KissMeData/000590/min/candle-20231205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231205,183100,37368100,60100,60100,60100,60100,38
20231205,183000,37368100,60100,60100,60100,60100,0
20231205,182900,37368100,60100,60100,60100,60100,0
20231205,182800,37368100,60100,60100,60100,60100,0
20231205,182700,37368100,60100,60100,60100,60100,0
20231205,182600,37368100,60100,60100,60100,60100,0
20231205,182500,37368100,60100,60100,60100,60100,0
20231205,182400,37368100,60100,60100,60100,60100,0
20231205,182300,37368100,60100,60100,60100,60100,0
20231205,182200,37368100,60100,60100,60100,60100,0
20231205,182100,37368100,60100,60100,60100,60100,0
20231205,182000,37368100,60100,60100,60100,60100,0
20231205,181900,37368100,60100,60100,60100,60100,0
20231205,181800,37368100,60100,60100,60100,60100,0
20231205,181700,37368100,60100,60100,60100,60100,0
20231205,181600,37368100,60100,60100,60100,60100,0
20231205,181500,37368100,60100,60100,60100,60100,0
20231205,181400,37368100,60100,60100,60100,60100,0
20231205,181300,37368100,60100,60100,60100,60100,0
20231205,181200,37368100,60100,60100,60100,60100,0
20231205,181100,37368100,60100,60100,60100,60100,0
20231205,181000,37368100,60100,60100,60100,60100,0
20231205,180900,37368100,60100,60100,60100,60100,0
20231205,180800,37368100,60100,60100,60100,60100,0
20231205,180700,37368100,60100,60100,60100,60100,0
20231205,180600,37368100,60100,60100,60100,60100,0
20231205,180500,37368100,60100,60100,60100,60100,0
20231205,180400,37368100,60100,60100,60100,60100,0
20231205,180300,37368100,60100,60100,60100,60100,0
20231205,180200,37368100,60100,60100,60100,60100,0
20231205,180100,37368100,60100,60100,60100,60100,38
20231205,180000,37368100,60100,60100,60100,60100,0
20231205,175900,37368100,60100,60100,60100,60100,0
20231205,175800,37368100,60100,60100,60100,60100,0
20231205,175700,37368100,60100,60100,60100,60100,0
20231205,175600,37368100,60100,60100,60100,60100,0
20231205,175500,37368100,60100,60100,60100,60100,0
20231205,175400,37368100,60100,60100,60100,60100,0
20231205,175300,37368100,60100,60100,60100,60100,0
20231205,175200,37368100,60100,60100,60100,60100,0
20231205,175100,37368100,60100,60100,60100,60100,0
20231205,175000,37368100,60100,60100,60100,60100,0
20231205,174900,37368100,60100,60100,60100,60100,0
20231205,174800,37368100,60100,60100,60100,60100,0
20231205,174700,37368100,60100,60100,60100,60100,0
20231205,174600,37368100,60100,60100,60100,60100,0
20231205,174500,37368100,60100,60100,60100,60100,0
20231205,174400,37368100,60100,60100,60100,60100,0
20231205,174300,37368100,60100,60100,60100,60100,0
20231205,174200,37368100,60100,60100,60100,60100,0
20231205,174100,37368100,60100,60100,60100,60100,0
20231205,174000,37368100,60100,60100,60100,60100,0
20231205,173900,37368100,60100,60100,60100,60100,0
20231205,173800,37368100,60100,60100,60100,60100,0
20231205,173700,37368100,60100,60100,60100,60100,0
20231205,173600,37368100,60100,60100,60100,60100,0
20231205,173500,37368100,60100,60100,60100,60100,0
20231205,173400,37368100,60100,60100,60100,60100,0
20231205,173300,37368100,60100,60100,60100,60100,0
20231205,173200,37368100,60100,60100,60100,60100,0
20231205,173100,37368100,60100,60100,60100,60100,38
20231205,173000,37368100,60100,60100,60100,60100,0
20231205,172900,37368100,60100,60100,60100,60100,0
20231205,172800,37368100,60100,60100,60100,60100,0
20231205,172700,37368100,60100,60100,60100,60100,0
20231205,172600,37368100,60100,60100,60100,60100,0
20231205,172500,37368100,60100,60100,60100,60100,0
20231205,172400,37368100,60100,60100,60100,60100,0
20231205,172300,37368100,60100,60100,60100,60100,0
20231205,172200,37368100,60100,60100,60100,60100,0
20231205,172100,37368100,60100,60100,60100,60100,0
20231205,172000,37368100,60100,60100,60100,60100,0
20231205,171900,37368100,60100,60100,60100,60100,0
20231205,171800,37368100,60100,60100,60100,60100,0
20231205,171700,37368100,60100,60100,60100,60100,0
20231205,171600,37368100,60100,60100,60100,60100,0
20231205,171500,37368100,60100,60100,60100,60100,0
20231205,171400,37368100,60100,60100,60100,60100,0
20231205,171300,37368100,60100,60100,60100,60100,0
20231205,171200,37368100,60100,60100,60100,60100,0
20231205,171100,37368100,60100,60100,60100,60100,0
20231205,171000,37368100,60100,60100,60100,60100,0
20231205,170900,37368100,60100,60100,60100,60100,0
20231205,170800,37368100,60100,60100,60100,60100,0
20231205,170700,37368100,60100,60100,60100,60100,0
20231205,170600,37368100,60100,60100,60100,60100,0
20231205,170500,37368100,60100,60100,60100,60100,0
20231205,170400,37368100,60100,60100,60100,60100,0
20231205,170300,37368100,60100,60100,60100,60100,0
20231205,170200,37368100,60100,60100,60100,60100,0
20231205,170100,37368100,60100,60100,60100,60100,38
20231205,170000,37368100,60100,60100,60100,60100,0
20231205,165900,37368100,60100,60100,60100,60100,0
20231205,165800,37368100,60100,60100,60100,60100,0
20231205,165700,37368100,60100,60100,60100,60100,0
20231205,165600,37368100,60100,60100,60100,60100,0
20231205,165500,37368100,60100,60100,60100,60100,0
20231205,165400,37368100,60100,60100,60100,60100,0
20231205,165300,37368100,60100,60100,60100,60100,0
20231205,165200,37368100,60100,60100,60100,60100,0
20231205,165100,37368100,60100,60100,60100,60100,0
20231205,165000,37368100,60100,60100,60100,60100,0
20231205,164900,37368100,60100,60100,60100,60100,0
20231205,164800,37368100,60100,60100,60100,60100,0
20231205,164700,37368100,60100,60100,60100,60100,0
20231205,164600,37368100,60100,60100,60100,60100,0
20231205,164500,37368100,60100,60100,60100,60100,0
20231205,164400,37368100,60100,60100,60100,60100,0
20231205,164300,37368100,60100,60100,60100,60100,0
20231205,164200,37368100,60100,60100,60100,60100,0
20231205,164100,37368100,60100,60100,60100,60100,0
20231205,164000,37368100,60100,60100,60100,60100,0
20231205,163900,37368100,60100,60100,60100,60100,0
20231205,163800,37368100,60100,60100,60100,60100,0
20231205,163700,37368100,60100,60100,60100,60100,0
20231205,163600,37368100,60100,60100,60100,60100,0
20231205,163500,37368100,60100,60100,60100,60100,0
20231205,163400,37368100,60100,60100,60100,60100,0
20231205,163300,37368100,60100,60100,60100,60100,0
20231205,163200,37368100,60100,60100,60100,60100,0
20231205,163100,37368100,60100,60100,60100,60100,38
20231205,163000,37368100,60100,60100,60100,60100,0
20231205,162900,37368100,60100,60100,60100,60100,0
20231205,162800,37368100,60100,60100,60100,60100,0
20231205,162700,37368100,60100,60100,60100,60100,0
20231205,162600,37368100,60100,60100,60100,60100,0
20231205,162500,37368100,60100,60100,60100,60100,0
20231205,162400,37368100,60100,60100,60100,60100,0
20231205,162300,37368100,60100,60100,60100,60100,0
20231205,162200,37368100,60100,60100,60100,60100,0
20231205,162100,37368100,60100,60100,60100,60100,0
20231205,162000,37368100,60100,60100,60100,60100,0
20231205,161900,37368100,60100,60100,60100,60100,0
20231205,161800,37368100,60100,60100,60100,60100,0
20231205,161700,37368100,60100,60100,60100,60100,0
20231205,161600,37368100,60100,60100,60100,60100,0
20231205,161500,37368100,60100,60100,60100,60100,0
20231205,161400,37368100,60100,60100,60100,60100,0
20231205,161300,37368100,60100,60100,60100,60100,0
20231205,161200,37368100,60100,60100,60100,60100,0
20231205,161100,37368100,60100,60100,60100,60100,0
20231205,161000,37368100,60100,60100,60100,60100,0
20231205,160900,37368100,60100,60100,60100,60100,0
20231205,160800,37368100,60100,60100,60100,60100,0
20231205,160700,37368100,60100,60100,60100,60100,0
20231205,160600,37368100,60100,60100,60100,60100,0
20231205,160500,37368100,60100,60100,60100,60100,0
20231205,160400,37368100,60100,60100,60100,60100,0
20231205,160300,37368100,60100,60100,60100,60100,0
20231205,160200,37368100,60100,60100,60100,60100,0
20231205,160100,37368100,60100,60100,60100,60100,38
20231205,160000,37368100,60100,60100,60100,60100,0
20231205,155900,37368100,60100,60100,60100,60100,0
20231205,155800,37368100,60100,60100,60100,60100,0
20231205,155700,37368100,60100,60100,60100,60100,0
20231205,155600,37368100,60100,60100,60100,60100,0
20231205,155500,37368100,60100,60100,60100,60100,0
20231205,155400,37368100,60100,60100,60100,60100,0
20231205,155300,37368100,60100,60100,60100,60100,0
20231205,155200,37368100,60100,60100,60100,60100,0
20231205,155100,37368100,60100,60100,60100,60100,0
20231205,155000,37368100,60100,60100,60100,60100,0
20231205,154900,37368100,60100,60100,60100,60100,0
20231205,154800,37368100,60100,60100,60100,60100,0
20231205,154700,37368100,60100,60100,60100,60100,0
20231205,154600,37368100,60100,60100,60100,60100,0
20231205,154500,37368100,60100,60100,60100,60100,0
20231205,154400,37368100,60100,60100,60100,60100,0
20231205,154300,37368100,60100,60100,60100,60100,0
20231205,154200,37368100,60100,60100,60100,60100,0
20231205,154100,37368100,60100,60100,60100,60100,0
20231205,154000,37368100,60100,60100,60100,60100,0
20231205,153900,37368100,60100,60100,60100,60100,0
20231205,153800,37368100,60100,60100,60100,60100,0
20231205,153700,37368100,60100,60100,60100,60100,0
20231205,153600,37368100,60100,60100,60100,60100,0
20231205,153500,37368100,60100,60100,60100,60100,0
20231205,153400,37368100,60100,60100,60100,60100,0
20231205,153300,37368100,60100,60100,60100,60100,0
20231205,153200,37368100,60100,60100,60100,60100,0
20231205,153100,37368100,60100,60100,60100,60100,38
20231205,153000,37368100,60100,60100,60100,60100,38
20231205,152900,35084300,59600,59600,59600,59600,0
20231205,152800,35084300,59600,59600,59600,59600,0
20231205,152700,35084300,59600,59600,59600,59600,0
20231205,152600,35084300,59600,59600,59600,59600,0
20231205,152500,35084300,59600,59600,59600,59600,0
20231205,152400,35084300,59600,59600,59600,59600,0
20231205,152300,35084300,59600,59600,59600,59600,0
20231205,152200,35084300,59600,59600,59600,59600,0
20231205,152100,35084300,59600,59600,59600,59600,0
20231205,152000,35084300,59600,59600,59600,59600,0
20231205,151900,35084300,59600,59600,59600,59600,0
20231205,151800,35084300,59600,59600,59600,59600,0
20231205,151700,35084300,59600,59600,59600,59600,0
20231205,151600,35084300,59600,59600,59600,59600,0
20231205,151500,35084300,59600,59600,59600,59600,0
20231205,151400,35084300,59600,59600,59600,59600,0
20231205,151300,35084300,59600,59600,59600,59600,0
20231205,151200,35084300,59600,59600,59600,59600,0
20231205,151100,35084300,59600,59600,59600,59600,0
20231205,151000,35084300,59600,59600,59600,59600,0
20231205,150900,35084300,59600,59600,59600,59600,0
20231205,150800,35084300,59600,60000,60000,59600,50
20231205,150700,32099200,60000,60000,60000,60000,0
20231205,150600,32099200,60000,60000,60000,60000,0
20231205,150500,32099200,60000,60000,60000,60000,0
20231205,150400,32099200,60000,60000,60000,60000,0
20231205,150300,32099200,60000,60000,60000,60000,0
20231205,150200,32099200,60000,60000,60000,60000,0
20231205,150100,32099200,60000,60000,60000,60000,0
20231205,150000,32099200,60000,60000,60000,60000,0
20231205,145900,32099200,60000,60000,60000,60000,0
20231205,145800,32099200,60000,60000,60000,60000,0
20231205,145700,32099200,60000,60000,60000,60000,0
20231205,145600,32099200,60000,60000,60000,60000,0
20231205,145500,32099200,60000,60000,60000,60000,0
20231205,145400,32099200,60000,60000,60000,60000,12
20231205,145300,31379200,60000,60000,60000,60000,0
20231205,145200,31379200,60000,60000,60000,60000,0
20231205,145100,31379200,60000,60000,60000,60000,0
20231205,145000,31379200,60000,60000,60000,60000,20
20231205,144900,30179200,60000,60000,60000,60000,0
20231205,144800,30179200,60000,60000,60000,60000,45
20231205,144700,27479200,60000,60000,60000,60000,0
20231205,144600,27479200,60000,60000,60000,60000,0
20231205,144500,27479200,60000,60000,60000,60000,0
20231205,144400,27479200,60000,60000,60000,60000,0
20231205,144300,27479200,60000,60000,60000,60000,0
20231205,144200,27479200,60000,60000,60000,60000,0
20231205,144100,27479200,60000,60000,60000,60000,0
20231205,144000,27479200,60000,60000,60000,60000,0
20231205,143900,27479200,60000,60000,60000,60000,0
20231205,143800,27479200,60000,60000,60000,60000,0
20231205,143700,27479200,60000,60000,60000,60000,0
20231205,143600,27479200,60000,60000,60000,60000,0
20231205,143500,27479200,60000,60000,60000,60000,0
20231205,143400,27479200,60000,60000,60000,60000,0
20231205,143300,27479200,60000,60000,60000,60000,0
20231205,143200,27479200,60000,60000,60000,60000,0
20231205,143100,27479200,60000,60000,60000,60000,0
20231205,143000,27479200,60000,60000,60000,60000,0
20231205,142900,27479200,60000,60000,60000,60000,0
20231205,142800,27479200,60000,60000,60000,60000,0
20231205,142700,27479200,60000,60000,60000,60000,0
20231205,142600,27479200,60000,60000,60000,60000,0
20231205,142500,27479200,60000,60000,60000,60000,0
20231205,142400,27479200,60000,60000,60000,60000,0
20231205,142300,27479200,60000,60000,60000,60000,0
20231205,142200,27479200,60000,60000,60000,60000,0
20231205,142100,27479200,60000,60000,60000,60000,0
20231205,142000,27479200,60000,60000,60000,60000,0
20231205,141900,27479200,60000,60000,60000,60000,0
20231205,141800,27479200,60000,60000,60000,60000,0
20231205,141700,27479200,60000,60000,60000,60000,0
20231205,141600,27479200,60000,60000,60000,60000,0
20231205,141500,27479200,60000,60000,60000,60000,0
20231205,141400,27479200,60000,60000,60000,60000,0
20231205,141300,27479200,60000,60000,60000,60000,0
20231205,141200,27479200,60000,60000,60000,60000,2
20231205,141100,27359200,59900,59900,59900,59900,11
20231205,141000,26700300,59900,59900,59900,59900,0
20231205,140900,26700300,59900,59900,59900,59900,0
20231205,140800,26700300,59900,59900,59900,59900,0
20231205,140700,26700300,59900,59900,59900,59900,0
20231205,140600,26700300,59900,59900,59900,59900,0
20231205,140500,26700300,59900,59900,59900,59900,0
20231205,140400,26700300,59900,59900,59900,59900,0
20231205,140300,26700300,59900,59900,59900,59900,0
20231205,140200,26700300,59900,59900,59900,59900,0
20231205,140100,26700300,59900,59900,59900,59900,0
20231205,140000,26700300,59900,59900,59900,59900,0
20231205,135900,26700300,59900,59900,59900,59900,0
20231205,135800,26700300,59900,59900,59900,59900,0
20231205,135700,26700300,59900,59900,59900,59900,0
20231205,135600,26700300,59900,59900,59900,59900,0
20231205,135500,26700300,59900,59900,59900,59900,0
20231205,135400,26700300,59900,59900,59900,59900,0
20231205,135300,26700300,59900,59900,59900,59900,0
20231205,135200,26700300,59900,59900,59900,59900,0
20231205,135100,26700300,59900,59900,59900,59900,0
20231205,135000,26700300,59900,59900,59900,59900,0
20231205,134900,26700300,59900,59900,59900,59900,0
20231205,134800,26700300,59900,59900,59900,59900,12
20231205,134700,25981500,59900,59900,59900,59900,0
20231205,134600,25981500,59900,59900,59900,59900,0
20231205,134500,25981500,59900,59900,59900,59900,0
20231205,134400,25981500,59900,59900,59900,59900,0
20231205,134300,25981500,59900,59900,59900,59900,0
20231205,134200,25981500,59900,59900,59900,59900,0
20231205,134100,25981500,59900,59900,59900,59900,0
20231205,134000,25981500,59900,59900,59900,59900,0
20231205,133900,25981500,59900,59900,59900,59900,0
20231205,133800,25981500,59900,59900,59900,59900,0
20231205,133700,25981500,59900,59900,59900,59900,0
20231205,133600,25981500,59900,59900,59900,59900,0
20231205,133500,25981500,59900,59900,59900,59900,0
20231205,133400,25981500,59900,59900,59900,59900,0
20231205,133300,25981500,59900,59900,59900,59900,0
20231205,133200,25981500,59900,59900,59900,59900,0
20231205,133100,25981500,59900,59900,59900,59900,0
20231205,133000,25981500,59900,59900,59900,59900,0
20231205,132900,25981500,59900,59900,59900,59900,0
20231205,132800,25981500,59900,59900,59900,59900,0
20231205,132700,25981500,59900,59900,59900,59900,0
20231205,132600,25981500,59900,59900,59900,59900,0
20231205,132500,25981500,59900,59900,59900,59900,0
20231205,132400,25981500,59900,59900,59900,59900,0
20231205,132300,25981500,59900,59900,59900,59900,0
20231205,132200,25981500,59900,59900,59900,59900,0
20231205,132100,25981500,59900,59900,59900,59900,0
20231205,132000,25981500,59900,59900,59900,59900,0
20231205,131900,25981500,59900,59900,59900,59900,0
20231205,131800,25981500,59900,59900,59900,59900,0
20231205,131700,25981500,59900,59900,59900,59900,0
20231205,131600,25981500,59900,59900,59900,59900,0
20231205,131500,25981500,59900,59900,59900,59900,1
20231205,131400,25921600,60100,60100,60100,60100,0
20231205,131300,25921600,60100,60100,60100,60100,0
20231205,131200,25921600,60100,60100,60100,60100,0
20231205,131100,25921600,60100,60100,60100,60100,1
20231205,131000,25861500,60100,60100,60100,60100,2
20231205,130900,25741300,59900,59900,59900,59900,0
20231205,130800,25741300,59900,59900,59900,59900,0
20231205,130700,25741300,59900,59900,59900,59900,0
20231205,130600,25741300,59900,59900,59900,59900,0
20231205,130500,25741300,59900,59900,59900,59900,0
20231205,130400,25741300,59900,59900,59900,59900,0
20231205,130300,25741300,59900,59900,59900,59900,0
20231205,130200,25741300,59900,59900,59900,59900,0
20231205,130100,25741300,59900,59900,59900,59900,0
20231205,130000,25741300,59900,59900,59900,59900,0
20231205,125900,25741300,59900,59900,59900,59900,0
20231205,125800,25741300,59900,59900,59900,59900,0
20231205,125700,25741300,59900,59900,59900,59900,0
20231205,125600,25741300,59900,59900,59900,59900,0
20231205,125500,25741300,59900,59900,59900,59900,0
20231205,125400,25741300,59900,59900,59900,59900,0
20231205,125300,25741300,59900,59900,59900,59900,0
20231205,125200,25741300,59900,59900,59900,59900,6
20231205,125100,25381900,59900,59900,59900,59900,0
20231205,125000,25381900,59900,59900,59900,59900,0
20231205,124900,25381900,59900,59900,59900,59900,0
20231205,124800,25381900,59900,59900,59900,59900,0
20231205,124700,25381900,59900,59900,59900,59900,0
20231205,124600,25381900,59900,59900,59900,59900,0
20231205,124500,25381900,59900,59900,59900,59900,0
20231205,124400,25381900,59900,59900,59900,59900,0
20231205,124300,25381900,59900,59900,59900,59900,0
20231205,124200,25381900,59900,59900,59900,59900,0
20231205,124100,25381900,59900,59900,59900,59900,0
20231205,124000,25381900,59900,59900,59900,59900,0
20231205,123900,25381900,59900,59900,59900,59900,0
20231205,123800,25381900,59900,59900,59900,59900,0
20231205,123700,25381900,59900,59900,59900,59900,0
20231205,123600,25381900,59900,59900,59900,59900,0
20231205,123500,25381900,59900,59900,59900,59900,0
20231205,123400,25381900,59900,59900,59900,59900,0
20231205,123300,25381900,59900,59900,59900,59900,0
20231205,123200,25381900,59900,59900,59900,59900,0
20231205,123100,25381900,59900,59900,59900,59900,0
20231205,123000,25381900,59900,59900,59900,59900,0
20231205,122900,25381900,59900,59900,59900,59900,0
20231205,122800,25381900,59900,59900,59900,59900,0
20231205,122700,25381900,59900,59900,59900,59900,0
20231205,122600,25381900,59900,59900,59900,59900,0
20231205,122500,25381900,59900,59900,59900,59900,0
20231205,122400,25381900,59900,59900,59900,59900,0
20231205,122300,25381900,59900,59900,59900,59900,0
20231205,122200,25381900,59900,59900,59900,59900,0
20231205,122100,25381900,59900,59900,59900,59900,0
20231205,122000,25381900,59900,59900,59900,59900,0
20231205,121900,25381900,59900,59900,59900,59900,0
20231205,121800,25381900,59900,59900,59900,59900,0
20231205,121700,25381900,59900,59900,59900,59900,0
20231205,121600,25381900,59900,59900,59900,59900,0
20231205,121500,25381900,59900,59900,59900,59900,0
20231205,121400,25381900,59900,59900,59900,59900,2
20231205,121300,25262100,59800,59800,59800,59800,0
20231205,121200,25262100,59800,59800,59800,59800,0
20231205,121100,25262100,59800,59800,59800,59800,0
20231205,121000,25262100,59800,59800,59800,59800,0
20231205,120900,25262100,59800,59800,59800,59800,0
20231205,120800,25262100,59800,59800,59800,59800,0
20231205,120700,25262100,59800,59800,59800,59800,0
20231205,120600,25262100,59800,59800,59800,59800,0
20231205,120500,25262100,59800,59800,59800,59800,0
20231205,120400,25262100,59800,59800,59800,59800,0
20231205,120300,25262100,59800,59800,59800,59800,0
20231205,120200,25262100,59800,59800,59800,59800,0
20231205,120100,25262100,59800,59800,59800,59800,0
20231205,120000,25262100,59800,59800,59800,59800,0
20231205,115900,25262100,59800,59800,59800,59800,0
20231205,115800,25262100,59800,59800,59800,59800,0
20231205,115700,25262100,59800,59800,59800,59800,0
20231205,115600,25262100,59800,59800,59800,59800,0
20231205,115500,25262100,59800,59800,59800,59800,0
20231205,115400,25262100,59800,59800,59800,59800,0
20231205,115300,25262100,59800,59800,59800,59800,0
20231205,115200,25262100,59800,59800,59800,59800,0
20231205,115100,25262100,59800,59800,59800,59800,0
20231205,115000,25262100,59800,59800,59800,59800,0
20231205,114900,25262100,59800,59800,59800,59800,0
20231205,114800,25262100,59800,59800,59800,59800,0
20231205,114700,25262100,59800,59800,59800,59800,0
20231205,114600,25262100,59800,59800,59800,59800,0
20231205,114500,25262100,59800,59800,59800,59800,0
20231205,114400,25262100,59800,59800,59800,59800,0
20231205,114300,25262100,59800,59800,59800,59800,0
20231205,114200,25262100,59800,59800,59800,59800,0
20231205,114100,25262100,59800,59800,59800,59800,0
20231205,114000,25262100,59800,59800,59800,59800,0
20231205,113900,25262100,59800,59800,59800,59800,0
20231205,113800,25262100,59800,59800,59800,59800,0
20231205,113700,25262100,59800,59800,59800,59800,0
20231205,113600,25262100,59800,59800,59800,59800,0
20231205,113500,25262100,59800,59800,59800,59800,0
20231205,113400,25262100,59800,59800,59800,59800,31
20231205,113300,23408300,59800,59800,59800,59800,0
20231205,113200,23408300,59800,59800,59800,59800,0
20231205,113100,23408300,59800,59800,59800,59800,0
20231205,113000,23408300,59800,59800,59800,59800,1
20231205,112900,23348500,60100,60100,60100,60100,0
20231205,112800,23348500,60100,60100,60100,60100,0
20231205,112700,23348500,60100,60100,60100,60100,0
20231205,112600,23348500,60100,60100,60100,60100,0
20231205,112500,23348500,60100,60100,60100,60100,0
20231205,112400,23348500,60100,60100,60100,60100,0
20231205,112300,23348500,60100,60100,60100,60100,0
20231205,112200,23348500,60100,60100,60100,60100,0
20231205,112100,23348500,60100,60100,60100,60100,0
20231205,112000,23348500,60100,60100,60100,60100,0
20231205,111900,23348500,60100,60100,60100,60100,0
20231205,111800,23348500,60100,60100,60100,60100,0
20231205,111700,23348500,60100,60100,60100,60100,0
20231205,111600,23348500,60100,60100,60100,60100,0
20231205,111500,23348500,60100,60100,60100,60100,0
20231205,111400,23348500,60100,60100,60100,60100,0
20231205,111300,23348500,60100,60100,60100,60100,0
20231205,111200,23348500,60100,60100,60100,60100,0
20231205,111100,23348500,60100,60100,60100,60100,0
20231205,111000,23348500,60100,60100,60100,60100,0
20231205,110900,23348500,60100,60100,60100,60100,0
20231205,110800,23348500,60100,60100,60100,60100,0
20231205,110700,23348500,60100,60100,60100,60100,11
20231205,110600,22687400,60100,60100,60100,60100,0
20231205,110500,22687400,60100,60100,60100,60100,0
20231205,110400,22687400,60100,60100,60100,60100,0
20231205,110300,22687400,60100,60100,60100,60100,0
20231205,110200,22687400,60100,60100,60100,60100,0
20231205,110100,22687400,60100,60100,60100,60100,0
20231205,110000,22687400,60100,60100,60100,60100,17
20231205,105900,21665700,60100,60100,60100,60100,0
20231205,105800,21665700,60100,60100,60100,60100,0
20231205,105700,21665700,60100,60100,60100,60100,1
20231205,105600,21605600,60100,60100,60100,60100,0
20231205,105500,21605600,60100,60100,60100,60100,0
20231205,105400,21605600,60100,60100,60100,60100,0
20231205,105300,21605600,60100,60000,60100,60000,10
20231205,105200,21005500,59700,59700,59700,59700,0
20231205,105100,21005500,59700,59700,59700,59700,0
20231205,105000,21005500,59700,59700,59700,59700,0
20231205,104900,21005500,59700,59700,59700,59700,0
20231205,104800,21005500,59700,59700,59700,59700,0
20231205,104700,21005500,59700,59700,59700,59700,0
20231205,104600,21005500,59700,59700,59700,59700,0
20231205,104500,21005500,59700,59700,59700,59700,0
20231205,104400,21005500,59700,59700,59700,59700,0
20231205,104300,21005500,59700,59700,59700,59700,0
20231205,104200,21005500,59700,59700,59700,59700,0
20231205,104100,21005500,59700,59700,59700,59700,0
20231205,104000,21005500,59700,59700,59700,59700,0
20231205,103900,21005500,59700,59700,59700,59700,0
20231205,103800,21005500,59700,59700,59700,59700,0
20231205,103700,21005500,59700,59700,59700,59700,0
20231205,103600,21005500,59700,59700,59700,59700,0
20231205,103500,21005500,59700,59700,59700,59700,2
20231205,103400,20886100,60100,60100,60100,60100,0
20231205,103300,20886100,60100,60100,60100,60100,0
20231205,103200,20886100,60100,60100,60100,60100,0
20231205,103100,20886100,60100,60100,60100,60100,0
20231205,103000,20886100,60100,60100,60100,60100,0
20231205,102900,20886100,60100,60100,60100,60100,0
20231205,102800,20886100,60100,60100,60100,60100,0
20231205,102700,20886100,60100,60100,60100,60100,0
20231205,102600,20886100,60100,60100,60100,60100,0
20231205,102500,20886100,60100,60100,60100,60100,0
20231205,102400,20886100,60100,60100,60100,60100,0
20231205,102300,20886100,60100,60100,60100,60100,0
20231205,102200,20886100,60100,60100,60100,60100,27
20231205,102100,19263400,60100,60100,60100,60100,0
20231205,102000,19263400,60100,60100,60100,60100,0
20231205,101900,19263400,60100,60000,60100,60000,3
20231205,101800,19083200,60000,60000,60000,60000,0
20231205,101700,19083200,60000,60000,60000,60000,0
20231205,101600,19083200,60000,60000,60000,60000,0
20231205,101500,19083200,60000,60000,60000,60000,0
20231205,101400,19083200,60000,60000,60000,60000,0
20231205,101300,19083200,60000,60000,60000,60000,10
20231205,101200,18483200,60000,60000,60000,60000,0
20231205,101100,18483200,60000,60000,60000,60000,3
20231205,101000,18303200,60000,60000,60000,60000,2
20231205,100900,18183200,59800,59800,59800,59800,0
20231205,100800,18183200,59800,59800,59800,59800,0
20231205,100700,18183200,59800,59800,59800,59800,0
20231205,100600,18183200,59800,59800,59800,59800,0
20231205,100500,18183200,59800,59800,59800,59800,0
20231205,100400,18183200,59800,59800,59800,59800,44
20231205,100300,15552000,59800,59800,59800,59800,0
20231205,100200,15552000,59800,59800,59800,59800,34
20231205,100100,13518800,59800,59800,59800,59800,0
20231205,100000,13518800,59800,59800,59800,59800,0
20231205,095900,13518800,59800,59800,59800,59800,0
20231205,095800,13518800,59800,59800,59800,59800,0
20231205,095700,13518800,59800,59800,59800,59800,0
20231205,095600,13518800,59800,59800,59800,59800,0
20231205,095500,13518800,59800,59800,59800,59800,0
20231205,095400,13518800,59800,59900,59900,59800,8
20231205,095300,13040100,60100,60100,60100,60100,0
20231205,095200,13040100,60100,60100,60100,60100,0
20231205,095100,13040100,60100,60100,60100,60100,0
20231205,095000,13040100,60100,60100,60100,60100,0
20231205,094900,13040100,60100,60100,60100,60100,0
20231205,094800,13040100,60100,60100,60100,60100,0
20231205,094700,13040100,60100,60100,60100,60100,0
20231205,094600,13040100,60100,60100,60100,60100,0
20231205,094500,13040100,60100,60100,60100,60100,0
20231205,094400,13040100,60100,60100,60100,60100,0
20231205,094300,13040100,60100,60000,60100,60000,31
20231205,094200,11177100,60200,60200,60200,60200,0
20231205,094100,11177100,60200,60200,60200,60200,0
20231205,094000,11177100,60200,60200,60200,60200,0
20231205,093900,11177100,60200,60200,60200,60200,0
20231205,093800,11177100,60200,60200,60200,60200,0
20231205,093700,11177100,60200,60200,60200,60200,0
20231205,093600,11177100,60200,60200,60200,60200,0
20231205,093500,11177100,60200,60200,60200,60200,0
20231205,093400,11177100,60200,60200,60200,60200,0
20231205,093300,11177100,60200,60200,60200,60200,0
20231205,093200,11177100,60200,60200,60200,60200,0
20231205,093100,11177100,60200,60200,60200,60200,0
20231205,093000,11177100,60200,60200,60200,60200,0
20231205,092900,11177100,60200,60200,60200,60200,0
20231205,092800,11177100,60200,60200,60200,60200,0
20231205,092700,11177100,60200,60200,60200,60200,0
20231205,092600,11177100,60200,60200,60200,60200,0
20231205,092500,11177100,60200,60100,60200,60100,154
20231205,092400,1921500,60100,60100,60100,60100,0
20231205,092300,1921500,60100,60100,60100,60100,0
20231205,092200,1921500,60100,60100,60100,60100,0
20231205,092100,1921500,60100,60100,60100,60100,0
20231205,092000,1921500,60100,60100,60100,60100,0
20231205,091900,1921500,60100,60100,60100,60100,0
20231205,091800,1921500,60100,60100,60100,60100,0
20231205,091700,1921500,60100,60100,60100,60100,0
20231205,091600,1921500,60100,60100,60100,60100,0
20231205,091500,1921500,60100,60100,60100,60100,0
20231205,091400,1921500,60100,60100,60100,60100,0
20231205,091300,1921500,60100,60100,60100,60100,2
20231205,091200,1801300,60100,60100,60100,60100,0
20231205,091100,1801300,60100,60100,60100,60100,0
20231205,091000,1801300,60100,60100,60100,60100,0
20231205,090900,1801300,60100,60100,60100,60100,0
20231205,090800,1801300,60100,60100,60100,60100,0
20231205,090700,1801300,60100,60100,60100,60100,0
20231205,090600,1801300,60100,60100,60100,60100,0
20231205,090500,1801300,60100,60100,60100,60100,13
20231205,090400,1020000,60100,60100,60100,60100,0
20231205,090300,1020000,60100,60100,60100,60100,0
20231205,090200,1020000,60100,60100,60100,60100,0
20231205,090100,1020000,60100,59800,60100,59800,9
20231205,090000,480000,60000,60000,60000,60000,8