KissMeData/134790/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,201700,16994700,27600,27600,27600,27600,30
20231215,201600,16994700,27600,27600,27600,27600,0
20231215,201500,16994700,27600,27600,27600,27600,0
20231215,201400,16994700,27600,27600,27600,27600,0
20231215,201300,16994700,27600,27600,27600,27600,0
20231215,201200,16994700,27600,27600,27600,27600,0
20231215,201100,16994700,27600,27600,27600,27600,0
20231215,201000,16994700,27600,27600,27600,27600,0
20231215,200900,16994700,27600,27600,27600,27600,0
20231215,200800,16994700,27600,27600,27600,27600,0
20231215,200700,16994700,27600,27600,27600,27600,0
20231215,200600,16994700,27600,27600,27600,27600,0
20231215,200500,16994700,27600,27600,27600,27600,0
20231215,200400,16994700,27600,27600,27600,27600,0
20231215,200300,16994700,27600,27600,27600,27600,0
20231215,200200,16994700,27600,27600,27600,27600,0
20231215,200100,16994700,27600,27600,27600,27600,0
20231215,200000,16994700,27600,27600,27600,27600,0
20231215,195900,16994700,27600,27600,27600,27600,0
20231215,195800,16994700,27600,27600,27600,27600,0
20231215,195700,16994700,27600,27600,27600,27600,0
20231215,195600,16994700,27600,27600,27600,27600,0
20231215,195500,16994700,27600,27600,27600,27600,0
20231215,195400,16994700,27600,27600,27600,27600,0
20231215,195300,16994700,27600,27600,27600,27600,0
20231215,195200,16994700,27600,27600,27600,27600,0
20231215,195100,16994700,27600,27600,27600,27600,0
20231215,195000,16994700,27600,27600,27600,27600,0
20231215,194900,16994700,27600,27600,27600,27600,0
20231215,194800,16994700,27600,27600,27600,27600,0
20231215,194700,16994700,27600,27600,27600,27600,30
20231215,194600,16994700,27600,27600,27600,27600,0
20231215,194500,16994700,27600,27600,27600,27600,0
20231215,194400,16994700,27600,27600,27600,27600,0
20231215,194300,16994700,27600,27600,27600,27600,0
20231215,194200,16994700,27600,27600,27600,27600,0
20231215,194100,16994700,27600,27600,27600,27600,0
20231215,194000,16994700,27600,27600,27600,27600,0
20231215,193900,16994700,27600,27600,27600,27600,0
20231215,193800,16994700,27600,27600,27600,27600,0
20231215,193700,16994700,27600,27600,27600,27600,0
20231215,193600,16994700,27600,27600,27600,27600,0
20231215,193500,16994700,27600,27600,27600,27600,0
20231215,193400,16994700,27600,27600,27600,27600,0
20231215,193300,16994700,27600,27600,27600,27600,0
20231215,193200,16994700,27600,27600,27600,27600,0
20231215,193100,16994700,27600,27600,27600,27600,0
20231215,193000,16994700,27600,27600,27600,27600,0
20231215,192900,16994700,27600,27600,27600,27600,0
20231215,192800,16994700,27600,27600,27600,27600,0
20231215,192700,16994700,27600,27600,27600,27600,0
20231215,192600,16994700,27600,27600,27600,27600,0
20231215,192500,16994700,27600,27600,27600,27600,0
20231215,192400,16994700,27600,27600,27600,27600,0
20231215,192300,16994700,27600,27600,27600,27600,0
20231215,192200,16994700,27600,27600,27600,27600,0
20231215,192100,16994700,27600,27600,27600,27600,0
20231215,192000,16994700,27600,27600,27600,27600,0
20231215,191900,16994700,27600,27600,27600,27600,0
20231215,191800,16994700,27600,27600,27600,27600,0
20231215,191700,16994700,27600,27600,27600,27600,30
20231215,191600,16994700,27600,27600,27600,27600,0
20231215,191500,16994700,27600,27600,27600,27600,0
20231215,191400,16994700,27600,27600,27600,27600,0
20231215,191300,16994700,27600,27600,27600,27600,0
20231215,191200,16994700,27600,27600,27600,27600,0
20231215,191100,16994700,27600,27600,27600,27600,0
20231215,191000,16994700,27600,27600,27600,27600,0
20231215,190900,16994700,27600,27600,27600,27600,0
20231215,190800,16994700,27600,27600,27600,27600,0
20231215,190700,16994700,27600,27600,27600,27600,0
20231215,190600,16994700,27600,27600,27600,27600,0
20231215,190500,16994700,27600,27600,27600,27600,0
20231215,190400,16994700,27600,27600,27600,27600,0
20231215,190300,16994700,27600,27600,27600,27600,0
20231215,190200,16994700,27600,27600,27600,27600,0
20231215,190100,16994700,27600,27600,27600,27600,0
20231215,190000,16994700,27600,27600,27600,27600,0
20231215,185900,16994700,27600,27600,27600,27600,0
20231215,185800,16994700,27600,27600,27600,27600,0
20231215,185700,16994700,27600,27600,27600,27600,0
20231215,185600,16994700,27600,27600,27600,27600,0
20231215,185500,16994700,27600,27600,27600,27600,0
20231215,185400,16994700,27600,27600,27600,27600,0
20231215,185300,16994700,27600,27600,27600,27600,0
20231215,185200,16994700,27600,27600,27600,27600,0
20231215,185100,16994700,27600,27600,27600,27600,0
20231215,185000,16994700,27600,27600,27600,27600,0
20231215,184900,16994700,27600,27600,27600,27600,0
20231215,184800,16994700,27600,27600,27600,27600,0
20231215,184700,16994700,27600,27600,27600,27600,30
20231215,184600,16994700,27600,27600,27600,27600,0
20231215,184500,16994700,27600,27600,27600,27600,0
20231215,184400,16994700,27600,27600,27600,27600,0
20231215,184300,16994700,27600,27600,27600,27600,0
20231215,184200,16994700,27600,27600,27600,27600,0
20231215,184100,16994700,27600,27600,27600,27600,0
20231215,184000,16994700,27600,27600,27600,27600,0
20231215,183900,16994700,27600,27600,27600,27600,0
20231215,183800,16994700,27600,27600,27600,27600,0
20231215,183700,16994700,27600,27600,27600,27600,0
20231215,183600,16994700,27600,27600,27600,27600,0
20231215,183500,16994700,27600,27600,27600,27600,0
20231215,183400,16994700,27600,27600,27600,27600,0
20231215,183300,16994700,27600,27600,27600,27600,0
20231215,183200,16994700,27600,27600,27600,27600,0
20231215,183100,16994700,27600,27600,27600,27600,0
20231215,183000,16994700,27600,27600,27600,27600,0
20231215,182900,16994700,27600,27600,27600,27600,0
20231215,182800,16994700,27600,27600,27600,27600,0
20231215,182700,16994700,27600,27600,27600,27600,0
20231215,182600,16994700,27600,27600,27600,27600,0
20231215,182500,16994700,27600,27600,27600,27600,0
20231215,182400,16994700,27600,27600,27600,27600,0
20231215,182300,16994700,27600,27600,27600,27600,0
20231215,182200,16994700,27600,27600,27600,27600,0
20231215,182100,16994700,27600,27600,27600,27600,0
20231215,182000,16994700,27600,27600,27600,27600,0
20231215,181900,16994700,27600,27600,27600,27600,0
20231215,181800,16994700,27600,27600,27600,27600,0
20231215,181700,16994700,27600,27600,27600,27600,30
20231215,181600,16994700,27600,27600,27600,27600,0
20231215,181500,16994700,27600,27600,27600,27600,0
20231215,181400,16994700,27600,27600,27600,27600,0
20231215,181300,16994700,27600,27600,27600,27600,0
20231215,181200,16994700,27600,27600,27600,27600,0
20231215,181100,16994700,27600,27600,27600,27600,0
20231215,181000,16994700,27600,27600,27600,27600,0
20231215,180900,16994700,27600,27600,27600,27600,0
20231215,180800,16994700,27600,27600,27600,27600,0
20231215,180700,16994700,27600,27600,27600,27600,0
20231215,180600,16994700,27600,27600,27600,27600,0
20231215,180500,16994700,27600,27600,27600,27600,0
20231215,180400,16994700,27600,27600,27600,27600,0
20231215,180300,16994700,27600,27600,27600,27600,0
20231215,180200,16994700,27600,27600,27600,27600,0
20231215,180100,16994700,27600,27600,27600,27600,0
20231215,180000,16994700,27600,27600,27600,27600,0
20231215,175900,16994700,27600,27600,27600,27600,0
20231215,175800,16994700,27600,27600,27600,27600,0
20231215,175700,16994700,27600,27600,27600,27600,0
20231215,175600,16994700,27600,27600,27600,27600,0
20231215,175500,16994700,27600,27600,27600,27600,0
20231215,175400,16994700,27600,27600,27600,27600,0
20231215,175300,16994700,27600,27600,27600,27600,0
20231215,175200,16994700,27600,27600,27600,27600,0
20231215,175100,16994700,27600,27600,27600,27600,0
20231215,175000,16994700,27600,27600,27600,27600,0
20231215,174900,16994700,27600,27600,27600,27600,0
20231215,174800,16994700,27600,27600,27600,27600,0
20231215,174700,16994700,27600,27600,27600,27600,30
20231215,174600,16994700,27600,27600,27600,27600,0
20231215,174500,16994700,27600,27600,27600,27600,0
20231215,174400,16994700,27600,27600,27600,27600,0
20231215,174300,16994700,27600,27600,27600,27600,0
20231215,174200,16994700,27600,27600,27600,27600,0
20231215,174100,16994700,27600,27600,27600,27600,0
20231215,174000,16994700,27600,27600,27600,27600,0
20231215,173900,16994700,27600,27600,27600,27600,0
20231215,173800,16994700,27600,27600,27600,27600,0
20231215,173700,16994700,27600,27600,27600,27600,0
20231215,173600,16994700,27600,27600,27600,27600,0
20231215,173500,16994700,27600,27600,27600,27600,0
20231215,173400,16994700,27600,27600,27600,27600,0
20231215,173300,16994700,27600,27600,27600,27600,0
20231215,173200,16994700,27600,27600,27600,27600,0
20231215,173100,16994700,27600,27600,27600,27600,0
20231215,173000,16994700,27600,27600,27600,27600,0
20231215,172900,16994700,27600,27600,27600,27600,0
20231215,172800,16994700,27600,27600,27600,27600,0
20231215,172700,16994700,27600,27600,27600,27600,0
20231215,172600,16994700,27600,27600,27600,27600,0
20231215,172500,16994700,27600,27600,27600,27600,0
20231215,172400,16994700,27600,27600,27600,27600,0
20231215,172300,16994700,27600,27600,27600,27600,0
20231215,172200,16994700,27600,27600,27600,27600,0
20231215,172100,16994700,27600,27600,27600,27600,0
20231215,172000,16994700,27600,27600,27600,27600,0
20231215,171900,16994700,27600,27600,27600,27600,0
20231215,171800,16994700,27600,27600,27600,27600,0
20231215,171700,16994700,27600,27600,27600,27600,30
20231215,171600,16994700,27600,27600,27600,27600,0
20231215,171500,16994700,27600,27600,27600,27600,0
20231215,171400,16994700,27600,27600,27600,27600,0
20231215,171300,16994700,27600,27600,27600,27600,0
20231215,171200,16994700,27600,27600,27600,27600,0
20231215,171100,16994700,27600,27600,27600,27600,0
20231215,171000,16994700,27600,27600,27600,27600,0
20231215,170900,16994700,27600,27600,27600,27600,0
20231215,170800,16994700,27600,27600,27600,27600,0
20231215,170700,16994700,27600,27600,27600,27600,0
20231215,170600,16994700,27600,27600,27600,27600,0
20231215,170500,16994700,27600,27600,27600,27600,0
20231215,170400,16994700,27600,27600,27600,27600,0
20231215,170300,16994700,27600,27600,27600,27600,0
20231215,170200,16994700,27600,27600,27600,27600,0
20231215,170100,16994700,27600,27600,27600,27600,0
20231215,170000,16994700,27600,27600,27600,27600,0
20231215,165900,16994700,27600,27600,27600,27600,0
20231215,165800,16994700,27600,27600,27600,27600,0
20231215,165700,16994700,27600,27600,27600,27600,0
20231215,165600,16994700,27600,27600,27600,27600,0
20231215,165500,16994700,27600,27600,27600,27600,0
20231215,165400,16994700,27600,27600,27600,27600,0
20231215,165300,16994700,27600,27600,27600,27600,0
20231215,165200,16994700,27600,27600,27600,27600,0
20231215,165100,16994700,27600,27600,27600,27600,0
20231215,165000,16994700,27600,27600,27600,27600,0
20231215,164900,16994700,27600,27600,27600,27600,0
20231215,164800,16994700,27600,27600,27600,27600,0
20231215,164700,16994700,27600,27600,27600,27600,30
20231215,164600,16994700,27600,27600,27600,27600,0
20231215,164500,16994700,27600,27600,27600,27600,0
20231215,164400,16994700,27600,27600,27600,27600,0
20231215,164300,16994700,27600,27600,27600,27600,0
20231215,164200,16994700,27600,27600,27600,27600,0
20231215,164100,16994700,27600,27600,27600,27600,0
20231215,164000,16994700,27600,27600,27600,27600,0
20231215,163900,16994700,27600,27600,27600,27600,0
20231215,163800,16994700,27600,27600,27600,27600,0
20231215,163700,16994700,27600,27600,27600,27600,0
20231215,163600,16994700,27600,27600,27600,27600,0
20231215,163500,16994700,27600,27600,27600,27600,0
20231215,163400,16994700,27600,27600,27600,27600,0
20231215,163300,16994700,27600,27600,27600,27600,0
20231215,163200,16994700,27600,27600,27600,27600,0
20231215,163100,16994700,27600,27600,27600,27600,0
20231215,163000,16994700,27600,27600,27600,27600,0
20231215,162900,16994700,27600,27600,27600,27600,0
20231215,162800,16994700,27600,27600,27600,27600,0
20231215,162700,16994700,27600,27600,27600,27600,0
20231215,162600,16994700,27600,27600,27600,27600,0
20231215,162500,16994700,27600,27600,27600,27600,0
20231215,162400,16994700,27600,27600,27600,27600,0
20231215,162300,16994700,27600,27600,27600,27600,0
20231215,162200,16994700,27600,27600,27600,27600,0
20231215,162100,16994700,27600,27600,27600,27600,0
20231215,162000,16994700,27600,27600,27600,27600,0
20231215,161900,16994700,27600,27600,27600,27600,0
20231215,161800,16994700,27600,27600,27600,27600,0
20231215,161700,16994700,27600,27600,27600,27600,30
20231215,161600,16994700,27600,27600,27600,27600,0
20231215,161500,16994700,27600,27600,27600,27600,0
20231215,161400,16994700,27600,27600,27600,27600,0
20231215,161300,16994700,27600,27600,27600,27600,0
20231215,161200,16994700,27600,27600,27600,27600,0
20231215,161100,16994700,27600,27600,27600,27600,0
20231215,161000,16994700,27600,27600,27600,27600,0
20231215,160900,16994700,27600,27600,27600,27600,0
20231215,160800,16994700,27600,27600,27600,27600,0
20231215,160700,16994700,27600,27600,27600,27600,0
20231215,160600,16994700,27600,27600,27600,27600,0
20231215,160500,16994700,27600,27600,27600,27600,0
20231215,160400,16994700,27600,27600,27600,27600,0
20231215,160300,16994700,27600,27600,27600,27600,0
20231215,160200,16994700,27600,27600,27600,27600,0
20231215,160100,16994700,27600,27600,27600,27600,0
20231215,160000,16994700,27600,27600,27600,27600,0
20231215,155900,16994700,27600,27600,27600,27600,0
20231215,155800,16994700,27600,27600,27600,27600,0
20231215,155700,16994700,27600,27600,27600,27600,0
20231215,155600,16994700,27600,27600,27600,27600,0
20231215,155500,16994700,27600,27600,27600,27600,0
20231215,155400,16994700,27600,27600,27600,27600,0
20231215,155300,16994700,27600,27600,27600,27600,0
20231215,155200,16994700,27600,27600,27600,27600,0
20231215,155100,16994700,27600,27600,27600,27600,0
20231215,155000,16994700,27600,27600,27600,27600,0
20231215,154900,16994700,27600,27600,27600,27600,0
20231215,154800,16994700,27600,27600,27600,27600,0
20231215,154700,16994700,27600,27600,27600,27600,30
20231215,154600,16994700,27600,27600,27600,27600,0
20231215,154500,16994700,27600,27600,27600,27600,0
20231215,154400,16994700,27600,27600,27600,27600,0
20231215,154300,16994700,27600,27600,27600,27600,0
20231215,154200,16994700,27600,27600,27600,27600,0
20231215,154100,16994700,27600,27600,27600,27600,0
20231215,154000,16994700,27600,27600,27600,27600,0
20231215,153900,16994700,27600,27600,27600,27600,0
20231215,153800,16994700,27600,27600,27600,27600,0
20231215,153700,16994700,27600,27600,27600,27600,0
20231215,153600,16994700,27600,27600,27600,27600,0
20231215,153500,16994700,27600,27600,27600,27600,0
20231215,153400,16994700,27600,27600,27600,27600,0
20231215,153300,16994700,27600,27600,27600,27600,0
20231215,153200,16994700,27600,27600,27600,27600,0
20231215,153100,16994700,27600,27600,27600,27600,0
20231215,153000,16994700,27600,27600,27600,27600,30
20231215,152900,16166700,27650,27650,27650,27650,0
20231215,152800,16166700,27650,27650,27650,27650,0
20231215,152700,16166700,27650,27650,27650,27650,0
20231215,152600,16166700,27650,27650,27650,27650,0
20231215,152500,16166700,27650,27650,27650,27650,0
20231215,152400,16166700,27650,27650,27650,27650,0
20231215,152300,16166700,27650,27650,27650,27650,0
20231215,152200,16166700,27650,27650,27650,27650,0
20231215,152100,16166700,27650,27650,27650,27650,0
20231215,152000,16166700,27650,27650,27650,27650,0
20231215,151900,16166700,27650,27650,27650,27650,0
20231215,151800,16166700,27650,27650,27650,27650,0
20231215,151700,16166700,27650,27650,27650,27650,0
20231215,151600,16166700,27650,27650,27650,27650,11
20231215,151500,15862550,27650,27650,27650,27650,25
20231215,151400,15171300,27650,27650,27650,27650,0
20231215,151300,15171300,27650,27650,27650,27650,1
20231215,151200,15143650,27650,27650,27650,27650,1
20231215,151100,15116000,27650,27650,27650,27650,0
20231215,151000,15116000,27650,27650,27650,27650,0
20231215,150900,15116000,27650,27650,27650,27650,0
20231215,150800,15116000,27650,27650,27650,27650,0
20231215,150700,15116000,27650,27650,27650,27650,0
20231215,150600,15116000,27650,27650,27650,27650,0
20231215,150500,15116000,27650,27650,27650,27650,0
20231215,150400,15116000,27650,27650,27650,27650,0
20231215,150300,15116000,27650,27650,27650,27650,0
20231215,150200,15116000,27650,27650,27650,27650,0
20231215,150100,15116000,27650,27650,27650,27650,0
20231215,150000,15116000,27650,27650,27650,27650,0
20231215,145900,15116000,27650,27650,27650,27650,0
20231215,145800,15116000,27650,27650,27650,27650,0
20231215,145700,15116000,27650,27650,27650,27650,0
20231215,145600,15116000,27650,27650,27650,27650,0
20231215,145500,15116000,27650,27650,27650,27650,0
20231215,145400,15116000,27650,27650,27650,27650,0
20231215,145300,15116000,27650,27650,27650,27650,0
20231215,145200,15116000,27650,27650,27650,27650,0
20231215,145100,15116000,27650,27650,27650,27650,0
20231215,145000,15116000,27650,27650,27650,27650,0
20231215,144900,15116000,27650,27650,27650,27650,0
20231215,144800,15116000,27650,27650,27650,27650,0
20231215,144700,15116000,27650,27650,27650,27650,0
20231215,144600,15116000,27650,27650,27650,27650,0
20231215,144500,15116000,27650,27650,27650,27650,0
20231215,144400,15116000,27650,27650,27650,27650,0
20231215,144300,15116000,27650,27650,27650,27650,0
20231215,144200,15116000,27650,27650,27650,27650,0
20231215,144100,15116000,27650,27650,27650,27650,0
20231215,144000,15116000,27650,27650,27650,27650,19
20231215,143900,14590650,27750,27750,27750,27750,0
20231215,143800,14590650,27750,27750,27750,27750,0
20231215,143700,14590650,27750,27750,27750,27750,1
20231215,143600,14562900,27750,27750,27750,27750,0
20231215,143500,14562900,27750,27750,27750,27750,0
20231215,143400,14562900,27750,27750,27750,27750,0
20231215,143300,14562900,27750,27750,27750,27750,0
20231215,143200,14562900,27750,27750,27750,27750,0
20231215,143100,14562900,27750,27750,27750,27750,0
20231215,143000,14562900,27750,27750,27750,27750,0
20231215,142900,14562900,27750,27750,27750,27750,0
20231215,142800,14562900,27750,27750,27750,27750,0
20231215,142700,14562900,27750,27750,27750,27750,0
20231215,142600,14562900,27750,27750,27750,27750,0
20231215,142500,14562900,27750,27750,27750,27750,0
20231215,142400,14562900,27750,27750,27750,27750,0
20231215,142300,14562900,27750,27750,27750,27750,0
20231215,142200,14562900,27750,27750,27750,27750,0
20231215,142100,14562900,27750,27750,27750,27750,0
20231215,142000,14562900,27750,27750,27750,27750,0
20231215,141900,14562900,27750,27750,27750,27750,0
20231215,141800,14562900,27750,27750,27750,27750,1
20231215,141700,14535150,27650,27650,27650,27650,0
20231215,141600,14535150,27650,27650,27650,27650,0
20231215,141500,14535150,27650,27650,27650,27650,0
20231215,141400,14535150,27650,27650,27650,27650,0
20231215,141300,14535150,27650,27650,27650,27650,0
20231215,141200,14535150,27650,27650,27650,27650,0
20231215,141100,14535150,27650,27650,27650,27650,0
20231215,141000,14535150,27650,27650,27650,27650,0
20231215,140900,14535150,27650,27650,27650,27650,0
20231215,140800,14535150,27650,27650,27650,27650,0
20231215,140700,14535150,27650,27650,27650,27650,0
20231215,140600,14535150,27650,27650,27650,27650,0
20231215,140500,14535150,27650,27650,27650,27650,0
20231215,140400,14535150,27650,27650,27650,27650,10
20231215,140300,14258650,27750,27750,27750,27750,0
20231215,140200,14258650,27750,27750,27750,27750,0
20231215,140100,14258650,27750,27750,27750,27750,0
20231215,140000,14258650,27750,27750,27750,27750,0
20231215,135900,14258650,27750,27750,27750,27750,0
20231215,135800,14258650,27750,27750,27750,27750,0
20231215,135700,14258650,27750,27750,27750,27750,2
20231215,135600,14203150,27750,27750,27750,27750,0
20231215,135500,14203150,27750,27750,27750,27750,0
20231215,135400,14203150,27750,27750,27750,27750,0
20231215,135300,14203150,27750,27750,27750,27750,0
20231215,135200,14203150,27750,27750,27750,27750,0
20231215,135100,14203150,27750,27750,27750,27750,0
20231215,135000,14203150,27750,27750,27750,27750,0
20231215,134900,14203150,27750,27750,27750,27750,0
20231215,134800,14203150,27750,27750,27750,27750,0
20231215,134700,14203150,27750,27750,27750,27750,0
20231215,134600,14203150,27750,27750,27750,27750,0
20231215,134500,14203150,27750,27750,27750,27750,6
20231215,134400,14036650,27800,27800,27800,27800,0
20231215,134300,14036650,27800,27800,27800,27800,0
20231215,134200,14036650,27800,27800,27800,27800,0
20231215,134100,14036650,27800,27800,27800,27800,0
20231215,134000,14036650,27800,27800,27800,27800,0
20231215,133900,14036650,27800,27800,27800,27800,0
20231215,133800,14036650,27800,27800,27800,27800,0
20231215,133700,14036650,27800,27800,27800,27800,0
20231215,133600,14036650,27800,27800,27800,27800,0
20231215,133500,14036650,27800,27800,27800,27800,0
20231215,133400,14036650,27800,27800,27800,27800,0
20231215,133300,14036650,27800,27800,27800,27800,0
20231215,133200,14036650,27800,27800,27800,27800,0
20231215,133100,14036650,27800,27800,27800,27800,0
20231215,133000,14036650,27800,27800,27800,27800,0
20231215,132900,14036650,27800,27800,27800,27800,0
20231215,132800,14036650,27800,27800,27800,27800,0
20231215,132700,14036650,27800,27800,27800,27800,0
20231215,132600,14036650,27800,27800,27800,27800,0
20231215,132500,14036650,27800,27800,27800,27800,0
20231215,132400,14036650,27800,27800,27800,27800,0
20231215,132300,14036650,27800,27800,27800,27800,0
20231215,132200,14036650,27800,27800,27800,27800,0
20231215,132100,14036650,27800,27800,27800,27800,0
20231215,132000,14036650,27800,27800,27800,27800,0
20231215,131900,14036650,27800,27800,27800,27800,0
20231215,131800,14036650,27800,27800,27800,27800,0
20231215,131700,14036650,27800,27800,27800,27800,0
20231215,131600,14036650,27800,27800,27800,27800,0
20231215,131500,14036650,27800,27800,27800,27800,0
20231215,131400,14036650,27800,27800,27800,27800,0
20231215,131300,14036650,27800,27800,27800,27800,0
20231215,131200,14036650,27800,27800,27800,27800,0
20231215,131100,14036650,27800,27800,27800,27800,1
20231215,131000,14008850,27800,27800,27800,27800,0
20231215,130900,14008850,27800,27800,27800,27800,0
20231215,130800,14008850,27800,27800,27800,27800,0
20231215,130700,14008850,27800,27800,27800,27800,0
20231215,130600,14008850,27800,27800,27800,27800,0
20231215,130500,14008850,27800,27800,27800,27800,1
20231215,130400,13981050,27600,27600,27600,27600,0
20231215,130300,13981050,27600,27600,27600,27600,0
20231215,130200,13981050,27600,27600,27600,27600,0
20231215,130100,13981050,27600,27600,27600,27600,0
20231215,130000,13981050,27600,27600,27600,27600,0
20231215,125900,13981050,27600,27600,27600,27600,0
20231215,125800,13981050,27600,27600,27600,27600,0
20231215,125700,13981050,27600,27600,27600,27600,0
20231215,125600,13981050,27600,27600,27600,27600,0
20231215,125500,13981050,27600,27600,27600,27600,0
20231215,125400,13981050,27600,27600,27600,27600,0
20231215,125300,13981050,27600,27600,27600,27600,0
20231215,125200,13981050,27600,27600,27600,27600,18
20231215,125100,13484250,27600,27600,27600,27600,0
20231215,125000,13484250,27600,27600,27600,27600,0
20231215,124900,13484250,27600,27600,27600,27600,0
20231215,124800,13484250,27600,27600,27600,27600,0
20231215,124700,13484250,27600,27600,27600,27600,0
20231215,124600,13484250,27600,27600,27600,27600,0
20231215,124500,13484250,27600,27600,27600,27600,0
20231215,124400,13484250,27600,27600,27600,27600,0
20231215,124300,13484250,27600,27600,27600,27600,0
20231215,124200,13484250,27600,27600,27600,27600,0
20231215,124100,13484250,27600,27600,27600,27600,0
20231215,124000,13484250,27600,27600,27600,27600,0
20231215,123900,13484250,27600,27600,27600,27600,0
20231215,123800,13484250,27600,27750,27750,27600,26
20231215,123700,12765400,27800,27800,27800,27800,0
20231215,123600,12765400,27800,27800,27800,27800,0
20231215,123500,12765400,27800,27800,27800,27800,0
20231215,123400,12765400,27800,27800,27800,27800,0
20231215,123300,12765400,27800,27800,27800,27800,0
20231215,123200,12765400,27800,27800,27800,27800,0
20231215,123100,12765400,27800,27800,27800,27800,0
20231215,123000,12765400,27800,27800,27800,27800,0
20231215,122900,12765400,27800,27800,27800,27800,0
20231215,122800,12765400,27800,27800,27800,27800,0
20231215,122700,12765400,27800,27800,27800,27800,0
20231215,122600,12765400,27800,27800,27800,27800,0
20231215,122500,12765400,27800,27800,27800,27800,0
20231215,122400,12765400,27800,27800,27800,27800,0
20231215,122300,12765400,27800,27800,27800,27800,0
20231215,122200,12765400,27800,27800,27800,27800,0
20231215,122100,12765400,27800,27800,27800,27800,0
20231215,122000,12765400,27800,27800,27800,27800,0
20231215,121900,12765400,27800,27800,27800,27800,0
20231215,121800,12765400,27800,27800,27800,27800,0
20231215,121700,12765400,27800,27800,27800,27800,0
20231215,121600,12765400,27800,27800,27800,27800,0
20231215,121500,12765400,27800,27800,27800,27800,0
20231215,121400,12765400,27800,27800,27800,27800,0
20231215,121300,12765400,27800,27800,27800,27800,0
20231215,121200,12765400,27800,27800,27800,27800,0
20231215,121100,12765400,27800,27800,27800,27800,0
20231215,121000,12765400,27800,27800,27800,27800,0
20231215,120900,12765400,27800,27800,27800,27800,0
20231215,120800,12765400,27800,27800,27800,27800,0
20231215,120700,12765400,27800,27800,27800,27800,0
20231215,120600,12765400,27800,27800,27800,27800,0
20231215,120500,12765400,27800,27800,27800,27800,0
20231215,120400,12765400,27800,27800,27800,27800,0
20231215,120300,12765400,27800,27800,27800,27800,0
20231215,120200,12765400,27800,27800,27800,27800,1
20231215,120100,12737600,27800,27800,27800,27800,0
20231215,120000,12737600,27800,27800,27800,27800,0
20231215,115900,12737600,27800,27800,27800,27800,0
20231215,115800,12737600,27800,27800,27800,27800,0
20231215,115700,12737600,27800,27800,27800,27800,0
20231215,115600,12737600,27800,27800,27800,27800,0
20231215,115500,12737600,27800,27800,27800,27800,0
20231215,115400,12737600,27800,27800,27800,27800,0
20231215,115300,12737600,27800,27800,27800,27800,0
20231215,115200,12737600,27800,27800,27800,27800,0
20231215,115100,12737600,27800,27800,27800,27800,0
20231215,115000,12737600,27800,27800,27800,27800,0
20231215,114900,12737600,27800,27800,27800,27800,0
20231215,114800,12737600,27800,27800,27800,27800,0
20231215,114700,12737600,27800,27800,27800,27800,0
20231215,114600,12737600,27800,27800,27800,27800,0
20231215,114500,12737600,27800,27800,27800,27800,0
20231215,114400,12737600,27800,27800,27800,27800,0
20231215,114300,12737600,27800,27800,27800,27800,0
20231215,114200,12737600,27800,27800,27800,27800,0
20231215,114100,12737600,27800,27800,27800,27800,0
20231215,114000,12737600,27800,27800,27800,27800,0
20231215,113900,12737600,27800,27800,27800,27800,0
20231215,113800,12737600,27800,27800,27800,27800,0
20231215,113700,12737600,27800,27800,27800,27800,1
20231215,113600,12709800,27700,27700,27700,27700,0
20231215,113500,12709800,27700,27750,27750,27700,5
20231215,113400,12571150,27800,27800,27800,27800,0
20231215,113300,12571150,27800,27800,27800,27800,0
20231215,113200,12571150,27800,27800,27800,27800,0
20231215,113100,12571150,27800,27800,27800,27800,0
20231215,113000,12571150,27800,27800,27800,27800,0
20231215,112900,12571150,27800,27800,27800,27800,0
20231215,112800,12571150,27800,27800,27800,27800,0
20231215,112700,12571150,27800,27800,27800,27800,0
20231215,112600,12571150,27800,27800,27800,27800,0
20231215,112500,12571150,27800,27800,27800,27800,50
20231215,112400,11181150,27800,27800,27800,27800,0
20231215,112300,11181150,27800,27800,27800,27800,1
20231215,112200,11153350,27850,27800,27850,27800,6
20231215,112100,10986500,27800,27800,27800,27800,0
20231215,112000,10986500,27800,27750,27800,27750,2
20231215,111900,10930950,27750,27750,27750,27750,3
20231215,111800,10847700,27750,27700,27750,27700,6
20231215,111700,10681450,27700,27700,27700,27700,0
20231215,111600,10681450,27700,27700,27700,27700,0
20231215,111500,10681450,27700,27700,27700,27700,0
20231215,111400,10681450,27700,27700,27700,27700,0
20231215,111300,10681450,27700,27700,27700,27700,0
20231215,111200,10681450,27700,27700,27700,27700,0
20231215,111100,10681450,27700,27700,27700,27700,3
20231215,111000,10598350,27700,27700,27700,27700,0
20231215,110900,10598350,27700,27700,27700,27700,12
20231215,110800,10265950,27750,27750,27750,27750,0
20231215,110700,10265950,27750,27750,27750,27750,0
20231215,110600,10265950,27750,27750,27750,27750,0
20231215,110500,10265950,27750,27750,27750,27750,0
20231215,110400,10265950,27750,27750,27750,27750,0
20231215,110300,10265950,27750,27750,27750,27750,0
20231215,110200,10265950,27750,27750,27750,27750,0
20231215,110100,10265950,27750,27750,27750,27750,0
20231215,110000,10265950,27750,27750,27750,27750,0
20231215,105900,10265950,27750,27750,27750,27750,1
20231215,105800,10238200,27700,27700,27700,27700,1
20231215,105700,10210500,27600,27600,27600,27600,0
20231215,105600,10210500,27600,27600,27600,27600,0
20231215,105500,10210500,27600,27600,27600,27600,0
20231215,105400,10210500,27600,27600,27600,27600,0
20231215,105300,10210500,27600,27600,27600,27600,0
20231215,105200,10210500,27600,27600,27600,27600,0
20231215,105100,10210500,27600,27600,27600,27600,0
20231215,105000,10210500,27600,27600,27600,27600,0
20231215,104900,10210500,27600,27600,27600,27600,0
20231215,104800,10210500,27600,27600,27600,27600,0
20231215,104700,10210500,27600,27600,27600,27600,0
20231215,104600,10210500,27600,27600,27600,27600,0
20231215,104500,10210500,27600,27600,27600,27600,0
20231215,104400,10210500,27600,27600,27600,27600,0
20231215,104300,10210500,27600,27600,27600,27600,0
20231215,104200,10210500,27600,27600,27600,27600,28
20231215,104100,9437700,27600,27600,27600,27600,0
20231215,104000,9437700,27600,27600,27600,27600,0
20231215,103900,9437700,27600,27600,27600,27600,0
20231215,103800,9437700,27600,27600,27600,27600,0
20231215,103700,9437700,27600,27600,27600,27600,2
20231215,103600,9382500,27600,27600,27600,27600,10
20231215,103500,9106500,27750,27750,27750,27750,0
20231215,103400,9106500,27750,27750,27750,27750,0
20231215,103300,9106500,27750,27750,27750,27750,0
20231215,103200,9106500,27750,27750,27750,27750,5
20231215,103100,8967750,27750,27750,27750,27750,0
20231215,103000,8967750,27750,27750,27750,27750,0
20231215,102900,8967750,27750,27750,27750,27750,0
20231215,102800,8967750,27750,27750,27750,27750,0
20231215,102700,8967750,27750,27750,27750,27750,0
20231215,102600,8967750,27750,27750,27750,27750,0
20231215,102500,8967750,27750,27750,27750,27750,0
20231215,102400,8967750,27750,27750,27750,27750,0
20231215,102300,8967750,27750,27750,27750,27750,4
20231215,102200,8856750,27700,27700,27700,27700,0
20231215,102100,8856750,27700,27700,27700,27700,0
20231215,102000,8856750,27700,27700,27700,27700,6
20231215,101900,8690550,27650,27650,27650,27650,0
20231215,101800,8690550,27650,27650,27650,27650,0
20231215,101700,8690550,27650,27650,27650,27650,2
20231215,101600,8635250,27600,27600,27600,27600,0
20231215,101500,8635250,27600,27600,27600,27600,0
20231215,101400,8635250,27600,27600,27600,27600,152
20231215,101300,4440050,27600,27600,27600,27600,37
20231215,101200,3418850,27600,27600,27600,27600,50
20231215,101100,2038850,27600,27600,27600,27600,0
20231215,101000,2038850,27600,27600,27600,27600,0
20231215,100900,2038850,27600,27600,27600,27600,0
20231215,100800,2038850,27600,27600,27600,27600,0
20231215,100700,2038850,27600,27600,27600,27600,0
20231215,100600,2038850,27600,27600,27600,27600,2
20231215,100500,1983650,27600,27600,27600,27600,0
20231215,100400,1983650,27600,27600,27600,27600,12
20231215,100300,1652450,27550,27550,27550,27550,0
20231215,100200,1652450,27550,27550,27550,27550,0
20231215,100100,1652450,27550,27550,27550,27550,0
20231215,100000,1652450,27550,27550,27550,27550,0
20231215,095900,1652450,27550,27550,27550,27550,0
20231215,095800,1652450,27550,27550,27550,27550,0
20231215,095700,1652450,27550,27550,27550,27550,1
20231215,095600,1624900,27600,27600,27600,27600,3
20231215,095500,1542100,27600,27600,27600,27600,0
20231215,095400,1542100,27600,27600,27600,27600,0
20231215,095300,1542100,27600,27600,27600,27600,0
20231215,095200,1542100,27600,27600,27600,27600,0
20231215,095100,1542100,27600,27600,27600,27600,3
20231215,095000,1459300,27600,27600,27600,27600,1
20231215,094900,1431700,27550,27550,27550,27550,0
20231215,094800,1431700,27550,27550,27550,27550,0
20231215,094700,1431700,27550,27550,27550,27550,20
20231215,094600,880700,27600,27600,27600,27600,0
20231215,094500,880700,27600,27600,27600,27600,0
20231215,094400,880700,27600,27600,27600,27600,0
20231215,094300,880700,27600,27600,27600,27600,0
20231215,094200,880700,27600,27600,27600,27600,1
20231215,094100,853100,27600,27600,27600,27600,1
20231215,094000,825500,27600,27600,27600,27600,0
20231215,093900,825500,27600,27600,27600,27600,0
20231215,093800,825500,27600,27600,27600,27600,0
20231215,093700,825500,27600,27600,27600,27600,0
20231215,093600,825500,27600,27600,27600,27600,0
20231215,093500,825500,27600,27600,27600,27600,0
20231215,093400,825500,27600,27600,27600,27600,0
20231215,093300,825500,27600,27600,27600,27600,0
20231215,093200,825500,27600,27600,27600,27600,0
20231215,093100,825500,27600,27600,27600,27600,0
20231215,093000,825500,27600,27600,27600,27600,1
20231215,092900,797900,27600,27600,27600,27600,0
20231215,092800,797900,27600,27600,27600,27600,0
20231215,092700,797900,27600,27600,27600,27600,1
20231215,092600,770300,27600,27600,27600,27600,1
20231215,092500,742700,27600,27600,27600,27600,0
20231215,092400,742700,27600,27600,27600,27600,0
20231215,092300,742700,27600,27600,27600,27600,0
20231215,092200,742700,27600,27600,27600,27600,1
20231215,092100,715100,27500,27500,27500,27500,0
20231215,092000,715100,27500,27500,27500,27500,0
20231215,091900,715100,27500,27500,27500,27500,0
20231215,091800,715100,27500,27500,27500,27500,10
20231215,091700,440100,27500,27500,27500,27500,15
20231215,091600,27600,27600,27600,27600,27600,0
20231215,091500,27600,27600,27600,27600,27600,0
20231215,091400,27600,27600,27600,27600,27600,0
20231215,091300,27600,27600,27600,27600,27600,0
20231215,091200,27600,27600,27600,27600,27600,1
20231215,091100,0,27600,27600,27600,27600,0
20231215,091000,0,27600,27600,27600,27600,0
20231215,090900,0,27600,27600,27600,27600,0
20231215,090800,0,27600,27600,27600,27600,0
20231215,090700,0,27600,27600,27600,27600,0
20231215,090600,0,27600,27600,27600,27600,0
20231215,090500,0,27600,27600,27600,27600,0
20231215,090400,0,27600,27600,27600,27600,0
20231215,090300,0,27600,27600,27600,27600,0
20231215,090200,0,27600,27600,27600,27600,0
20231215,090100,0,27600,27600,27600,27600,0
20231215,090000,0,27600,27600,27600,27600,0