20231215,133500,337690350,20550,20550,20550,20550,0
20231215,133400,337690350,20550,20550,20550,20550,14
20231215,133300,337402650,20550,20550,20550,20550,7
20231215,133200,337258800,20550,20550,20550,20550,0
20231215,133100,337258800,20550,20550,20550,20550,1
20231215,133000,337238250,20400,20400,20400,20400,0
20231215,132900,337238250,20400,20400,20400,20400,0
20231215,132800,337238250,20400,20450,20450,20400,814
20231215,132700,320631950,20400,20450,20450,20400,20
20231215,132600,320223600,20450,20500,20500,20450,2139
20231215,132500,276424100,20500,20500,20500,20500,14
20231215,132400,276137100,20450,20500,20500,20450,659
20231215,132300,262660200,20450,20400,20450,20400,360
20231215,132200,255299250,20400,20400,20400,20400,14
20231215,132100,255013650,20400,20400,20400,20400,9
20231215,132000,254830050,20400,20400,20400,20400,0
20231215,131900,254830050,20400,20400,20400,20400,0
20231215,131800,254830050,20400,20400,20400,20400,21
20231215,131700,254401650,20400,20400,20400,20400,0
20231215,131600,254401650,20400,20350,20400,20350,101
20231215,131500,252346250,20400,20400,20400,20350,271
20231215,131400,246830350,20350,20350,20350,20350,10
20231215,131300,246626850,20350,20350,20350,20350,30
20231215,131200,246016350,20400,20400,20400,20400,14
20231215,131100,245730750,20400,20400,20400,20400,7
20231215,131000,245587950,20400,20400,20400,20400,5
20231215,130900,245485950,20450,20450,20450,20450,14
20231215,130800,245199650,20450,20450,20450,20450,7
20231215,130700,245056500,20450,20450,20450,20450,0
20231215,130600,245056500,20450,20450,20450,20450,14
20231215,130500,244770200,20450,20450,20450,20450,7
20231215,130400,244627050,20450,20450,20450,20450,0
20231215,130300,244627050,20450,20400,20450,20400,74
20231215,130200,243116750,20450,20450,20450,20450,7
20231215,130100,242973600,20450,20450,20450,20450,0
20231215,130000,242973600,20450,20450,20450,20450,14
20231215,125900,242687300,20450,20450,20450,20450,7
20231215,125800,242544150,20400,20400,20400,20400,0
20231215,125700,242544150,20400,20400,20400,20400,4
20231215,125600,242462550,20450,20450,20450,20450,7
20231215,125500,242319400,20450,20450,20450,20450,0
20231215,125400,242319400,20450,20450,20450,20450,164
20231215,125300,238965600,20450,20450,20450,20450,7
20231215,125200,238822450,20450,20450,20450,20450,0
20231215,125100,238822450,20450,20450,20450,20450,14
20231215,125000,238536150,20450,20400,20450,20400,17
20231215,124900,238189000,20450,20450,20450,20450,0
20231215,124800,238189000,20450,20450,20450,20450,14
20231215,124700,237902700,20450,20400,20450,20400,12
20231215,124600,237657550,20400,20400,20400,20400,0
20231215,124500,237657550,20400,20400,20400,20350,11
20231215,124400,237433300,20350,20400,20400,20350,401
20231215,124300,229264750,20450,20450,20450,20450,0
20231215,124200,229264750,20450,20450,20450,20450,14
20231215,124100,228978450,20450,20450,20450,20450,7
20231215,124000,228835300,20450,20450,20450,20450,0
20231215,123900,228835300,20450,20450,20450,20450,14
20231215,123800,228549000,20450,20450,20450,20450,7
20231215,123700,228405850,20400,20400,20400,20400,36
20231215,123600,227671450,20450,20450,20450,20450,14
20231215,123500,227385150,20450,20450,20450,20450,24
20231215,123400,226894350,20500,20500,20500,20500,0
20231215,123300,226894350,20500,20500,20500,20500,14
20231215,123200,226607350,20500,20500,20500,20500,7
20231215,123100,226463850,20500,20500,20500,20500,0
20231215,123000,226463850,20500,20500,20500,20500,14
20231215,122900,226176850,20500,20500,20500,20500,7
20231215,122800,226033350,20500,20500,20500,20500,0
20231215,122700,226033350,20500,20450,20500,20450,95
20231215,122600,224089900,20450,20450,20450,20450,7
20231215,122500,223946750,20450,20450,20450,20450,0
20231215,122400,223946750,20450,20450,20450,20450,14
20231215,122300,223660450,20450,20450,20450,20450,7
20231215,122200,223517300,20450,20450,20450,20450,0
20231215,122100,223517300,20450,20450,20450,20450,14
20231215,122000,223231000,20450,20450,20450,20450,7
20231215,121900,223087850,20450,20450,20450,20450,0
20231215,121800,223087850,20450,20400,20450,20400,64
20231215,121700,221781550,20450,20450,20450,20450,7
20231215,121600,221638400,20400,20400,20400,20400,72
20231215,121500,220169600,20450,20450,20450,20450,14
20231215,121400,219883300,20400,20450,20450,20400,37
20231215,121300,219128150,20450,20450,20450,20450,7
20231215,121200,218985000,20500,20500,20500,20500,14
20231215,121100,218698000,20500,20500,20500,20500,7
20231215,121000,218554500,20500,20500,20500,20500,0
20231215,120900,218554500,20500,20500,20500,20500,14
20231215,120800,218267500,20500,20500,20500,20500,7
20231215,120700,218124000,20500,20500,20500,20500,0
20231215,120600,218124000,20500,20500,20500,20500,14
20231215,120500,217837000,20500,20500,20500,20500,7
20231215,120400,217693500,20500,20500,20500,20500,0
20231215,120300,217693500,20500,20500,20500,20500,14
20231215,120200,217406500,20450,20450,20450,20450,0
20231215,120100,217406500,20450,20450,20450,20450,0
20231215,120000,217406500,20450,20450,20500,20450,107
20231215,115900,215217650,20450,20450,20450,20450,115
20231215,115800,212865900,20400,20400,20400,20400,10
20231215,115700,212661900,20400,20450,20450,20400,1207
20231215,115600,188038400,20450,20450,20450,20450,7
20231215,115500,187895250,20400,20400,20400,20400,890
20231215,115400,169739250,20450,20450,20450,20450,14
20231215,115300,169452950,20450,20450,20450,20450,12
20231215,115200,169207550,20500,20500,20500,20500,0
20231215,115100,169207550,20500,20500,20500,20500,14
20231215,115000,168920550,20500,20450,20500,20450,11
20231215,114900,168695250,20450,20450,20450,20450,0
20231215,114800,168695250,20450,20450,20450,20450,10
20231215,114700,168490750,20450,20450,20450,20450,7
20231215,114600,168347600,20450,20450,20450,20450,0
20231215,114500,168347600,20450,20450,20450,20450,14
20231215,114400,168061300,20450,20450,20450,20450,7
20231215,114300,167918150,20450,20450,20450,20450,0
20231215,114200,167918150,20450,20450,20450,20450,14
20231215,114100,167631850,20450,20450,20450,20450,7
20231215,114000,167488700,20450,20450,20450,20450,158
20231215,113900,164257600,20500,20550,20550,20500,21
20231215,113800,163826400,20500,20500,20500,20500,20
20231215,113700,163416400,20500,20500,20500,20500,0
20231215,113600,163416400,20500,20500,20500,20500,14
20231215,113500,163129400,20500,20550,20550,20500,72
20231215,113400,161653050,20550,20550,20550,20550,0
20231215,113300,161653050,20550,20550,20550,20550,14
20231215,113200,161365350,20550,20550,20550,20550,7
20231215,113100,161221500,20500,20500,20500,20500,0
20231215,113000,161221500,20500,20500,20500,20500,94
20231215,112900,159294500,20500,20500,20500,20500,7
20231215,112800,159151000,20500,20500,20500,20500,0
20231215,112700,159151000,20500,20500,20500,20500,116
20231215,112600,156773000,20500,20500,20500,20500,7
20231215,112500,156629500,20500,20500,20500,20500,0
20231215,112400,156629500,20500,20500,20500,20500,14
20231215,112300,156342500,20500,20500,20500,20500,7
20231215,112200,156199000,20450,20450,20450,20450,0
20231215,112100,156199000,20450,20450,20450,20450,0
20231215,112000,156199000,20450,20450,20450,20450,0
20231215,111900,156199000,20450,20450,20450,20450,0
20231215,111800,156199000,20450,20450,20450,20450,0
20231215,111700,156199000,20450,20450,20450,20450,0
20231215,111600,156199000,20450,20450,20450,20450,0
20231215,111500,156199000,20450,20450,20450,20450,0
20231215,111400,156199000,20450,20450,20450,20450,0
20231215,111300,156199000,20450,20450,20450,20450,0
20231215,111200,156199000,20450,20450,20450,20450,0
20231215,111100,156199000,20450,20450,20450,20450,51
20231215,111000,155156050,20450,20450,20450,20450,110
20231215,110900,152906550,20450,20450,20450,20450,0
20231215,110800,152906550,20450,20450,20450,20450,75
20231215,110700,151372800,20450,20450,20450,20450,80
20231215,110600,149736800,20400,20400,20400,20400,0
20231215,110500,149736800,20400,20400,20400,20400,0
20231215,110400,149736800,20400,20400,20400,20400,15
20231215,110300,149430800,20450,20450,20450,20450,0
20231215,110200,149430800,20450,20450,20450,20450,1
20231215,110100,149410350,20400,20400,20400,20400,0
20231215,110000,149410350,20400,20400,20400,20400,0
20231215,105900,149410350,20400,20400,20400,20400,10
20231215,105800,149206350,20400,20400,20400,20400,0
20231215,105700,149206350,20400,20400,20400,20400,33
20231215,105600,148533150,20400,20400,20400,20400,0
20231215,105500,148533150,20400,20400,20400,20400,0
20231215,105400,148533150,20400,20400,20400,20400,0
20231215,105300,148533150,20400,20400,20400,20400,0
20231215,105200,148533150,20400,20400,20400,20400,0
20231215,105100,148533150,20400,20400,20400,20400,0
20231215,105000,148533150,20400,20400,20400,20400,168
20231215,104900,145105950,20400,20400,20400,20400,0
20231215,104800,145105950,20400,20450,20450,20400,12
20231215,104700,144861100,20450,20450,20450,20450,5
20231215,104600,144758850,20350,20450,20450,20350,79
20231215,104500,143150700,20350,20350,20350,20350,0
20231215,104400,143150700,20350,20400,20400,20350,140
20231215,104300,140301600,20400,20400,20400,20400,0
20231215,104200,140301600,20400,20400,20400,20400,31
20231215,104100,139669200,20450,20450,20450,20450,0
20231215,104000,139669200,20450,20350,20450,20350,7
20231215,103900,139526650,20350,20350,20350,20350,57
20231215,103800,138366700,20350,20350,20350,20350,100
20231215,103700,136331700,20350,20350,20350,20350,121
20231215,103600,133869350,20400,20400,20400,20400,10
20231215,103500,133665350,20400,20450,20450,20400,82
20231215,103400,131992500,20500,20500,20500,20500,0
20231215,103300,131992500,20500,20450,20500,20350,1804
20231215,103200,95239800,20550,20550,20550,20550,2
20231215,103100,95198700,20450,20450,20450,20450,192
20231215,103000,91272300,20450,20450,20450,20450,0
20231215,102900,91272300,20450,20450,20450,20450,0
20231215,102800,91272300,20450,20450,20450,20450,0
20231215,102700,91272300,20450,20450,20450,20450,0
20231215,102600,91272300,20450,20450,20450,20450,228
20231215,102500,86609700,20450,20500,20500,20450,60
20231215,102400,85380200,20450,20500,20500,20450,286
20231215,102300,79529500,20450,20450,20450,20450,0
20231215,102200,79529500,20450,20450,20450,20450,20
20231215,102100,79120500,20500,20500,20500,20500,40
20231215,102000,78300500,20500,20500,20500,20500,0
20231215,101900,78300500,20500,20500,20500,20500,0
20231215,101800,78300500,20500,20500,20500,20500,0
20231215,101700,78300500,20500,20500,20500,20500,0
20231215,101600,78300500,20500,20500,20500,20500,62
20231215,101500,77029500,20500,20500,20500,20500,0
20231215,101400,77029500,20500,20500,20500,20500,0
20231215,101300,77029500,20500,20500,20500,20500,0
20231215,101200,77029500,20500,20500,20500,20500,97
20231215,101100,75041000,20500,20500,20500,20500,231
20231215,101000,70305500,20500,20500,20500,20500,0
20231215,100900,70305500,20500,20500,20500,20500,30
20231215,100800,69690500,20500,20500,20500,20500,0
20231215,100700,69690500,20500,20500,20500,20500,8
20231215,100600,69526500,20500,20500,20500,20500,0
20231215,100500,69526500,20500,20550,20550,20500,80
20231215,100400,67884950,20600,20600,20600,20600,0
20231215,100300,67884950,20600,20600,20600,20600,5
20231215,100200,67781950,20600,20600,20600,20600,0
20231215,100100,67781950,20600,20600,20600,20600,0
20231215,100000,67781950,20600,20600,20600,20600,0
20231215,095900,67781950,20600,20600,20600,20600,0
20231215,095800,67781950,20600,20600,20600,20600,0
20231215,095700,67781950,20600,20600,20600,20600,1
20231215,095600,67761350,20550,20550,20550,20550,0
20231215,095500,67761350,20550,20550,20550,20550,0
20231215,095400,67761350,20550,20550,20550,20550,31
20231215,095300,67124300,20550,20550,20550,20550,0
20231215,095200,67124300,20550,20550,20550,20550,0
20231215,095100,67124300,20550,20550,20550,20550,0
20231215,095000,67124300,20550,20550,20550,20550,0
20231215,094900,67124300,20550,20550,20550,20550,0
20231215,094800,67124300,20550,20550,20550,20550,0
20231215,094700,67124300,20550,20550,20550,20550,0
20231215,094600,67124300,20550,20550,20550,20550,0
20231215,094500,67124300,20550,20550,20550,20550,137
20231215,094400,64308950,20550,20550,20550,20550,0
20231215,094300,64308950,20550,20550,20550,20550,0
20231215,094200,64308950,20550,20550,20550,20550,0
20231215,094100,64308950,20550,20550,20550,20550,0
20231215,094000,64308950,20550,20550,20550,20550,0
20231215,093900,64308950,20550,20550,20550,20550,0
20231215,093800,64308950,20550,20550,20550,20550,0
20231215,093700,64308950,20550,20450,20550,20450,876
20231215,093600,46382150,20450,20550,20550,20450,500
20231215,093500,36142550,20550,20550,20550,20550,4
20231215,093400,36060350,20550,20550,20550,20550,0
20231215,093300,36060350,20550,20550,20550,20550,0
20231215,093200,36060350,20550,20550,20550,20550,0
20231215,093100,36060350,20550,20550,20550,20550,0
20231215,093000,36060350,20550,20550,20550,20550,0
20231215,092900,36060350,20550,20550,20550,20550,500
20231215,092800,25785350,20600,20600,20600,20600,0
20231215,092700,25785350,20600,20600,20600,20600,0
20231215,092600,25785350,20600,20600,20600,20600,0
20231215,092500,25785350,20600,20600,20600,20600,0
20231215,092400,25785350,20600,20600,20600,20600,0
20231215,092300,25785350,20600,20600,20600,20600,0
20231215,092200,25785350,20600,20600,20600,20600,0
20231215,092100,25785350,20600,20600,20600,20600,0
20231215,092000,25785350,20600,20600,20600,20600,0
20231215,091900,25785350,20600,20600,20600,20600,1
20231215,091800,25764750,20600,20600,20600,20600,0
20231215,091700,25764750,20600,20600,20600,20400,945
20231215,091600,6424300,20600,20600,20600,20600,0
20231215,091500,6424300,20600,20550,20600,20550,59
20231215,091400,5211800,20600,20600,20600,20600,1
20231215,091300,5191200,20600,20600,20600,20600,0
20231215,091200,5191200,20600,20600,20600,20600,0
20231215,091100,5191200,20600,20600,20600,20600,0
20231215,091000,5191200,20600,20600,20600,20600,0
20231215,090900,5191200,20600,20600,20600,20600,0
20231215,090800,5191200,20600,20600,20600,20600,9
20231215,090700,5005800,20600,20600,20600,20600,1
20231215,090600,4985200,20600,20600,20600,20600,0
20231215,090500,4985200,20600,20600,20600,20600,0
20231215,090400,4985200,20600,20600,20600,20600,0
20231215,090300,4985200,20600,20600,20600,20600,80
20231215,090200,3337200,20600,20600,20600,20600,20
20231215,090100,2925200,20600,20600,20600,20600,0
20231215,090000,2925200,20600,20600,20600,20600,142