KissMeData/003920/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,184100,245757500,457000,457000,457000,457000,3
20231213,184000,245757500,457000,457000,457000,457000,0
20231213,183900,245757500,457000,457000,457000,457000,0
20231213,183800,245757500,457000,457000,457000,457000,0
20231213,183700,245757500,457000,457000,457000,457000,0
20231213,183600,245757500,457000,457000,457000,457000,0
20231213,183500,245757500,457000,457000,457000,457000,0
20231213,183400,245757500,457000,457000,457000,457000,0
20231213,183300,245757500,457000,457000,457000,457000,0
20231213,183200,245757500,457000,457000,457000,457000,0
20231213,183100,245757500,457000,457000,457000,457000,0
20231213,183000,245757500,457000,457000,457000,457000,0
20231213,182900,245757500,457000,457000,457000,457000,0
20231213,182800,245757500,457000,457000,457000,457000,0
20231213,182700,245757500,457000,457000,457000,457000,0
20231213,182600,245757500,457000,457000,457000,457000,0
20231213,182500,245757500,457000,457000,457000,457000,0
20231213,182400,245757500,457000,457000,457000,457000,0
20231213,182300,245757500,457000,457000,457000,457000,0
20231213,182200,245757500,457000,457000,457000,457000,0
20231213,182100,245757500,457000,457000,457000,457000,0
20231213,182000,245757500,457000,457000,457000,457000,0
20231213,181900,245757500,457000,457000,457000,457000,0
20231213,181800,245757500,457000,457000,457000,457000,0
20231213,181700,245757500,457000,457000,457000,457000,0
20231213,181600,245757500,457000,457000,457000,457000,0
20231213,181500,245757500,457000,457000,457000,457000,0
20231213,181400,245757500,457000,457000,457000,457000,0
20231213,181300,245757500,457000,457000,457000,457000,0
20231213,181200,245757500,457000,457000,457000,457000,0
20231213,181100,245757500,457000,457000,457000,457000,3
20231213,181000,245757500,457000,457000,457000,457000,0
20231213,180900,245757500,457000,457000,457000,457000,0
20231213,180800,245757500,457000,457000,457000,457000,0
20231213,180700,245757500,457000,457000,457000,457000,0
20231213,180600,245757500,457000,457000,457000,457000,0
20231213,180500,245757500,457000,457000,457000,457000,0
20231213,180400,245757500,457000,457000,457000,457000,0
20231213,180300,245757500,457000,457000,457000,457000,0
20231213,180200,245757500,457000,457000,457000,457000,0
20231213,180100,245757500,457000,457000,457000,457000,0
20231213,180000,245757500,457000,457000,457000,457000,0
20231213,175900,245757500,457000,457000,457000,457000,0
20231213,175800,245757500,457000,457000,457000,457000,0
20231213,175700,245757500,457000,457000,457000,457000,0
20231213,175600,245757500,457000,457000,457000,457000,0
20231213,175500,245757500,457000,457000,457000,457000,0
20231213,175400,245757500,457000,457000,457000,457000,0
20231213,175300,245757500,457000,457000,457000,457000,0
20231213,175200,245757500,457000,457000,457000,457000,0
20231213,175100,245757500,457000,457000,457000,457000,0
20231213,175000,245757500,457000,457000,457000,457000,0
20231213,174900,245757500,457000,457000,457000,457000,0
20231213,174800,245757500,457000,457000,457000,457000,0
20231213,174700,245757500,457000,457000,457000,457000,0
20231213,174600,245757500,457000,457000,457000,457000,0
20231213,174500,245757500,457000,457000,457000,457000,0
20231213,174400,245757500,457000,457000,457000,457000,0
20231213,174300,245757500,457000,457000,457000,457000,0
20231213,174200,245757500,457000,457000,457000,457000,0
20231213,174100,245757500,457000,457000,457000,457000,3
20231213,174000,245757500,457000,457000,457000,457000,0
20231213,173900,245757500,457000,457000,457000,457000,0
20231213,173800,245757500,457000,457000,457000,457000,0
20231213,173700,245757500,457000,457000,457000,457000,0
20231213,173600,245757500,457000,457000,457000,457000,0
20231213,173500,245757500,457000,457000,457000,457000,0
20231213,173400,245757500,457000,457000,457000,457000,0
20231213,173300,245757500,457000,457000,457000,457000,0
20231213,173200,245757500,457000,457000,457000,457000,0
20231213,173100,245757500,457000,457000,457000,457000,0
20231213,173000,245757500,457000,457000,457000,457000,0
20231213,172900,245757500,457000,457000,457000,457000,0
20231213,172800,245757500,457000,457000,457000,457000,0
20231213,172700,245757500,457000,457000,457000,457000,0
20231213,172600,245757500,457000,457000,457000,457000,0
20231213,172500,245757500,457000,457000,457000,457000,0
20231213,172400,245757500,457000,457000,457000,457000,0
20231213,172300,245757500,457000,457000,457000,457000,0
20231213,172200,245757500,457000,457000,457000,457000,0
20231213,172100,245757500,457000,457000,457000,457000,0
20231213,172000,245757500,457000,457000,457000,457000,0
20231213,171900,245757500,457000,457000,457000,457000,0
20231213,171800,245757500,457000,457000,457000,457000,0
20231213,171700,245757500,457000,457000,457000,457000,0
20231213,171600,245757500,457000,457000,457000,457000,0
20231213,171500,245757500,457000,457000,457000,457000,0
20231213,171400,245757500,457000,457000,457000,457000,0
20231213,171300,245757500,457000,457000,457000,457000,0
20231213,171200,245757500,457000,457000,457000,457000,0
20231213,171100,245757500,457000,457000,457000,457000,3
20231213,171000,245757500,457000,457000,457000,457000,0
20231213,170900,245757500,457000,457000,457000,457000,0
20231213,170800,245757500,457000,457000,457000,457000,0
20231213,170700,245757500,457000,457000,457000,457000,0
20231213,170600,245757500,457000,457000,457000,457000,0
20231213,170500,245757500,457000,457000,457000,457000,0
20231213,170400,245757500,457000,457000,457000,457000,0
20231213,170300,245757500,457000,457000,457000,457000,0
20231213,170200,245757500,457000,457000,457000,457000,0
20231213,170100,245757500,457000,457000,457000,457000,0
20231213,170000,245757500,457000,457000,457000,457000,0
20231213,165900,245757500,457000,457000,457000,457000,0
20231213,165800,245757500,457000,457000,457000,457000,0
20231213,165700,245757500,457000,457000,457000,457000,0
20231213,165600,245757500,457000,457000,457000,457000,0
20231213,165500,245757500,457000,457000,457000,457000,0
20231213,165400,245757500,457000,457000,457000,457000,0
20231213,165300,245757500,457000,457000,457000,457000,0
20231213,165200,245757500,457000,457000,457000,457000,0
20231213,165100,245757500,457000,457000,457000,457000,0
20231213,165000,245757500,457000,457000,457000,457000,0
20231213,164900,245757500,457000,457000,457000,457000,0
20231213,164800,245757500,457000,457000,457000,457000,0
20231213,164700,245757500,457000,457000,457000,457000,0
20231213,164600,245757500,457000,457000,457000,457000,0
20231213,164500,245757500,457000,457000,457000,457000,0
20231213,164400,245757500,457000,457000,457000,457000,0
20231213,164300,245757500,457000,457000,457000,457000,0
20231213,164200,245757500,457000,457000,457000,457000,0
20231213,164100,245757500,457000,457000,457000,457000,3
20231213,164000,245757500,457000,457000,457000,457000,0
20231213,163900,245757500,457000,457000,457000,457000,0
20231213,163800,245757500,457000,457000,457000,457000,0
20231213,163700,245757500,457000,457000,457000,457000,0
20231213,163600,245757500,457000,457000,457000,457000,0
20231213,163500,245757500,457000,457000,457000,457000,0
20231213,163400,245757500,457000,457000,457000,457000,0
20231213,163300,245757500,457000,457000,457000,457000,0
20231213,163200,245757500,457000,457000,457000,457000,0
20231213,163100,245757500,457000,457000,457000,457000,0
20231213,163000,245757500,457000,457000,457000,457000,0
20231213,162900,245757500,457000,457000,457000,457000,0
20231213,162800,245757500,457000,457000,457000,457000,0
20231213,162700,245757500,457000,457000,457000,457000,0
20231213,162600,245757500,457000,457000,457000,457000,0
20231213,162500,245757500,457000,457000,457000,457000,0
20231213,162400,245757500,457000,457000,457000,457000,0
20231213,162300,245757500,457000,457000,457000,457000,0
20231213,162200,245757500,457000,457000,457000,457000,0
20231213,162100,245757500,457000,457000,457000,457000,0
20231213,162000,245757500,457000,457000,457000,457000,0
20231213,161900,245757500,457000,457000,457000,457000,0
20231213,161800,245757500,457000,457000,457000,457000,0
20231213,161700,245757500,457000,457000,457000,457000,0
20231213,161600,245757500,457000,457000,457000,457000,0
20231213,161500,245757500,457000,457000,457000,457000,0
20231213,161400,245757500,457000,457000,457000,457000,0
20231213,161300,245757500,457000,457000,457000,457000,0
20231213,161200,245757500,457000,457000,457000,457000,0
20231213,161100,245757500,457000,457000,457000,457000,3
20231213,161000,245757500,457000,457000,457000,457000,0
20231213,160900,245757500,457000,457000,457000,457000,0
20231213,160800,245757500,457000,457000,457000,457000,0
20231213,160700,245757500,457000,457000,457000,457000,0
20231213,160600,245757500,457000,457000,457000,457000,0
20231213,160500,245757500,457000,457000,457000,457000,0
20231213,160400,245757500,457000,457000,457000,457000,0
20231213,160300,245757500,457000,457000,457000,457000,0
20231213,160200,245757500,457000,457000,457000,457000,0
20231213,160100,245757500,457000,457000,457000,457000,0
20231213,160000,245757500,457000,457000,457000,457000,0
20231213,155900,245757500,457000,457000,457000,457000,0
20231213,155800,245757500,457000,457000,457000,457000,0
20231213,155700,245757500,457000,457000,457000,457000,0
20231213,155600,245757500,457000,457000,457000,457000,0
20231213,155500,245757500,457000,457000,457000,457000,0
20231213,155400,245757500,457000,457000,457000,457000,0
20231213,155300,245757500,457000,457000,457000,457000,0
20231213,155200,245757500,457000,457000,457000,457000,0
20231213,155100,245757500,457000,457000,457000,457000,0
20231213,155000,245757500,457000,457000,457000,457000,0
20231213,154900,245757500,457000,457000,457000,457000,0
20231213,154800,245757500,457000,457000,457000,457000,0
20231213,154700,245757500,457000,457000,457000,457000,0
20231213,154600,245757500,457000,457000,457000,457000,0
20231213,154500,245757500,457000,457000,457000,457000,0
20231213,154400,245757500,457000,457000,457000,457000,0
20231213,154300,245757500,457000,457000,457000,457000,0
20231213,154200,245757500,457000,457000,457000,457000,0
20231213,154100,245757500,457000,457000,457000,457000,3
20231213,154000,245757500,457000,457000,457000,457000,0
20231213,153900,245757500,457000,457000,457000,457000,0
20231213,153800,245757500,457000,457000,457000,457000,0
20231213,153700,245757500,457000,457000,457000,457000,0
20231213,153600,245757500,457000,457000,457000,457000,0
20231213,153500,245757500,457000,457000,457000,457000,0
20231213,153400,245757500,457000,457000,457000,457000,0
20231213,153300,245757500,457000,457000,457000,457000,0
20231213,153200,245757500,457000,457000,457000,457000,0
20231213,153100,245757500,457000,457000,457000,457000,0
20231213,153000,245757500,457000,457000,457000,457000,3
20231213,152900,244386500,453500,453500,453500,453500,0
20231213,152800,244386500,453500,453500,453500,453500,0
20231213,152700,244386500,453500,453500,453500,453500,0
20231213,152600,244386500,453500,453500,453500,453500,0
20231213,152500,244386500,453500,453500,453500,453500,0
20231213,152400,244386500,453500,453500,453500,453500,0
20231213,152300,244386500,453500,453500,453500,453500,0
20231213,152200,244386500,453500,453500,453500,453500,0
20231213,152100,244386500,453500,453500,453500,453500,0
20231213,152000,244386500,453500,453500,453500,453500,0
20231213,151900,244386500,453500,454000,457000,453000,19
20231213,151800,235733000,454000,454000,454000,454000,0
20231213,151700,235733000,454000,454000,454000,454000,0
20231213,151600,235733000,454000,454000,454000,454000,0
20231213,151500,235733000,454000,454000,454000,454000,0
20231213,151400,235733000,454000,454000,454000,454000,0
20231213,151300,235733000,454000,454000,454000,454000,1
20231213,151200,235279000,454000,454000,454000,454000,0
20231213,151100,235279000,454000,454000,454000,454000,0
20231213,151000,235279000,454000,454000,454000,454000,7
20231213,150900,232101000,453500,453500,453500,453500,0
20231213,150800,232101000,453500,453500,453500,453500,0
20231213,150700,232101000,453500,453500,453500,453500,0
20231213,150600,232101000,453500,453500,453500,453500,0
20231213,150500,232101000,453500,453500,453500,453500,0
20231213,150400,232101000,453500,453500,453500,453500,1
20231213,150300,231647500,453500,453500,453500,453500,0
20231213,150200,231647500,453500,453500,453500,453500,0
20231213,150100,231647500,453500,453500,453500,453500,1
20231213,150000,231194000,453000,453000,453000,453000,1
20231213,145900,230741000,453000,453000,453000,453000,3
20231213,145800,229382000,453500,453500,453500,453500,0
20231213,145700,229382000,453500,453500,453500,453500,0
20231213,145600,229382000,453500,453500,453500,453500,1
20231213,145500,228928500,453500,453500,453500,453500,0
20231213,145400,228928500,453500,453500,453500,453500,0
20231213,145300,228928500,453500,453500,453500,453500,0
20231213,145200,228928500,453500,453500,453500,453500,3
20231213,145100,227568000,455000,455000,455000,455000,0
20231213,145000,227568000,455000,455000,455000,455000,0
20231213,144900,227568000,455000,453500,455000,453500,12
20231213,144800,222111000,454500,454500,454500,454500,4
20231213,144700,220293000,453500,453500,453500,453500,0
20231213,144600,220293000,453500,453500,453500,453500,0
20231213,144500,220293000,453500,453500,453500,453500,3
20231213,144400,218932500,453500,453500,453500,453500,0
20231213,144300,218932500,453500,453500,453500,453500,0
20231213,144200,218932500,453500,453500,453500,453500,2
20231213,144100,218025500,454500,454500,454500,454500,0
20231213,144000,218025500,454500,454500,454500,454500,0
20231213,143900,218025500,454500,454500,454500,454500,0
20231213,143800,218025500,454500,453500,454500,453500,5
20231213,143700,215756000,453500,453500,453500,453500,0
20231213,143600,215756000,453500,453500,453500,453500,0
20231213,143500,215756000,453500,453500,453500,453500,0
20231213,143400,215756000,453500,453500,453500,453500,2
20231213,143300,214849000,453500,453500,453500,453500,0
20231213,143200,214849000,453500,453500,453500,453500,0
20231213,143100,214849000,453500,453000,453500,453000,4
20231213,143000,213036500,453500,453500,453500,453500,5
20231213,142900,210769000,453000,453000,453000,453000,0
20231213,142800,210769000,453000,453000,453000,453000,0
20231213,142700,210769000,453000,453000,453000,453000,2
20231213,142600,209863000,453000,453000,453000,453000,0
20231213,142500,209863000,453000,453000,453000,453000,0
20231213,142400,209863000,453000,453000,453000,453000,3
20231213,142300,208504000,453000,453000,453000,453000,4
20231213,142200,206692000,452500,452500,452500,452500,0
20231213,142100,206692000,452500,452500,452500,452500,0
20231213,142000,206692000,452500,452500,452500,452500,2
20231213,141900,205787000,452500,452500,452500,452500,0
20231213,141800,205787000,452500,452500,452500,452500,0
20231213,141700,205787000,452500,452500,452500,452500,0
20231213,141600,205787000,452500,452500,452500,452500,3
20231213,141500,204429500,453000,453000,453000,453000,0
20231213,141400,204429500,453000,453000,453000,453000,5
20231213,141300,202164500,453000,453000,453000,453000,2
20231213,141200,201258500,453000,453000,453000,453000,0
20231213,141100,201258500,453000,453000,453000,453000,0
20231213,141000,201258500,453000,453000,453000,453000,0
20231213,140900,201258500,453000,453000,453000,453000,3
20231213,140800,199899500,453500,453500,453500,453500,3
20231213,140700,198539000,453500,453500,453500,453500,0
20231213,140600,198539000,453500,453500,453500,453500,1
20231213,140500,198085500,453500,453500,453500,453500,0
20231213,140400,198085500,453500,453500,453500,453500,0
20231213,140300,198085500,453500,453500,453500,453500,1
20231213,140200,197632000,453000,453000,453000,453000,3
20231213,140100,196273000,452000,452000,452000,452000,0
20231213,140000,196273000,452000,452000,452000,452000,0
20231213,135900,196273000,452000,452000,452000,452000,0
20231213,135800,196273000,452000,452000,452000,452000,2
20231213,135700,195369000,452000,452000,452000,452000,0
20231213,135600,195369000,452000,452000,452000,452000,57
20231213,135500,169605000,452500,452500,452500,452500,3
20231213,135400,168247500,453500,453500,453500,453500,1
20231213,135300,167794000,452500,452500,452500,452500,0
20231213,135200,167794000,452500,452500,452500,452500,0
20231213,135100,167794000,452500,452500,452500,452500,2
20231213,135000,166889000,453000,453000,453000,453000,0
20231213,134900,166889000,453000,453000,453000,453000,0
20231213,134800,166889000,453000,452500,453000,452500,5
20231213,134700,164625500,452500,452500,452500,452500,0
20231213,134600,164625500,452500,452500,452500,452500,0
20231213,134500,164625500,452500,452500,452500,452500,0
20231213,134400,164625500,452500,452500,452500,452500,2
20231213,134300,163720500,452500,452500,452500,452500,0
20231213,134200,163720500,452500,452500,452500,452500,0
20231213,134100,163720500,452500,452500,452500,452500,3
20231213,134000,162363000,452500,452500,452500,452500,0
20231213,133900,162363000,452500,452500,452500,452500,0
20231213,133800,162363000,452500,452500,452500,452500,0
20231213,133700,162363000,452500,452500,452500,452500,2
20231213,133600,161458000,452500,452500,452500,452500,0
20231213,133500,161458000,452500,452500,452500,452500,0
20231213,133400,161458000,452500,452500,452500,452500,0
20231213,133300,161458000,452500,452500,452500,452500,3
20231213,133200,160100500,453000,453000,453000,453000,0
20231213,133100,160100500,453000,453000,453000,453000,1
20231213,133000,159647500,453000,453000,453000,453000,1
20231213,132900,159194500,453000,453000,453000,453000,0
20231213,132800,159194500,453000,453000,453000,453000,0
20231213,132700,159194500,453000,453000,453000,453000,0
20231213,132600,159194500,453000,453000,453000,453000,4
20231213,132500,157382500,453000,453000,453000,453000,0
20231213,132400,157382500,453000,453000,453000,453000,0
20231213,132300,157382500,453000,453000,453000,453000,7
20231213,132200,154211500,453000,453000,453000,453000,0
20231213,132100,154211500,453000,453000,453000,453000,0
20231213,132000,154211500,453000,453000,453000,453000,0
20231213,131900,154211500,453000,453000,453000,453000,3
20231213,131800,152852500,453500,453500,453500,453500,0
20231213,131700,152852500,453500,453500,453500,453500,0
20231213,131600,152852500,453500,453500,453500,453500,1
20231213,131500,152399000,453500,453500,453500,453500,1
20231213,131400,151945500,453500,453500,453500,453500,0
20231213,131300,151945500,453500,453500,453500,453500,0
20231213,131200,151945500,453500,453500,453500,453500,3
20231213,131100,150585000,453500,453500,453500,453500,0
20231213,131000,150585000,453500,453500,453500,453500,0
20231213,130900,150585000,453500,453500,453500,453500,0
20231213,130800,150585000,453500,453500,453500,453500,2
20231213,130700,149678000,453500,453500,453500,453500,0
20231213,130600,149678000,453500,453500,453500,453500,0
20231213,130500,149678000,453500,453000,453500,453000,7
20231213,130400,146506000,453500,453500,453500,453500,0
20231213,130300,146506000,453500,453500,453500,453500,0
20231213,130200,146506000,453500,453500,453500,453500,0
20231213,130100,146506000,453500,453500,453500,453500,1
20231213,130000,146052500,454000,454000,454000,454000,1
20231213,125900,145598500,453000,453000,453000,453000,0
20231213,125800,145598500,453000,453000,453000,453000,3
20231213,125700,144239500,453000,453000,453000,453000,0
20231213,125600,144239500,453000,453000,453000,453000,0
20231213,125500,144239500,453000,453000,453000,453000,0
20231213,125400,144239500,453000,453000,453000,453000,2
20231213,125300,143333500,453000,453000,453000,453000,0
20231213,125200,143333500,453000,453000,453000,453000,0
20231213,125100,143333500,453000,453000,453000,453000,0
20231213,125000,143333500,453000,453000,453000,453000,3
20231213,124900,141974500,454000,454000,454000,454000,0
20231213,124800,141974500,454000,454000,454000,454000,0
20231213,124700,141974500,454000,453500,454000,453500,4
20231213,124600,140159500,454500,454500,454500,454500,0
20231213,124500,140159500,454500,454500,454500,454500,0
20231213,124400,140159500,454500,454500,454500,454500,0
20231213,124300,140159500,454500,454500,454500,454500,1
20231213,124200,139705000,454500,454500,454500,454500,0
20231213,124100,139705000,454500,454500,454500,454500,0
20231213,124000,139705000,454500,454500,454500,454500,2
20231213,123900,138796000,454500,454500,454500,454500,0
20231213,123800,138796000,454500,454500,454500,454500,0
20231213,123700,138796000,454500,454500,454500,454500,0
20231213,123600,138796000,454500,454500,454500,454500,3
20231213,123500,137432500,454500,454500,454500,454500,0
20231213,123400,137432500,454500,454500,454500,454500,17
20231213,123300,129706000,453000,453000,453000,453000,0
20231213,123200,129706000,453000,453000,453000,453000,2
20231213,123100,128800000,453000,453000,453000,453000,0
20231213,123000,128800000,453000,453000,453000,453000,0
20231213,122900,128800000,453000,453000,453000,453000,3
20231213,122800,127441000,453000,453000,453000,453000,0
20231213,122700,127441000,453000,453000,453000,453000,0
20231213,122600,127441000,453000,453000,453000,453000,0
20231213,122500,127441000,453000,453000,453000,453000,2
20231213,122400,126535000,453000,453000,453000,453000,0
20231213,122300,126535000,453000,453000,453000,453000,0
20231213,122200,126535000,453000,453000,453000,453000,3
20231213,122100,125176000,453500,453500,453500,453500,0
20231213,122000,125176000,453500,453500,453500,453500,0
20231213,121900,125176000,453500,453500,453500,453500,0
20231213,121800,125176000,453500,453500,453500,453500,2
20231213,121700,124269000,453500,453500,453500,453500,4
20231213,121600,122455000,453500,453500,453500,453500,0
20231213,121500,122455000,453500,453500,453500,453500,0
20231213,121400,122455000,453500,453500,453500,453500,3
20231213,121300,121094500,453500,453500,453500,453500,0
20231213,121200,121094500,453500,453500,453500,453500,0
20231213,121100,121094500,453500,453500,453500,453500,2
20231213,121000,120187500,453500,453500,453500,453500,0
20231213,120900,120187500,453500,453500,453500,453500,0
20231213,120800,120187500,453500,453500,453500,453500,10
20231213,120700,115652500,454000,454000,454000,454000,3
20231213,120600,114290500,454000,454000,454000,454000,0
20231213,120500,114290500,454000,454000,454000,454000,0
20231213,120400,114290500,454000,454000,454000,454000,2
20231213,120300,113382500,453500,453500,453500,453500,0
20231213,120200,113382500,453500,453500,453500,453500,0
20231213,120100,113382500,453500,453500,453500,453500,0
20231213,120000,113382500,453500,453500,453500,453500,3
20231213,115900,112022000,454000,454000,454000,454000,2
20231213,115800,111114000,454000,454000,454000,454000,0
20231213,115700,111114000,454000,454000,454000,454000,2
20231213,115600,110206000,454000,454000,454000,454000,0
20231213,115500,110206000,454000,454000,454000,454000,0
20231213,115400,110206000,454000,454000,454000,454000,0
20231213,115300,110206000,454000,454000,454000,454000,3
20231213,115200,108844000,454000,454000,454000,454000,0
20231213,115100,108844000,454000,454000,454000,454000,0
20231213,115000,108844000,454000,454000,454000,454000,0
20231213,114900,108844000,454000,454000,454000,454000,2
20231213,114800,107936000,454000,454000,454000,454000,0
20231213,114700,107936000,454000,454000,454000,454000,0
20231213,114600,107936000,454000,454000,454000,454000,3
20231213,114500,106574000,454000,454000,454000,454000,0
20231213,114400,106574000,454000,454000,454000,454000,0
20231213,114300,106574000,454000,454000,454000,454000,0
20231213,114200,106574000,454000,454000,454000,454000,2
20231213,114100,105666000,454000,454000,454000,454000,0
20231213,114000,105666000,454000,454000,454000,454000,0
20231213,113900,105666000,454000,454000,454000,454000,3
20231213,113800,104304000,454000,454000,454000,454000,0
20231213,113700,104304000,454000,454000,454000,454000,0
20231213,113600,104304000,454000,454000,454000,454000,0
20231213,113500,104304000,454000,454000,454000,454000,2
20231213,113400,103396000,454500,454500,454500,454500,0
20231213,113300,103396000,454500,454500,454500,454500,0
20231213,113200,103396000,454500,454500,454500,454500,0
20231213,113100,103396000,454500,454500,454500,454500,1
20231213,113000,102941500,454000,454000,454000,454000,0
20231213,112900,102941500,454000,454000,454000,454000,0
20231213,112800,102941500,454000,454000,454000,454000,2
20231213,112700,102033500,454000,454000,454000,454000,0
20231213,112600,102033500,454000,454000,454000,454000,0
20231213,112500,102033500,454000,454000,454000,454000,0
20231213,112400,102033500,454000,454000,454000,454000,3
20231213,112300,100671500,454000,454000,454000,454000,0
20231213,112200,100671500,454000,454000,454000,454000,0
20231213,112100,100671500,454000,454000,454000,454000,2
20231213,112000,99763500,454000,454000,454000,454000,0
20231213,111900,99763500,454000,454000,454000,454000,0
20231213,111800,99763500,454000,454000,454000,454000,0
20231213,111700,99763500,454000,454000,454000,454000,3
20231213,111600,98401500,454000,454000,454000,454000,0
20231213,111500,98401500,454000,454000,454000,454000,0
20231213,111400,98401500,454000,454000,454000,454000,2
20231213,111300,97493500,454500,454500,454500,454500,0
20231213,111200,97493500,454500,454500,454500,454500,0
20231213,111100,97493500,454500,454500,454500,454500,0
20231213,111000,97493500,454500,454500,454500,454500,3
20231213,110900,96130000,455000,455000,455000,455000,0
20231213,110800,96130000,455000,455000,455000,455000,1
20231213,110700,95675000,454500,454500,454500,454500,0
20231213,110600,95675000,454500,454500,454500,454500,2
20231213,110500,94766000,454500,454500,454500,454500,0
20231213,110400,94766000,454500,454500,454500,454500,2
20231213,110300,93857000,454000,454000,454000,454000,3
20231213,110200,92495000,454000,454000,454000,454000,0
20231213,110100,92495000,454000,454000,454000,454000,0
20231213,110000,92495000,454000,454000,454000,454000,0
20231213,105900,92495000,454000,454000,454000,454000,2
20231213,105800,91587000,454000,454000,454000,454000,0
20231213,105700,91587000,454000,454000,454000,454000,0
20231213,105600,91587000,454000,454000,454000,454000,3
20231213,105500,90225000,454000,454000,454000,454000,0
20231213,105400,90225000,454000,454000,454000,454000,0
20231213,105300,90225000,454000,454000,454000,454000,0
20231213,105200,90225000,454000,454000,454000,454000,2
20231213,105100,89317000,454500,454500,454500,454500,0
20231213,105000,89317000,454500,454500,454500,454500,2
20231213,104900,88408000,454500,454500,454500,454500,0
20231213,104800,88408000,454500,454500,454500,454500,3
20231213,104700,87044500,454500,454500,454500,454500,0
20231213,104600,87044500,454500,454500,454500,454500,0
20231213,104500,87044500,454500,455000,455000,454500,12
20231213,104400,81589500,456000,456000,456000,456000,0
20231213,104300,81589500,456000,456000,456000,456000,0
20231213,104200,81589500,456000,456000,456000,456000,0
20231213,104100,81589500,456000,456000,456000,456000,1
20231213,104000,81133500,456000,456000,456000,456000,0
20231213,103900,81133500,456000,456000,456000,456000,0
20231213,103800,81133500,456000,456000,456000,456000,2
20231213,103700,80221500,456000,456000,456000,456000,3
20231213,103600,78853500,454500,454500,454500,454500,0
20231213,103500,78853500,454500,454500,454500,454500,0
20231213,103400,78853500,454500,454500,454500,454500,3
20231213,103300,77490000,454500,454500,454500,454500,0
20231213,103200,77490000,454500,454500,454500,454500,6
20231213,103100,74763000,454500,454500,454500,454500,2
20231213,103000,73854000,455000,455000,455000,455000,0
20231213,102900,73854000,455000,455000,455000,455000,0
20231213,102800,73854000,455000,455000,455000,455000,0
20231213,102700,73854000,455000,455000,455000,455000,3
20231213,102600,72489000,455000,455000,455000,455000,0
20231213,102500,72489000,455000,455000,455000,455000,0
20231213,102400,72489000,455000,455000,455000,455000,0
20231213,102300,72489000,455000,455000,455000,455000,2
20231213,102200,71579000,454500,454500,454500,454500,0
20231213,102100,71579000,454500,454500,454500,454500,0
20231213,102000,71579000,454500,454500,454500,454500,3
20231213,101900,70215500,454000,455500,455500,454000,50
20231213,101800,47469000,455500,455500,455500,455500,0
20231213,101700,47469000,455500,455500,455500,455500,0
20231213,101600,47469000,455500,455500,455500,455500,2
20231213,101500,46558000,455500,455500,455500,455500,0
20231213,101400,46558000,455500,455500,455500,455500,0
20231213,101300,46558000,455500,455500,455500,455500,3
20231213,101200,45191500,455500,455500,455500,455500,0
20231213,101100,45191500,455500,455500,455500,455500,0
20231213,101000,45191500,455500,455500,455500,455500,0
20231213,100900,45191500,455500,455500,455500,455500,2
20231213,100800,44280500,455500,455500,455500,455500,0
20231213,100700,44280500,455500,455500,455500,455500,0
20231213,100600,44280500,455500,455500,455500,455500,0
20231213,100500,44280500,455500,455500,455500,455500,6
20231213,100400,41547500,455500,455500,455500,455500,0
20231213,100300,41547500,455500,455500,455500,455500,0
20231213,100200,41547500,455500,455500,455500,455500,2
20231213,100100,40636500,455500,455500,455500,455500,0
20231213,100000,40636500,455500,455500,455500,455500,1
20231213,095900,40181000,455500,455500,455500,455500,0
20231213,095800,40181000,455500,455500,455500,455500,3
20231213,095700,38814500,456000,456000,456000,456000,0
20231213,095600,38814500,456000,456000,456000,456000,0
20231213,095500,38814500,456000,456000,456000,456000,2
20231213,095400,37902500,456000,456000,456000,456000,0
20231213,095300,37902500,456000,456000,456000,456000,0
20231213,095200,37902500,456000,456000,456000,456000,0
20231213,095100,37902500,456000,456000,456000,456000,3
20231213,095000,36534500,456000,456000,456000,456000,0
20231213,094900,36534500,456000,456000,456000,456000,0
20231213,094800,36534500,456000,456000,456000,456000,0
20231213,094700,36534500,456000,456000,456000,456000,2
20231213,094600,35622500,456500,457000,457000,456500,3
20231213,094500,34252000,457000,457000,457000,457000,0
20231213,094400,34252000,457000,457000,457000,457000,3
20231213,094300,32881000,457000,457000,457000,457000,0
20231213,094200,32881000,457000,457000,457000,457000,0
20231213,094100,32881000,457000,457000,457000,457000,0
20231213,094000,32881000,457000,457000,457000,457000,2
20231213,093900,31967000,457000,457000,457000,457000,0
20231213,093800,31967000,457000,457000,457000,457000,0
20231213,093700,31967000,457000,458000,458000,457000,4
20231213,093600,30138000,457000,457000,457000,457000,1
20231213,093500,29681000,458000,458000,458000,458000,3
20231213,093400,28307000,458000,457500,458000,457500,10
20231213,093300,23730500,456000,454500,456000,454500,13
20231213,093200,17806000,454000,454000,454000,454000,0
20231213,093100,17806000,454000,454000,454000,454000,0
20231213,093000,17806000,454000,454000,454000,454000,3
20231213,092900,16444000,454000,454000,454000,454000,0
20231213,092800,16444000,454000,454000,454000,454000,0
20231213,092700,16444000,454000,454000,454000,454000,0
20231213,092600,16444000,454000,454000,454000,454000,2
20231213,092500,15536000,454000,454000,454000,454000,0
20231213,092400,15536000,454000,454000,454000,454000,0
20231213,092300,15536000,454000,454000,454000,454000,0
20231213,092200,15536000,454000,454000,454000,454000,3
20231213,092100,14174000,454000,454000,454000,454000,0
20231213,092000,14174000,454000,454000,454000,454000,0
20231213,091900,14174000,454000,454000,454000,454000,2
20231213,091800,13266000,454500,454500,454500,454500,0
20231213,091700,13266000,454500,454500,454500,454500,0
20231213,091600,13266000,454500,454500,454500,454500,0
20231213,091500,13266000,454500,454500,454500,454500,3
20231213,091400,11902500,454500,454500,454500,454500,0
20231213,091300,11902500,454500,454500,454500,454500,0
20231213,091200,11902500,454500,454500,454500,454500,2
20231213,091100,10993500,454000,454000,454000,454000,0
20231213,091000,10993500,454000,454000,454000,454000,0
20231213,090900,10993500,454000,454000,454000,454000,0
20231213,090800,10993500,454000,454000,454000,454000,3
20231213,090700,9631500,457500,457500,457500,457500,0
20231213,090600,9631500,457500,457500,457500,457500,1
20231213,090500,9174000,454000,454000,454000,454000,0
20231213,090400,9174000,454000,454000,454000,454000,2
20231213,090300,8266000,459000,456500,459000,455500,3
20231213,090200,6895000,460000,459500,460000,457500,14
20231213,090100,459000,459000,459000,459000,459000,0
20231213,090000,459000,459000,459000,459000,459000,1