KissMeData/033270/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191400,731643600,24200,24200,24200,24200,973
20231215,191300,731643600,24200,24200,24200,24200,0
20231215,191200,731643600,24200,24200,24200,24200,0
20231215,191100,731643600,24200,24200,24200,24200,0
20231215,191000,731643600,24200,24200,24200,24200,0
20231215,190900,731643600,24200,24200,24200,24200,0
20231215,190800,731643600,24200,24200,24200,24200,0
20231215,190700,731643600,24200,24200,24200,24200,0
20231215,190600,731643600,24200,24200,24200,24200,0
20231215,190500,731643600,24200,24200,24200,24200,0
20231215,190400,731643600,24200,24200,24200,24200,0
20231215,190300,731643600,24200,24200,24200,24200,0
20231215,190200,731643600,24200,24200,24200,24200,0
20231215,190100,731643600,24200,24200,24200,24200,0
20231215,190000,731643600,24200,24200,24200,24200,0
20231215,185900,731643600,24200,24200,24200,24200,0
20231215,185800,731643600,24200,24200,24200,24200,0
20231215,185700,731643600,24200,24200,24200,24200,0
20231215,185600,731643600,24200,24200,24200,24200,0
20231215,185500,731643600,24200,24200,24200,24200,0
20231215,185400,731643600,24200,24200,24200,24200,0
20231215,185300,731643600,24200,24200,24200,24200,0
20231215,185200,731643600,24200,24200,24200,24200,0
20231215,185100,731643600,24200,24200,24200,24200,0
20231215,185000,731643600,24200,24200,24200,24200,0
20231215,184900,731643600,24200,24200,24200,24200,0
20231215,184800,731643600,24200,24200,24200,24200,0
20231215,184700,731643600,24200,24200,24200,24200,0
20231215,184600,731643600,24200,24200,24200,24200,0
20231215,184500,731643600,24200,24200,24200,24200,0
20231215,184400,731643600,24200,24200,24200,24200,973
20231215,184300,731643600,24200,24200,24200,24200,0
20231215,184200,731643600,24200,24200,24200,24200,0
20231215,184100,731643600,24200,24200,24200,24200,0
20231215,184000,731643600,24200,24200,24200,24200,0
20231215,183900,731643600,24200,24200,24200,24200,0
20231215,183800,731643600,24200,24200,24200,24200,0
20231215,183700,731643600,24200,24200,24200,24200,0
20231215,183600,731643600,24200,24200,24200,24200,0
20231215,183500,731643600,24200,24200,24200,24200,0
20231215,183400,731643600,24200,24200,24200,24200,0
20231215,183300,731643600,24200,24200,24200,24200,0
20231215,183200,731643600,24200,24200,24200,24200,0
20231215,183100,731643600,24200,24200,24200,24200,0
20231215,183000,731643600,24200,24200,24200,24200,0
20231215,182900,731643600,24200,24200,24200,24200,0
20231215,182800,731643600,24200,24200,24200,24200,0
20231215,182700,731643600,24200,24200,24200,24200,0
20231215,182600,731643600,24200,24200,24200,24200,0
20231215,182500,731643600,24200,24200,24200,24200,0
20231215,182400,731643600,24200,24200,24200,24200,0
20231215,182300,731643600,24200,24200,24200,24200,0
20231215,182200,731643600,24200,24200,24200,24200,0
20231215,182100,731643600,24200,24200,24200,24200,0
20231215,182000,731643600,24200,24200,24200,24200,0
20231215,181900,731643600,24200,24200,24200,24200,0
20231215,181800,731643600,24200,24200,24200,24200,0
20231215,181700,731643600,24200,24200,24200,24200,0
20231215,181600,731643600,24200,24200,24200,24200,0
20231215,181500,731643600,24200,24200,24200,24200,0
20231215,181400,731643600,24200,24200,24200,24200,973
20231215,181300,731643600,24200,24200,24200,24200,0
20231215,181200,731643600,24200,24200,24200,24200,0
20231215,181100,731643600,24200,24200,24200,24200,0
20231215,181000,731643600,24200,24200,24200,24200,0
20231215,180900,731643600,24200,24200,24200,24200,0
20231215,180800,731643600,24200,24200,24200,24200,0
20231215,180700,731643600,24200,24200,24200,24200,0
20231215,180600,731643600,24200,24200,24200,24200,0
20231215,180500,731643600,24200,24200,24200,24200,0
20231215,180400,731643600,24200,24200,24200,24200,0
20231215,180300,731643600,24200,24200,24200,24200,0
20231215,180200,731643600,24200,24200,24200,24200,0
20231215,180100,731643600,24200,24200,24200,24200,0
20231215,180000,731643600,24200,24200,24200,24200,0
20231215,175900,731643600,24200,24200,24200,24200,0
20231215,175800,731643600,24200,24200,24200,24200,0
20231215,175700,731643600,24200,24200,24200,24200,0
20231215,175600,731643600,24200,24200,24200,24200,0
20231215,175500,731643600,24200,24200,24200,24200,0
20231215,175400,731643600,24200,24200,24200,24200,0
20231215,175300,731643600,24200,24200,24200,24200,0
20231215,175200,731643600,24200,24200,24200,24200,0
20231215,175100,731643600,24200,24200,24200,24200,0
20231215,175000,731643600,24200,24200,24200,24200,0
20231215,174900,731643600,24200,24200,24200,24200,0
20231215,174800,731643600,24200,24200,24200,24200,0
20231215,174700,731643600,24200,24200,24200,24200,0
20231215,174600,731643600,24200,24200,24200,24200,0
20231215,174500,731643600,24200,24200,24200,24200,0
20231215,174400,731643600,24200,24200,24200,24200,973
20231215,174300,731643600,24200,24200,24200,24200,0
20231215,174200,731643600,24200,24200,24200,24200,0
20231215,174100,731643600,24200,24200,24200,24200,0
20231215,174000,731643600,24200,24200,24200,24200,0
20231215,173900,731643600,24200,24200,24200,24200,0
20231215,173800,731643600,24200,24200,24200,24200,0
20231215,173700,731643600,24200,24200,24200,24200,0
20231215,173600,731643600,24200,24200,24200,24200,0
20231215,173500,731643600,24200,24200,24200,24200,0
20231215,173400,731643600,24200,24200,24200,24200,0
20231215,173300,731643600,24200,24200,24200,24200,0
20231215,173200,731643600,24200,24200,24200,24200,0
20231215,173100,731643600,24200,24200,24200,24200,0
20231215,173000,731643600,24200,24200,24200,24200,0
20231215,172900,731643600,24200,24200,24200,24200,0
20231215,172800,731643600,24200,24200,24200,24200,0
20231215,172700,731643600,24200,24200,24200,24200,0
20231215,172600,731643600,24200,24200,24200,24200,0
20231215,172500,731643600,24200,24200,24200,24200,0
20231215,172400,731643600,24200,24200,24200,24200,0
20231215,172300,731643600,24200,24200,24200,24200,0
20231215,172200,731643600,24200,24200,24200,24200,0
20231215,172100,731643600,24200,24200,24200,24200,0
20231215,172000,731643600,24200,24200,24200,24200,0
20231215,171900,731643600,24200,24200,24200,24200,0
20231215,171800,731643600,24200,24200,24200,24200,0
20231215,171700,731643600,24200,24200,24200,24200,0
20231215,171600,731643600,24200,24200,24200,24200,0
20231215,171500,731643600,24200,24200,24200,24200,0
20231215,171400,731643600,24200,24200,24200,24200,973
20231215,171300,731643600,24200,24200,24200,24200,0
20231215,171200,731643600,24200,24200,24200,24200,0
20231215,171100,731643600,24200,24200,24200,24200,0
20231215,171000,731643600,24200,24200,24200,24200,0
20231215,170900,731643600,24200,24200,24200,24200,0
20231215,170800,731643600,24200,24200,24200,24200,0
20231215,170700,731643600,24200,24200,24200,24200,0
20231215,170600,731643600,24200,24200,24200,24200,0
20231215,170500,731643600,24200,24200,24200,24200,0
20231215,170400,731643600,24200,24200,24200,24200,0
20231215,170300,731643600,24200,24200,24200,24200,0
20231215,170200,731643600,24200,24200,24200,24200,0
20231215,170100,731643600,24200,24200,24200,24200,0
20231215,170000,731643600,24200,24200,24200,24200,0
20231215,165900,731643600,24200,24200,24200,24200,0
20231215,165800,731643600,24200,24200,24200,24200,0
20231215,165700,731643600,24200,24200,24200,24200,0
20231215,165600,731643600,24200,24200,24200,24200,0
20231215,165500,731643600,24200,24200,24200,24200,0
20231215,165400,731643600,24200,24200,24200,24200,0
20231215,165300,731643600,24200,24200,24200,24200,0
20231215,165200,731643600,24200,24200,24200,24200,0
20231215,165100,731643600,24200,24200,24200,24200,0
20231215,165000,731643600,24200,24200,24200,24200,0
20231215,164900,731643600,24200,24200,24200,24200,0
20231215,164800,731643600,24200,24200,24200,24200,0
20231215,164700,731643600,24200,24200,24200,24200,0
20231215,164600,731643600,24200,24200,24200,24200,0
20231215,164500,731643600,24200,24200,24200,24200,0
20231215,164400,731643600,24200,24200,24200,24200,973
20231215,164300,731643600,24200,24200,24200,24200,0
20231215,164200,731643600,24200,24200,24200,24200,0
20231215,164100,731643600,24200,24200,24200,24200,0
20231215,164000,731643600,24200,24200,24200,24200,0
20231215,163900,731643600,24200,24200,24200,24200,0
20231215,163800,731643600,24200,24200,24200,24200,0
20231215,163700,731643600,24200,24200,24200,24200,0
20231215,163600,731643600,24200,24200,24200,24200,0
20231215,163500,731643600,24200,24200,24200,24200,0
20231215,163400,731643600,24200,24200,24200,24200,0
20231215,163300,731643600,24200,24200,24200,24200,0
20231215,163200,731643600,24200,24200,24200,24200,0
20231215,163100,731643600,24200,24200,24200,24200,0
20231215,163000,731643600,24200,24200,24200,24200,0
20231215,162900,731643600,24200,24200,24200,24200,0
20231215,162800,731643600,24200,24200,24200,24200,0
20231215,162700,731643600,24200,24200,24200,24200,0
20231215,162600,731643600,24200,24200,24200,24200,0
20231215,162500,731643600,24200,24200,24200,24200,0
20231215,162400,731643600,24200,24200,24200,24200,0
20231215,162300,731643600,24200,24200,24200,24200,0
20231215,162200,731643600,24200,24200,24200,24200,0
20231215,162100,731643600,24200,24200,24200,24200,0
20231215,162000,731643600,24200,24200,24200,24200,0
20231215,161900,731643600,24200,24200,24200,24200,0
20231215,161800,731643600,24200,24200,24200,24200,0
20231215,161700,731643600,24200,24200,24200,24200,0
20231215,161600,731643600,24200,24200,24200,24200,0
20231215,161500,731643600,24200,24200,24200,24200,0
20231215,161400,731643600,24200,24200,24200,24200,973
20231215,161300,731643600,24200,24200,24200,24200,0
20231215,161200,731643600,24200,24200,24200,24200,0
20231215,161100,731643600,24200,24200,24200,24200,0
20231215,161000,731643600,24200,24200,24200,24200,0
20231215,160900,731643600,24200,24200,24200,24200,0
20231215,160800,731643600,24200,24200,24200,24200,0
20231215,160700,731643600,24200,24200,24200,24200,0
20231215,160600,731643600,24200,24200,24200,24200,0
20231215,160500,731643600,24200,24200,24200,24200,0
20231215,160400,731643600,24200,24200,24200,24200,0
20231215,160300,731643600,24200,24200,24200,24200,0
20231215,160200,731643600,24200,24200,24200,24200,0
20231215,160100,731643600,24200,24200,24200,24200,0
20231215,160000,731643600,24200,24200,24200,24200,0
20231215,155900,731643600,24200,24200,24200,24200,0
20231215,155800,731643600,24200,24200,24200,24200,0
20231215,155700,731643600,24200,24200,24200,24200,0
20231215,155600,731643600,24200,24200,24200,24200,0
20231215,155500,731643600,24200,24200,24200,24200,0
20231215,155400,731643600,24200,24200,24200,24200,0
20231215,155300,731643600,24200,24200,24200,24200,0
20231215,155200,731643600,24200,24200,24200,24200,0
20231215,155100,731643600,24200,24200,24200,24200,0
20231215,155000,731643600,24200,24200,24200,24200,0
20231215,154900,731643600,24200,24200,24200,24200,0
20231215,154800,731643600,24200,24200,24200,24200,0
20231215,154700,731643600,24200,24200,24200,24200,0
20231215,154600,731643600,24200,24200,24200,24200,0
20231215,154500,731643600,24200,24200,24200,24200,0
20231215,154400,731643600,24200,24200,24200,24200,973
20231215,154300,731643600,24200,24200,24200,24200,0
20231215,154200,731643600,24200,24200,24200,24200,0
20231215,154100,731643600,24200,24200,24200,24200,0
20231215,154000,731643600,24200,24200,24200,24200,0
20231215,153900,731643600,24200,24200,24200,24200,0
20231215,153800,731643600,24200,24200,24200,24200,0
20231215,153700,731643600,24200,24200,24200,24200,0
20231215,153600,731643600,24200,24200,24200,24200,0
20231215,153500,731643600,24200,24200,24200,24200,0
20231215,153400,731643600,24200,24200,24200,24200,0
20231215,153300,731643600,24200,24200,24200,24200,0
20231215,153200,731643600,24200,24200,24200,24200,0
20231215,153100,731643600,24200,24200,24200,24200,0
20231215,153000,731643600,24200,24200,24200,24200,973
20231215,152900,708097000,24200,24200,24200,24200,0
20231215,152800,708097000,24200,24200,24200,24200,0
20231215,152700,708097000,24200,24200,24200,24200,0
20231215,152600,708097000,24200,24200,24200,24200,0
20231215,152500,708097000,24200,24200,24200,24200,0
20231215,152400,708097000,24200,24200,24200,24200,0
20231215,152300,708097000,24200,24200,24200,24200,0
20231215,152200,708097000,24200,24200,24200,24200,0
20231215,152100,708097000,24200,24200,24200,24200,0
20231215,152000,708097000,24200,24200,24200,24200,0
20231215,151900,708097000,24200,24200,24200,24200,113
20231215,151800,705362400,24200,24150,24200,24150,13
20231215,151700,705047850,24150,24150,24150,24150,5
20231215,151600,704927100,24150,24200,24200,24150,6
20231215,151500,704782000,24150,24200,24200,24150,2
20231215,151400,704733650,24200,24200,24200,24200,40
20231215,151300,703765650,24200,24200,24200,24200,17
20231215,151200,703354250,24200,24100,24200,24100,677
20231215,151100,687007950,24100,24100,24100,24100,0
20231215,151000,687007950,24100,24100,24100,24100,1
20231215,150900,686983850,24100,24100,24100,24100,94
20231215,150800,684718450,24150,24150,24150,24150,0
20231215,150700,684718450,24150,24150,24150,24150,10
20231215,150600,684476950,24150,24150,24150,24150,1
20231215,150500,684452800,24150,24150,24150,24150,0
20231215,150400,684452800,24150,24150,24150,24150,40
20231215,150300,683486800,24050,24050,24050,24050,1
20231215,150200,683462750,24050,24050,24100,24050,13
20231215,150100,683150000,24100,24100,24100,24100,400
20231215,150000,673510000,24100,24050,24100,24050,6
20231215,145900,673365450,24100,24100,24100,24100,2
20231215,145800,673317250,24050,24050,24050,24050,90
20231215,145700,671152750,24100,24100,24100,24050,48
20231215,145600,669998050,24100,24100,24100,24100,7
20231215,145500,669829350,24050,24050,24050,24050,1
20231215,145400,669805300,24100,24100,24100,24100,10
20231215,145300,669564300,24100,24100,24100,24100,12
20231215,145200,669275100,24100,24100,24100,24100,125
20231215,145100,666262600,24050,24050,24050,24050,2
20231215,145000,666214500,24050,24050,24050,24050,1
20231215,144900,666190450,24100,24100,24100,24100,0
20231215,144800,666190450,24100,24100,24100,24100,0
20231215,144700,666190450,24100,24100,24100,24100,3
20231215,144600,666118150,24050,24050,24050,24050,1
20231215,144500,666094100,24100,24100,24100,24100,0
20231215,144400,666094100,24100,24050,24100,24050,11
20231215,144300,665829050,24100,24100,24100,24100,90
20231215,144200,663660050,24100,24100,24100,24100,0
20231215,144100,663660050,24100,24100,24100,24100,114
20231215,144000,660912650,24100,24100,24100,24100,1
20231215,143900,660888550,24150,24150,24150,24150,0
20231215,143800,660888550,24150,24150,24150,24150,44
20231215,143700,659825950,24150,24150,24150,24150,1
20231215,143600,659801800,24100,24100,24100,24100,4
20231215,143500,659705400,24150,24050,24150,24050,153
20231215,143400,656023050,24100,24100,24100,24050,26
20231215,143300,655397450,24050,24050,24050,24050,0
20231215,143200,655397450,24050,24050,24100,24050,42
20231215,143100,654387300,24100,24100,24100,24100,1
20231215,143000,654363200,24150,24150,24150,24150,30
20231215,142900,653638700,24050,24050,24050,24050,17
20231215,142800,653229850,24050,24050,24050,24050,0
20231215,142700,653229850,24050,24050,24050,24050,33
20231215,142600,652436200,24050,24050,24100,24050,78
20231215,142500,650558000,24050,24050,24050,24050,33
20231215,142400,649764350,24050,24050,24050,24050,16
20231215,142300,649379550,24050,24050,24050,24050,32
20231215,142200,648609950,24050,24050,24050,24050,34
20231215,142100,647792250,24050,24050,24050,24050,147
20231215,142000,644256900,24050,24150,24150,24050,17
20231215,141900,643847950,24050,24050,24050,24050,100
20231215,141800,641442950,24050,24050,24100,24000,242
20231215,141700,635623650,24050,24050,24050,24050,51
20231215,141600,634397100,24000,24050,24050,24000,17
20231215,141500,633988300,24050,24050,24050,24050,35
20231215,141400,633146550,24050,24050,24150,24000,71
20231215,141300,631438650,24050,24050,24100,24050,198
20231215,141200,626676250,24100,24050,24100,24050,50
20231215,141100,625472950,24000,24050,24050,24000,19
20231215,141000,625016450,24000,24050,24050,24000,60
20231215,140900,623575150,24050,24150,24150,24000,224
20231215,140800,618188700,24000,24050,24050,24000,80
20231215,140700,616268100,24150,24000,24150,24000,20
20231215,140600,615787700,23950,24000,24150,23950,37
20231215,140500,614900650,24200,24100,24200,24000,3810
20231215,140400,523373150,24050,24150,24250,24050,949
20231215,140300,500495250,24100,24100,24100,24100,18
20231215,140200,500061450,24100,24150,24150,24100,59
20231215,140100,498637800,24100,24100,24100,24100,34
20231215,140000,497818400,24100,24100,24250,24100,61
20231215,135900,496346800,24100,24250,24250,24100,1000
20231215,135800,472197500,24150,24150,24250,24150,434
20231215,135700,461698750,24150,24200,24200,24150,751
20231215,135600,443525400,24200,24200,24200,24200,35
20231215,135500,442678400,24200,24200,24200,24200,83
20231215,135400,440669800,24250,24250,24250,24250,0
20231215,135300,440669800,24250,24250,24250,24250,5
20231215,135200,440548550,24200,24250,24250,24200,4
20231215,135100,440451700,24250,24250,24250,24250,11
20231215,135000,440184950,24250,24200,24250,24200,24
20231215,134900,439604100,24250,24250,24250,24250,1
20231215,134800,439579850,24250,24250,24250,24250,0
20231215,134700,439579850,24250,24250,24250,24250,0
20231215,134600,439579850,24250,24250,24250,24250,15
20231215,134500,439216100,24250,24250,24250,24200,33
20231215,134400,438417150,24200,24250,24250,24200,1687
20231215,134300,397507450,24300,24300,24300,24300,0
20231215,134200,397507450,24300,24300,24300,24300,56
20231215,134100,396146650,24250,24250,24300,24250,103
20231215,134000,393643850,24300,24300,24300,24300,0
20231215,133900,393643850,24300,24300,24300,24300,1799
20231215,133800,349928150,24300,24350,24350,24300,2
20231215,133700,349879500,24300,24300,24300,24300,1
20231215,133600,349855200,24300,24300,24300,24300,1
20231215,133500,349830900,24300,24300,24300,24300,0
20231215,133400,349830900,24300,24350,24350,24300,11
20231215,133300,349563100,24400,24400,24400,24400,2
20231215,133200,349514300,24300,24300,24300,24300,6
20231215,133100,349368500,24300,24300,24300,24300,1
20231215,133000,349344200,24300,24450,24450,24300,7
20231215,132900,349173500,24400,24400,24400,24400,0
20231215,132800,349173500,24400,24400,24400,24400,412
20231215,132700,339120700,24400,24300,24400,24300,5
20231215,132600,338998900,24300,24300,24300,24300,0
20231215,132500,338998900,24300,24300,24300,24300,0
20231215,132400,338998900,24300,24300,24300,24300,0
20231215,132300,338998900,24300,24300,24300,24300,74
20231215,132200,337200700,24300,24300,24300,24300,1
20231215,132100,337176400,24400,24400,24400,24400,0
20231215,132000,337176400,24400,24400,24400,24400,2
20231215,131900,337127600,24300,24300,24300,24300,0
20231215,131800,337127600,24300,24300,24300,24300,0
20231215,131700,337127600,24300,24300,24300,24300,1
20231215,131600,337103300,24350,24300,24400,24300,6
20231215,131500,336957250,24400,24400,24400,24400,3
20231215,131400,336884050,24300,24300,24300,24300,0
20231215,131300,336884050,24300,24300,24300,24300,1
20231215,131200,336859750,24300,24300,24300,24300,1
20231215,131100,336835450,24350,24350,24350,24350,0
20231215,131000,336835450,24350,24350,24350,24350,0
20231215,130900,336835450,24350,24300,24350,24300,5
20231215,130800,336713750,24300,24300,24300,24300,3
20231215,130700,336640850,24350,24350,24350,24350,0
20231215,130600,336640850,24350,24350,24350,24350,242
20231215,130500,330748150,24350,24350,24350,24350,1
20231215,130400,330723800,24400,24350,24400,24350,139
20231215,130300,327338850,24350,24400,24400,24350,408
20231215,130200,317403900,24350,24350,24350,24350,280
20231215,130100,310585900,24350,24350,24350,24350,1
20231215,130000,310561550,24350,24350,24350,24350,20
20231215,125900,310074550,24350,24400,24400,24350,3
20231215,125800,310001400,24350,24400,24400,24350,51
20231215,125700,308757050,24400,24400,24400,24400,1
20231215,125600,308732650,24350,24350,24350,24350,0
20231215,125500,308732650,24350,24350,24350,24350,10
20231215,125400,308489150,24350,24350,24350,24350,2
20231215,125300,308440450,24400,24400,24400,24400,3
20231215,125200,308367250,24450,24450,24450,24450,10
20231215,125100,308122750,24350,24350,24350,24350,0
20231215,125000,308122750,24350,24450,24450,24350,4
20231215,124900,308025250,24400,24400,24400,24400,9
20231215,124800,307805650,24350,24350,24350,24350,0
20231215,124700,307805650,24350,24350,24350,24350,0
20231215,124600,307805650,24350,24400,24400,24350,421
20231215,124500,297538300,24350,24400,24400,24350,11
20231215,124400,297269950,24350,24400,24400,24350,14
20231215,124300,296928550,24350,24400,24400,24350,11
20231215,124200,296660200,24400,24400,24400,24400,6
20231215,124100,296513800,24400,24400,24400,24400,5
20231215,124000,296391800,24350,24350,24350,24350,1
20231215,123900,296367450,24350,24350,24350,24350,20
20231215,123800,295880450,24450,24450,24450,24450,0
20231215,123700,295880450,24450,24450,24450,24450,0
20231215,123600,295880450,24450,24350,24450,24350,5
20231215,123500,295758500,24350,24350,24350,24350,1
20231215,123400,295734150,24400,24400,24400,24400,228
20231215,123300,290170950,24400,24400,24400,24400,0
20231215,123200,290170950,24400,24400,24400,24400,0
20231215,123100,290170950,24400,24400,24400,24400,1
20231215,123000,290146550,24400,24400,24400,24400,0
20231215,122900,290146550,24400,24400,24400,24400,99
20231215,122800,287730950,24400,24400,24400,24400,2
20231215,122700,287682150,24400,24400,24400,24400,0
20231215,122600,287682150,24400,24400,24400,24400,1
20231215,122500,287657750,24400,24400,24400,24400,1
20231215,122400,287633350,24450,24450,24450,24450,1
20231215,122300,287608900,24400,24400,24400,24400,0
20231215,122200,287608900,24400,24400,24400,24400,1
20231215,122100,287584500,24400,24400,24400,24400,0
20231215,122000,287584500,24400,24400,24400,24400,10
20231215,121900,287340500,24400,24400,24400,24400,0
20231215,121800,287340500,24400,24400,24400,24400,1
20231215,121700,287316100,24400,24450,24450,24400,4
20231215,121600,287218400,24400,24400,24400,24400,0
20231215,121500,287218400,24400,24400,24400,24400,0
20231215,121400,287218400,24400,24400,24400,24400,0
20231215,121300,287218400,24400,24400,24400,24400,2
20231215,121200,287169600,24500,24500,24500,24500,2
20231215,121100,287120600,24400,24400,24400,24400,0
20231215,121000,287120600,24400,24400,24400,24400,41
20231215,120900,286120200,24400,24400,24400,24400,0
20231215,120800,286120200,24400,24400,24400,24400,1
20231215,120700,286095800,24400,24400,24400,24400,0
20231215,120600,286095800,24400,24450,24450,24400,8
20231215,120500,285900300,24450,24450,24450,24450,6
20231215,120400,285753600,24400,24400,24400,24400,0
20231215,120300,285753600,24400,24400,24400,24400,1
20231215,120200,285729200,24400,24400,24400,24400,0
20231215,120100,285729200,24400,24400,24400,24400,0
20231215,120000,285729200,24400,24400,24400,24400,0
20231215,115900,285729200,24400,24450,24450,24400,167
20231215,115800,281646200,24400,24400,24400,24400,0
20231215,115700,281646200,24400,24400,24400,24400,0
20231215,115600,281646200,24400,24400,24400,24400,1
20231215,115500,281621800,24400,24400,24400,24400,328
20231215,115400,273618600,24400,24450,24450,24400,8
20231215,115300,273423050,24450,24450,24450,24450,189
20231215,115200,268802000,24400,24400,24400,24400,421
20231215,115100,258529600,24400,24400,24400,24400,0
20231215,115000,258529600,24400,24400,24400,24400,0
20231215,114900,258529600,24400,24400,24400,24400,1
20231215,114800,258505200,24400,24400,24450,24400,45
20231215,114700,257407100,24450,24450,24450,24450,0
20231215,114600,257407100,24450,24450,24450,24450,0
20231215,114500,257407100,24450,24400,24450,24400,3
20231215,114400,257333850,24400,24400,24400,24400,1
20231215,114300,257309450,24400,24400,24400,24400,0
20231215,114200,257309450,24400,24400,24400,24400,0
20231215,114100,257309450,24400,24400,24400,24400,2
20231215,114000,257260650,24400,24400,24400,24400,1
20231215,113900,257236250,24400,24400,24400,24400,0
20231215,113800,257236250,24400,24400,24400,24400,1
20231215,113700,257211850,24450,24450,24450,24450,15
20231215,113600,256845100,24450,24450,24450,24450,40
20231215,113500,255867100,24450,24450,24450,24450,1
20231215,113400,255842650,24450,24400,24500,24400,12
20231215,113300,255549250,24500,24500,24500,24500,0
20231215,113200,255549250,24500,24500,24500,24500,1
20231215,113100,255524750,24450,24400,24450,24400,201
20231215,113000,250610350,24450,24450,24450,24450,1
20231215,112900,250585900,24450,24450,24450,24450,1
20231215,112800,250561450,24400,24400,24400,24400,0
20231215,112700,250561450,24400,24450,24450,24400,15
20231215,112600,250195400,24400,24400,24400,24400,2
20231215,112500,250146600,24400,24400,24400,24400,0
20231215,112400,250146600,24400,24400,24400,24400,1
20231215,112300,250122200,24500,24500,24500,24500,2
20231215,112200,250073200,24400,24400,24400,24400,1
20231215,112100,250048800,24400,24400,24400,24400,1
20231215,112000,250024400,24400,24400,24400,24400,0
20231215,111900,250024400,24400,24400,24400,24400,1
20231215,111800,250000000,24400,24400,24400,24400,0
20231215,111700,250000000,24400,24400,24400,24400,1
20231215,111600,249975600,24500,24400,24500,24400,4
20231215,111500,249877700,24500,24400,24500,24400,2
20231215,111400,249828800,24400,24400,24400,24400,5
20231215,111300,249706800,24400,24400,24400,24400,0
20231215,111200,249706800,24400,24400,24400,24400,1
20231215,111100,249682400,24400,24400,24400,24400,1
20231215,111000,249658000,24400,24400,24400,24400,0
20231215,110900,249658000,24400,24400,24400,24400,0
20231215,110800,249658000,24400,24450,24450,24400,4
20231215,110700,249560250,24450,24450,24450,24450,2
20231215,110600,249511350,24450,24450,24450,24450,5
20231215,110500,249389100,24400,24400,24400,24400,0
20231215,110400,249389100,24400,24400,24400,24400,1
20231215,110300,249364700,24450,24450,24450,24450,100
20231215,110200,246919700,24450,24450,24450,24450,14
20231215,110100,246577400,24400,24400,24400,24400,1
20231215,110000,246553000,24400,24400,24400,24400,201
20231215,105900,241648600,24400,24400,24400,24400,0
20231215,105800,241648600,24400,24400,24400,24400,0
20231215,105700,241648600,24400,24400,24400,24400,390
20231215,105600,232132600,24400,24400,24400,24400,0
20231215,105500,232132600,24400,24400,24400,24400,1
20231215,105400,232108200,24400,24400,24400,24400,0
20231215,105300,232108200,24400,24400,24400,24400,1
20231215,105200,232083800,24400,24400,24400,24400,15
20231215,105100,231717800,24400,24350,24400,24350,91
20231215,105000,229497550,24350,24350,24350,24350,1
20231215,104900,229473200,24400,24400,24400,24400,0
20231215,104800,229473200,24400,24400,24400,24400,10
20231215,104700,229229200,24400,24400,24400,24400,1
20231215,104600,229204800,24400,24400,24400,24400,0
20231215,104500,229204800,24400,24400,24400,24400,0
20231215,104400,229204800,24400,24400,24400,24400,6
20231215,104300,229058400,24350,24350,24350,24350,0
20231215,104200,229058400,24350,24350,24350,24350,3
20231215,104100,228985350,24400,24400,24400,24400,0
20231215,104000,228985350,24400,24400,24400,24400,1
20231215,103900,228960950,24400,24400,24400,24400,0
20231215,103800,228960950,24400,24400,24400,24400,15
20231215,103700,228594950,24400,24400,24400,24400,25
20231215,103600,227984950,24350,24350,24350,24350,0
20231215,103500,227984950,24350,24450,24450,24350,8
20231215,103400,227789550,24400,24400,24400,24400,10
20231215,103300,227545550,24350,24350,24350,24350,669
20231215,103200,211255400,24400,24400,24400,24400,40
20231215,103100,210279400,24400,24350,24400,24350,36
20231215,103000,209402050,24350,24400,24400,24350,1369
20231215,102900,176063100,24400,24400,24400,24400,0
20231215,102800,176063100,24400,24400,24400,24400,222
20231215,102700,170646300,24400,24400,24400,24400,400
20231215,102600,160886300,24450,24450,24450,24450,9
20231215,102500,160666250,24450,24450,24450,24450,81
20231215,102400,158685800,24400,24400,24400,24400,2
20231215,102300,158637000,24450,24450,24450,24450,81
20231215,102200,156656550,24400,24400,24400,24400,10
20231215,102100,156412550,24450,24450,24450,24450,125
20231215,102000,153356300,24400,24400,24400,24400,1
20231215,101900,153331900,24450,24450,24450,24450,0
20231215,101800,153331900,24450,24450,24450,24450,15
20231215,101700,152965150,24400,24400,24400,24400,2
20231215,101600,152916350,24450,24450,24450,24450,2
20231215,101500,152867450,24400,24400,24400,24400,0
20231215,101400,152867450,24400,24400,24400,24400,0
20231215,101300,152867450,24400,24400,24400,24400,6
20231215,101200,152721050,24450,24450,24450,24450,100
20231215,101100,150276050,24400,24400,24400,24400,9
20231215,101000,150056450,24400,24400,24400,24400,2
20231215,100900,150007650,24450,24400,24450,24400,102
20231215,100800,147518750,24400,24400,24400,24400,0
20231215,100700,147518750,24400,24400,24400,24400,0
20231215,100600,147518750,24400,24400,24400,24400,0
20231215,100500,147518750,24400,24400,24400,24350,121
20231215,100400,144567050,24400,24400,24400,24400,0
20231215,100300,144567050,24400,24400,24400,24400,0
20231215,100200,144567050,24400,24400,24400,24400,1
20231215,100100,144542650,24400,24400,24400,24400,0
20231215,100000,144542650,24400,24400,24400,24400,43
20231215,095900,143493450,24350,24350,24350,24350,158
20231215,095800,139646150,24300,24350,24350,24250,1903
20231215,095700,93381000,24350,24350,24350,24350,0
20231215,095600,93381000,24350,24350,24350,24350,60
20231215,095500,91920000,24350,24350,24350,24350,4
20231215,095400,91822600,24350,24350,24400,24350,33
20231215,095300,91018750,24400,24400,24400,24400,3
20231215,095200,90945550,24350,24350,24350,24350,69
20231215,095100,89265400,24350,24350,24350,24350,79
20231215,095000,87341750,24350,24350,24350,24350,40
20231215,094900,86367750,24350,24350,24350,24350,100
20231215,094800,83932750,24350,24350,24350,24350,8
20231215,094700,83737950,24350,24350,24350,24350,45
20231215,094600,82642200,24350,24350,24350,24350,51
20231215,094500,81400350,24350,24350,24350,24350,3
20231215,094400,81327300,24300,24300,24300,24300,51
20231215,094300,80088000,24300,24300,24300,24300,46
20231215,094200,78970200,24350,24350,24350,24350,5
20231215,094100,78848450,24300,24300,24300,24300,1
20231215,094000,78824150,24300,24300,24300,24300,120
20231215,093900,75908150,24350,24350,24350,24350,170
20231215,093800,71768650,24400,24400,24400,24400,1
20231215,093700,71744250,24400,24350,24400,24350,22
20231215,093600,71208500,24300,24300,24400,24300,205
20231215,093500,66226700,24300,24350,24350,24300,301
20231215,093400,58907100,24350,24350,24350,24350,197
20231215,093300,54110150,24350,24300,24350,24300,2
20231215,093200,54061500,24350,24350,24350,24350,1
20231215,093100,54037150,24350,24350,24350,24350,0
20231215,093000,54037150,24350,24350,24350,24350,201
20231215,092900,49142800,24350,24350,24350,24350,199
20231215,092800,44297150,24400,24400,24400,24400,1
20231215,092700,44272750,24400,24400,24400,24400,0
20231215,092600,44272750,24400,24350,24400,24350,104
20231215,092500,41740200,24350,24400,24400,24350,7
20231215,092400,41569450,24400,24400,24400,24400,0
20231215,092300,41569450,24400,24400,24400,24400,13
20231215,092200,41252250,24400,24400,24400,24400,4
20231215,092100,41154650,24400,24400,24400,24400,0
20231215,092000,41154650,24400,24400,24400,24400,50
20231215,091900,39934650,24400,24400,24400,24400,11
20231215,091800,39666250,24400,24400,24400,24400,0
20231215,091700,39666250,24400,24400,24400,24400,0
20231215,091600,39666250,24400,24400,24400,24400,99
20231215,091500,37250650,24400,24400,24400,24400,3
20231215,091400,37177450,24400,24450,24450,24400,149
20231215,091300,33534450,24450,24500,24500,24450,311
20231215,091200,25915550,24500,24500,24500,24500,164
20231215,091100,21897550,24500,24500,24500,24500,0
20231215,091000,21897550,24500,24500,24500,24500,1
20231215,090900,21873050,24500,24500,24500,24500,1
20231215,090800,21848550,24400,24400,24400,24400,80
20231215,090700,19896550,24400,24400,24400,24400,122
20231215,090600,16919750,24400,24400,24400,24400,0
20231215,090500,16919750,24400,24400,24400,24400,200
20231215,090400,12039750,24450,24450,24450,24450,0
20231215,090300,12039750,24450,24450,24500,24450,298
20231215,090200,4753600,24350,24350,24350,24350,0
20231215,090100,4753600,24350,24350,24350,24350,0
20231215,090000,4753600,24350,24500,24500,24350,195