KissMeData/000590/min/candle-20231206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231206,183100,20216500,60300,60300,60300,60300,25
20231206,183000,20216500,60300,60300,60300,60300,0
20231206,182900,20216500,60300,60300,60300,60300,0
20231206,182800,20216500,60300,60300,60300,60300,0
20231206,182700,20216500,60300,60300,60300,60300,0
20231206,182600,20216500,60300,60300,60300,60300,0
20231206,182500,20216500,60300,60300,60300,60300,0
20231206,182400,20216500,60300,60300,60300,60300,0
20231206,182300,20216500,60300,60300,60300,60300,0
20231206,182200,20216500,60300,60300,60300,60300,0
20231206,182100,20216500,60300,60300,60300,60300,0
20231206,182000,20216500,60300,60300,60300,60300,0
20231206,181900,20216500,60300,60300,60300,60300,0
20231206,181800,20216500,60300,60300,60300,60300,0
20231206,181700,20216500,60300,60300,60300,60300,0
20231206,181600,20216500,60300,60300,60300,60300,0
20231206,181500,20216500,60300,60300,60300,60300,0
20231206,181400,20216500,60300,60300,60300,60300,0
20231206,181300,20216500,60300,60300,60300,60300,0
20231206,181200,20216500,60300,60300,60300,60300,0
20231206,181100,20216500,60300,60300,60300,60300,0
20231206,181000,20216500,60300,60300,60300,60300,0
20231206,180900,20216500,60300,60300,60300,60300,0
20231206,180800,20216500,60300,60300,60300,60300,0
20231206,180700,20216500,60300,60300,60300,60300,0
20231206,180600,20216500,60300,60300,60300,60300,0
20231206,180500,20216500,60300,60300,60300,60300,0
20231206,180400,20216500,60300,60300,60300,60300,0
20231206,180300,20216500,60300,60300,60300,60300,0
20231206,180200,20216500,60300,60300,60300,60300,0
20231206,180100,20216500,60300,60300,60300,60300,25
20231206,180000,20216500,60300,60300,60300,60300,0
20231206,175900,20216500,60300,60300,60300,60300,0
20231206,175800,20216500,60300,60300,60300,60300,0
20231206,175700,20216500,60300,60300,60300,60300,0
20231206,175600,20216500,60300,60300,60300,60300,0
20231206,175500,20216500,60300,60300,60300,60300,0
20231206,175400,20216500,60300,60300,60300,60300,0
20231206,175300,20216500,60300,60300,60300,60300,0
20231206,175200,20216500,60300,60300,60300,60300,0
20231206,175100,20216500,60300,60300,60300,60300,0
20231206,175000,20216500,60300,60300,60300,60300,0
20231206,174900,20216500,60300,60300,60300,60300,0
20231206,174800,20216500,60300,60300,60300,60300,0
20231206,174700,20216500,60300,60300,60300,60300,0
20231206,174600,20216500,60300,60300,60300,60300,0
20231206,174500,20216500,60300,60300,60300,60300,0
20231206,174400,20216500,60300,60300,60300,60300,0
20231206,174300,20216500,60300,60300,60300,60300,0
20231206,174200,20216500,60300,60300,60300,60300,0
20231206,174100,20216500,60300,60300,60300,60300,0
20231206,174000,20216500,60300,60300,60300,60300,0
20231206,173900,20216500,60300,60300,60300,60300,0
20231206,173800,20216500,60300,60300,60300,60300,0
20231206,173700,20216500,60300,60300,60300,60300,0
20231206,173600,20216500,60300,60300,60300,60300,0
20231206,173500,20216500,60300,60300,60300,60300,0
20231206,173400,20216500,60300,60300,60300,60300,0
20231206,173300,20216500,60300,60300,60300,60300,0
20231206,173200,20216500,60300,60300,60300,60300,0
20231206,173100,20216500,60300,60300,60300,60300,25
20231206,173000,20216500,60300,60300,60300,60300,0
20231206,172900,20216500,60300,60300,60300,60300,0
20231206,172800,20216500,60300,60300,60300,60300,0
20231206,172700,20216500,60300,60300,60300,60300,0
20231206,172600,20216500,60300,60300,60300,60300,0
20231206,172500,20216500,60300,60300,60300,60300,0
20231206,172400,20216500,60300,60300,60300,60300,0
20231206,172300,20216500,60300,60300,60300,60300,0
20231206,172200,20216500,60300,60300,60300,60300,0
20231206,172100,20216500,60300,60300,60300,60300,0
20231206,172000,20216500,60300,60300,60300,60300,0
20231206,171900,20216500,60300,60300,60300,60300,0
20231206,171800,20216500,60300,60300,60300,60300,0
20231206,171700,20216500,60300,60300,60300,60300,0
20231206,171600,20216500,60300,60300,60300,60300,0
20231206,171500,20216500,60300,60300,60300,60300,0
20231206,171400,20216500,60300,60300,60300,60300,0
20231206,171300,20216500,60300,60300,60300,60300,0
20231206,171200,20216500,60300,60300,60300,60300,0
20231206,171100,20216500,60300,60300,60300,60300,0
20231206,171000,20216500,60300,60300,60300,60300,0
20231206,170900,20216500,60300,60300,60300,60300,0
20231206,170800,20216500,60300,60300,60300,60300,0
20231206,170700,20216500,60300,60300,60300,60300,0
20231206,170600,20216500,60300,60300,60300,60300,0
20231206,170500,20216500,60300,60300,60300,60300,0
20231206,170400,20216500,60300,60300,60300,60300,0
20231206,170300,20216500,60300,60300,60300,60300,0
20231206,170200,20216500,60300,60300,60300,60300,0
20231206,170100,20216500,60300,60300,60300,60300,25
20231206,170000,20216500,60300,60300,60300,60300,0
20231206,165900,20216500,60300,60300,60300,60300,0
20231206,165800,20216500,60300,60300,60300,60300,0
20231206,165700,20216500,60300,60300,60300,60300,0
20231206,165600,20216500,60300,60300,60300,60300,0
20231206,165500,20216500,60300,60300,60300,60300,0
20231206,165400,20216500,60300,60300,60300,60300,0
20231206,165300,20216500,60300,60300,60300,60300,0
20231206,165200,20216500,60300,60300,60300,60300,0
20231206,165100,20216500,60300,60300,60300,60300,0
20231206,165000,20216500,60300,60300,60300,60300,0
20231206,164900,20216500,60300,60300,60300,60300,0
20231206,164800,20216500,60300,60300,60300,60300,0
20231206,164700,20216500,60300,60300,60300,60300,0
20231206,164600,20216500,60300,60300,60300,60300,0
20231206,164500,20216500,60300,60300,60300,60300,0
20231206,164400,20216500,60300,60300,60300,60300,0
20231206,164300,20216500,60300,60300,60300,60300,0
20231206,164200,20216500,60300,60300,60300,60300,0
20231206,164100,20216500,60300,60300,60300,60300,0
20231206,164000,20216500,60300,60300,60300,60300,0
20231206,163900,20216500,60300,60300,60300,60300,0
20231206,163800,20216500,60300,60300,60300,60300,0
20231206,163700,20216500,60300,60300,60300,60300,0
20231206,163600,20216500,60300,60300,60300,60300,0
20231206,163500,20216500,60300,60300,60300,60300,0
20231206,163400,20216500,60300,60300,60300,60300,0
20231206,163300,20216500,60300,60300,60300,60300,0
20231206,163200,20216500,60300,60300,60300,60300,0
20231206,163100,20216500,60300,60300,60300,60300,25
20231206,163000,20216500,60300,60300,60300,60300,0
20231206,162900,20216500,60300,60300,60300,60300,0
20231206,162800,20216500,60300,60300,60300,60300,0
20231206,162700,20216500,60300,60300,60300,60300,0
20231206,162600,20216500,60300,60300,60300,60300,0
20231206,162500,20216500,60300,60300,60300,60300,0
20231206,162400,20216500,60300,60300,60300,60300,0
20231206,162300,20216500,60300,60300,60300,60300,0
20231206,162200,20216500,60300,60300,60300,60300,0
20231206,162100,20216500,60300,60300,60300,60300,0
20231206,162000,20216500,60300,60300,60300,60300,0
20231206,161900,20216500,60300,60300,60300,60300,0
20231206,161800,20216500,60300,60300,60300,60300,0
20231206,161700,20216500,60300,60300,60300,60300,0
20231206,161600,20216500,60300,60300,60300,60300,0
20231206,161500,20216500,60300,60300,60300,60300,0
20231206,161400,20216500,60300,60300,60300,60300,0
20231206,161300,20216500,60300,60300,60300,60300,0
20231206,161200,20216500,60300,60300,60300,60300,0
20231206,161100,20216500,60300,60300,60300,60300,0
20231206,161000,20216500,60300,60300,60300,60300,0
20231206,160900,20216500,60300,60300,60300,60300,0
20231206,160800,20216500,60300,60300,60300,60300,0
20231206,160700,20216500,60300,60300,60300,60300,0
20231206,160600,20216500,60300,60300,60300,60300,0
20231206,160500,20216500,60300,60300,60300,60300,0
20231206,160400,20216500,60300,60300,60300,60300,0
20231206,160300,20216500,60300,60300,60300,60300,0
20231206,160200,20216500,60300,60300,60300,60300,0
20231206,160100,20216500,60300,60300,60300,60300,25
20231206,160000,20216500,60300,60300,60300,60300,0
20231206,155900,20216500,60300,60300,60300,60300,0
20231206,155800,20216500,60300,60300,60300,60300,0
20231206,155700,20216500,60300,60300,60300,60300,0
20231206,155600,20216500,60300,60300,60300,60300,0
20231206,155500,20216500,60300,60300,60300,60300,0
20231206,155400,20216500,60300,60300,60300,60300,0
20231206,155300,20216500,60300,60300,60300,60300,0
20231206,155200,20216500,60300,60300,60300,60300,0
20231206,155100,20216500,60300,60300,60300,60300,0
20231206,155000,20216500,60300,60300,60300,60300,0
20231206,154900,20216500,60300,60300,60300,60300,0
20231206,154800,20216500,60300,60300,60300,60300,0
20231206,154700,20216500,60300,60300,60300,60300,0
20231206,154600,20216500,60300,60300,60300,60300,0
20231206,154500,20216500,60300,60300,60300,60300,0
20231206,154400,20216500,60300,60300,60300,60300,0
20231206,154300,20216500,60300,60300,60300,60300,0
20231206,154200,20216500,60300,60300,60300,60300,0
20231206,154100,20216500,60300,60300,60300,60300,0
20231206,154000,20216500,60300,60300,60300,60300,0
20231206,153900,20216500,60300,60300,60300,60300,0
20231206,153800,20216500,60300,60300,60300,60300,0
20231206,153700,20216500,60300,60300,60300,60300,0
20231206,153600,20216500,60300,60300,60300,60300,0
20231206,153500,20216500,60300,60300,60300,60300,0
20231206,153400,20216500,60300,60300,60300,60300,0
20231206,153300,20216500,60300,60300,60300,60300,0
20231206,153200,20216500,60300,60300,60300,60300,0
20231206,153100,20216500,60300,60300,60300,60300,25
20231206,153000,20216500,60300,60300,60300,60300,25
20231206,152900,18709000,60300,60300,60300,60300,0
20231206,152800,18709000,60300,60300,60300,60300,0
20231206,152700,18709000,60300,60300,60300,60300,0
20231206,152600,18709000,60300,60300,60300,60300,0
20231206,152500,18709000,60300,60300,60300,60300,0
20231206,152400,18709000,60300,60300,60300,60300,0
20231206,152300,18709000,60300,60300,60300,60300,0
20231206,152200,18709000,60300,60300,60300,60300,0
20231206,152100,18709000,60300,60300,60300,60300,0
20231206,152000,18709000,60300,60300,60300,60300,0
20231206,151900,18709000,60300,60300,60300,60300,0
20231206,151800,18709000,60300,60300,60300,60300,0
20231206,151700,18709000,60300,60300,60300,60300,0
20231206,151600,18709000,60300,60300,60300,60300,0
20231206,151500,18709000,60300,60300,60300,60300,0
20231206,151400,18709000,60300,60300,60300,60300,0
20231206,151300,18709000,60300,60300,60300,60300,0
20231206,151200,18709000,60300,60300,60300,60300,0
20231206,151100,18709000,60300,60300,60300,60300,0
20231206,151000,18709000,60300,60300,60300,60300,1
20231206,150900,18648700,60200,60200,60200,60200,14
20231206,150800,17805900,60200,60200,60200,60200,0
20231206,150700,17805900,60200,60200,60200,60200,0
20231206,150600,17805900,60200,60200,60200,60200,0
20231206,150500,17805900,60200,60200,60200,60200,0
20231206,150400,17805900,60200,60200,60200,60200,0
20231206,150300,17805900,60200,60200,60200,60200,0
20231206,150200,17805900,60200,60200,60200,60200,0
20231206,150100,17805900,60200,60200,60200,60200,0
20231206,150000,17805900,60200,60200,60200,60200,1
20231206,145900,17745700,60300,60300,60300,60300,0
20231206,145800,17745700,60300,60300,60300,60300,0
20231206,145700,17745700,60300,60300,60300,60300,0
20231206,145600,17745700,60300,60300,60300,60300,0
20231206,145500,17745700,60300,60300,60300,60300,0
20231206,145400,17745700,60300,60300,60300,60300,0
20231206,145300,17745700,60300,60300,60300,60300,1
20231206,145200,17685400,60300,60300,60300,60300,0
20231206,145100,17685400,60300,60300,60300,60300,0
20231206,145000,17685400,60300,60300,60300,60300,20
20231206,144900,16479400,60300,60300,60300,60300,0
20231206,144800,16479400,60300,60300,60300,60300,0
20231206,144700,16479400,60300,60300,60300,60300,10
20231206,144600,15876400,60300,60200,60300,60200,79
20231206,144500,11116100,60100,60100,60100,60100,0
20231206,144400,11116100,60100,60100,60100,60100,0
20231206,144300,11116100,60100,60100,60100,60100,0
20231206,144200,11116100,60100,60100,60100,60100,0
20231206,144100,11116100,60100,60100,60100,60100,0
20231206,144000,11116100,60100,60100,60100,60100,1
20231206,143900,11056000,60200,60200,60200,60200,0
20231206,143800,11056000,60200,60200,60200,60200,0
20231206,143700,11056000,60200,60200,60200,60200,0
20231206,143600,11056000,60200,60200,60200,60200,1
20231206,143500,10995800,60100,60100,60100,60100,0
20231206,143400,10995800,60100,60100,60100,60100,0
20231206,143300,10995800,60100,60100,60100,60100,0
20231206,143200,10995800,60100,60100,60100,60100,0
20231206,143100,10995800,60100,60100,60100,60100,0
20231206,143000,10995800,60100,60100,60100,60100,0
20231206,142900,10995800,60100,60100,60100,60100,0
20231206,142800,10995800,60100,60100,60100,60100,20
20231206,142700,9793800,60100,60100,60100,60100,0
20231206,142600,9793800,60100,60100,60100,60100,0
20231206,142500,9793800,60100,60100,60100,60100,0
20231206,142400,9793800,60100,60100,60100,60100,0
20231206,142300,9793800,60100,60100,60100,60100,0
20231206,142200,9793800,60100,60100,60100,60100,0
20231206,142100,9793800,60100,60100,60100,60100,0
20231206,142000,9793800,60100,60100,60100,60100,0
20231206,141900,9793800,60100,60100,60100,60100,0
20231206,141800,9793800,60100,60100,60100,60100,0
20231206,141700,9793800,60100,60100,60100,60100,0
20231206,141600,9793800,60100,60100,60100,60100,0
20231206,141500,9793800,60100,60100,60100,60100,1
20231206,141400,9733700,60100,60100,60100,60100,0
20231206,141300,9733700,60100,60100,60100,60100,0
20231206,141200,9733700,60100,60100,60100,60100,0
20231206,141100,9733700,60100,60100,60100,60100,1
20231206,141000,9673600,60100,60100,60100,60100,0
20231206,140900,9673600,60100,60100,60100,60100,10
20231206,140800,9072600,60200,60200,60200,60200,0
20231206,140700,9072600,60200,60200,60200,60200,0
20231206,140600,9072600,60200,60200,60200,60200,0
20231206,140500,9072600,60200,60200,60200,60200,0
20231206,140400,9072600,60200,60200,60200,60200,0
20231206,140300,9072600,60200,60200,60200,60200,0
20231206,140200,9072600,60200,60200,60200,60200,0
20231206,140100,9072600,60200,60200,60200,60200,0
20231206,140000,9072600,60200,60200,60200,60200,0
20231206,135900,9072600,60200,60200,60200,60200,0
20231206,135800,9072600,60200,60100,60200,60100,5
20231206,135700,8771700,59900,59900,59900,59900,0
20231206,135600,8771700,59900,59900,59900,59900,0
20231206,135500,8771700,59900,59900,59900,59900,0
20231206,135400,8771700,59900,59900,59900,59900,0
20231206,135300,8771700,59900,59900,59900,59900,0
20231206,135200,8771700,59900,59900,59900,59900,0
20231206,135100,8771700,59900,59900,59900,59900,0
20231206,135000,8771700,59900,59900,59900,59900,1
20231206,134900,8711800,60200,60100,60200,60100,2
20231206,134800,8591500,59900,59900,59900,59900,0
20231206,134700,8591500,59900,59900,59900,59900,1
20231206,134600,8531600,60100,60100,60100,60100,0
20231206,134500,8531600,60100,60100,60100,60100,0
20231206,134400,8531600,60100,60100,60100,60100,0
20231206,134300,8531600,60100,60100,60100,60100,0
20231206,134200,8531600,60100,60100,60100,60100,1
20231206,134100,8471500,60200,60200,60200,60200,0
20231206,134000,8471500,60200,60200,60200,60200,0
20231206,133900,8471500,60200,60200,60200,60200,0
20231206,133800,8471500,60200,60200,60200,60200,0
20231206,133700,8471500,60200,60200,60200,60200,0
20231206,133600,8471500,60200,60200,60200,60200,0
20231206,133500,8471500,60200,60200,60200,60200,0
20231206,133400,8471500,60200,60200,60200,60200,4
20231206,133300,8230700,60200,60200,60200,60200,14
20231206,133200,7387900,60200,60200,60200,60200,0
20231206,133100,7387900,60200,60200,60200,60200,0
20231206,133000,7387900,60200,60100,60200,60100,2
20231206,132900,7267600,59900,59900,59900,59900,0
20231206,132800,7267600,59900,59900,59900,59900,0
20231206,132700,7267600,59900,59900,59900,59900,0
20231206,132600,7267600,59900,59900,59900,59900,0
20231206,132500,7267600,59900,59900,59900,59900,1
20231206,132400,7207700,60200,60100,60200,60100,5
20231206,132300,6907100,59900,59900,59900,59900,0
20231206,132200,6907100,59900,59900,59900,59900,0
20231206,132100,6907100,59900,59900,59900,59900,0
20231206,132000,6907100,59900,59900,59900,59900,0
20231206,131900,6907100,59900,59900,59900,59900,0
20231206,131800,6907100,59900,59900,59900,59900,0
20231206,131700,6907100,59900,59900,59900,59900,0
20231206,131600,6907100,59900,59900,59900,59900,0
20231206,131500,6907100,59900,59900,59900,59900,0
20231206,131400,6907100,59900,59900,59900,59900,0
20231206,131300,6907100,59900,59900,59900,59900,0
20231206,131200,6907100,59900,59900,59900,59900,0
20231206,131100,6907100,59900,59900,59900,59900,0
20231206,131000,6907100,59900,59900,59900,59900,0
20231206,130900,6907100,59900,59900,59900,59900,0
20231206,130800,6907100,59900,59900,59900,59900,0
20231206,130700,6907100,59900,59900,59900,59900,0
20231206,130600,6907100,59900,59900,59900,59900,0
20231206,130500,6907100,59900,59900,59900,59900,0
20231206,130400,6907100,59900,59900,59900,59900,0
20231206,130300,6907100,59900,59900,59900,59900,0
20231206,130200,6907100,59900,59900,59900,59900,0
20231206,130100,6907100,59900,59900,59900,59900,0
20231206,130000,6907100,59900,59900,59900,59900,1
20231206,125900,6847200,59900,59900,59900,59900,0
20231206,125800,6847200,59900,59900,59900,59900,0
20231206,125700,6847200,59900,59900,59900,59900,0
20231206,125600,6847200,59900,59900,59900,59900,0
20231206,125500,6847200,59900,59900,59900,59900,0
20231206,125400,6847200,59900,59900,59900,59900,0
20231206,125300,6847200,59900,59900,59900,59900,0
20231206,125200,6847200,59900,59900,59900,59900,0
20231206,125100,6847200,59900,59900,59900,59900,0
20231206,125000,6847200,59900,59900,59900,59900,0
20231206,124900,6847200,59900,59900,59900,59900,0
20231206,124800,6847200,59900,59900,59900,59900,0
20231206,124700,6847200,59900,59900,59900,59900,0
20231206,124600,6847200,59900,59900,59900,59900,0
20231206,124500,6847200,59900,59900,59900,59900,0
20231206,124400,6847200,59900,59900,59900,59900,0
20231206,124300,6847200,59900,59900,59900,59900,0
20231206,124200,6847200,59900,59900,59900,59900,0
20231206,124100,6847200,59900,59900,59900,59900,0
20231206,124000,6847200,59900,59900,59900,59900,0
20231206,123900,6847200,59900,59900,59900,59900,0
20231206,123800,6847200,59900,59900,59900,59900,0
20231206,123700,6847200,59900,59900,59900,59900,1
20231206,123600,6787300,59900,59900,59900,59900,0
20231206,123500,6787300,59900,59900,59900,59900,1
20231206,123400,6727400,59900,59900,59900,59900,0
20231206,123300,6727400,59900,59900,59900,59900,0
20231206,123200,6727400,59900,59900,59900,59900,0
20231206,123100,6727400,59900,59900,59900,59900,0
20231206,123000,6727400,59900,59900,59900,59900,0
20231206,122900,6727400,59900,59900,59900,59900,0
20231206,122800,6727400,59900,59900,59900,59900,0
20231206,122700,6727400,59900,59900,59900,59900,0
20231206,122600,6727400,59900,59900,59900,59900,0
20231206,122500,6727400,59900,59900,59900,59900,0
20231206,122400,6727400,59900,59900,59900,59900,0
20231206,122300,6727400,59900,59900,59900,59900,0
20231206,122200,6727400,59900,59900,59900,59900,0
20231206,122100,6727400,59900,59900,59900,59900,0
20231206,122000,6727400,59900,59900,59900,59900,0
20231206,121900,6727400,59900,59900,59900,59900,0
20231206,121800,6727400,59900,59900,59900,59900,0
20231206,121700,6727400,59900,59900,59900,59900,0
20231206,121600,6727400,59900,59900,59900,59900,0
20231206,121500,6727400,59900,59900,59900,59900,0
20231206,121400,6727400,59900,59900,59900,59900,0
20231206,121300,6727400,59900,59900,59900,59900,0
20231206,121200,6727400,59900,59900,59900,59900,0
20231206,121100,6727400,59900,59900,59900,59900,0
20231206,121000,6727400,59900,59900,59900,59900,1
20231206,120900,6667500,60100,60100,60100,60100,0
20231206,120800,6667500,60100,60100,60100,60100,0
20231206,120700,6667500,60100,60100,60100,60100,0
20231206,120600,6667500,60100,60100,60100,60100,0
20231206,120500,6667500,60100,60100,60100,60100,0
20231206,120400,6667500,60100,60100,60100,60100,0
20231206,120300,6667500,60100,60100,60100,60100,0
20231206,120200,6667500,60100,60100,60100,60100,0
20231206,120100,6667500,60100,60100,60100,60100,0
20231206,120000,6667500,60100,60100,60100,60100,0
20231206,115900,6667500,60100,60100,60100,60100,0
20231206,115800,6667500,60100,60100,60100,60100,0
20231206,115700,6667500,60100,60100,60100,60100,1
20231206,115600,6607400,60200,60200,60200,60200,0
20231206,115500,6607400,60200,60200,60200,60200,0
20231206,115400,6607400,60200,60200,60200,60200,0
20231206,115300,6607400,60200,60200,60200,60200,0
20231206,115200,6607400,60200,60200,60200,60200,0
20231206,115100,6607400,60200,60200,60200,60200,0
20231206,115000,6607400,60200,60200,60200,60200,0
20231206,114900,6607400,60200,60100,60200,60100,6
20231206,114800,6246700,59900,59900,59900,59900,0
20231206,114700,6246700,59900,59900,59900,59900,0
20231206,114600,6246700,59900,59900,59900,59900,0
20231206,114500,6246700,59900,59900,59900,59900,1
20231206,114400,6186800,59900,59900,59900,59900,0
20231206,114300,6186800,59900,59900,59900,59900,0
20231206,114200,6186800,59900,59900,59900,59900,0
20231206,114100,6186800,59900,59900,59900,59900,0
20231206,114000,6186800,59900,59900,59900,59900,0
20231206,113900,6186800,59900,59900,59900,59900,0
20231206,113800,6186800,59900,59900,59900,59900,0
20231206,113700,6186800,59900,59900,59900,59900,0
20231206,113600,6186800,59900,59900,59900,59900,0
20231206,113500,6186800,59900,59900,59900,59900,0
20231206,113400,6186800,59900,59900,59900,59900,0
20231206,113300,6186800,59900,59900,59900,59900,0
20231206,113200,6186800,59900,59900,59900,59900,0
20231206,113100,6186800,59900,59900,59900,59900,0
20231206,113000,6186800,59900,59900,59900,59900,0
20231206,112900,6186800,59900,59900,59900,59900,0
20231206,112800,6186800,59900,59900,59900,59900,0
20231206,112700,6186800,59900,59900,59900,59900,0
20231206,112600,6186800,59900,59900,59900,59900,0
20231206,112500,6186800,59900,59900,59900,59900,0
20231206,112400,6186800,59900,59900,59900,59900,0
20231206,112300,6186800,59900,59900,59900,59900,0
20231206,112200,6186800,59900,59900,59900,59900,0
20231206,112100,6186800,59900,59900,59900,59900,0
20231206,112000,6186800,59900,59900,59900,59900,1
20231206,111900,6126900,59800,59800,59800,59800,0
20231206,111800,6126900,59800,59800,59800,59800,0
20231206,111700,6126900,59800,59800,59800,59800,0
20231206,111600,6126900,59800,59800,59800,59800,0
20231206,111500,6126900,59800,59800,59800,59800,0
20231206,111400,6126900,59800,59800,59800,59800,0
20231206,111300,6126900,59800,59800,59800,59800,0
20231206,111200,6126900,59800,59800,59800,59800,0
20231206,111100,6126900,59800,59800,59800,59800,0
20231206,111000,6126900,59800,59800,59800,59800,0
20231206,110900,6126900,59800,59800,59800,59800,0
20231206,110800,6126900,59800,59800,59800,59800,0
20231206,110700,6126900,59800,59800,59800,59800,0
20231206,110600,6126900,59800,59800,59800,59800,0
20231206,110500,6126900,59800,59800,59800,59800,0
20231206,110400,6126900,59800,59800,59800,59800,0
20231206,110300,6126900,59800,59800,59800,59800,0
20231206,110200,6126900,59800,59800,59800,59800,0
20231206,110100,6126900,59800,59800,59800,59800,0
20231206,110000,6126900,59800,59800,59800,59800,0
20231206,105900,6126900,59800,59800,59800,59800,0
20231206,105800,6126900,59800,59800,59800,59800,0
20231206,105700,6126900,59800,59800,59800,59800,0
20231206,105600,6126900,59800,59800,59800,59800,0
20231206,105500,6126900,59800,59800,59800,59800,1
20231206,105400,6067100,60100,60100,60100,60100,0
20231206,105300,6067100,60100,60100,60100,60100,0
20231206,105200,6067100,60100,60100,60100,60100,10
20231206,105100,5466100,60000,60000,60000,60000,0
20231206,105000,5466100,60000,60000,60000,60000,0
20231206,104900,5466100,60000,60000,60000,60000,0
20231206,104800,5466100,60000,60000,60000,60000,0
20231206,104700,5466100,60000,60000,60000,60000,0
20231206,104600,5466100,60000,60000,60000,60000,0
20231206,104500,5466100,60000,60000,60000,60000,20
20231206,104400,4266100,60100,60100,60100,60100,0
20231206,104300,4266100,60100,60100,60100,60100,0
20231206,104200,4266100,60100,60100,60100,60100,0
20231206,104100,4266100,60100,60100,60100,60100,0
20231206,104000,4266100,60100,60100,60100,60100,0
20231206,103900,4266100,60100,60100,60100,60100,0
20231206,103800,4266100,60100,60100,60100,60100,0
20231206,103700,4266100,60100,60100,60100,60100,0
20231206,103600,4266100,60100,60100,60100,60100,0
20231206,103500,4266100,60100,60100,60100,60100,0
20231206,103400,4266100,60100,60100,60100,60100,0
20231206,103300,4266100,60100,60100,60100,60100,0
20231206,103200,4266100,60100,60100,60100,60100,0
20231206,103100,4266100,60100,60100,60100,60100,0
20231206,103000,4266100,60100,60100,60100,60100,0
20231206,102900,4266100,60100,60100,60100,60100,0
20231206,102800,4266100,60100,60100,60100,60100,0
20231206,102700,4266100,60100,60100,60100,60100,0
20231206,102600,4266100,60100,60100,60100,60100,0
20231206,102500,4266100,60100,60100,60100,60100,0
20231206,102400,4266100,60100,60100,60100,60100,0
20231206,102300,4266100,60100,60100,60100,60100,0
20231206,102200,4266100,60100,60100,60100,60100,14
20231206,102100,3424700,60100,60100,60100,60100,0
20231206,102000,3424700,60100,60100,60100,60100,0
20231206,101900,3424700,60100,60100,60100,60100,0
20231206,101800,3424700,60100,60100,60100,60100,0
20231206,101700,3424700,60100,60100,60100,60100,0
20231206,101600,3424700,60100,60100,60100,60100,0
20231206,101500,3424700,60100,60100,60100,60100,0
20231206,101400,3424700,60100,60100,60100,60100,0
20231206,101300,3424700,60100,60100,60100,60100,0
20231206,101200,3424700,60100,60100,60100,60100,0
20231206,101100,3424700,60100,60100,60100,60100,0
20231206,101000,3424700,60100,60100,60100,60100,0
20231206,100900,3424700,60100,60100,60100,60100,0
20231206,100800,3424700,60100,60100,60100,60100,10
20231206,100700,2823700,60000,60000,60000,60000,0
20231206,100600,2823700,60000,60000,60000,60000,0
20231206,100500,2823700,60000,60000,60000,60000,0
20231206,100400,2823700,60000,60000,60000,60000,0
20231206,100300,2823700,60000,60000,60000,60000,0
20231206,100200,2823700,60000,60000,60000,60000,0
20231206,100100,2823700,60000,60000,60000,60000,0
20231206,100000,2823700,60000,60000,60000,60000,2
20231206,095900,2703700,60100,60100,60100,60100,0
20231206,095800,2703700,60100,60100,60100,60100,0
20231206,095700,2703700,60100,60100,60100,60100,0
20231206,095600,2703700,60100,60100,60100,60100,0
20231206,095500,2703700,60100,60100,60100,60100,0
20231206,095400,2703700,60100,60100,60100,60100,0
20231206,095300,2703700,60100,60100,60100,60100,0
20231206,095200,2703700,60100,60100,60100,60100,0
20231206,095100,2703700,60100,60100,60100,60100,0
20231206,095000,2703700,60100,60100,60100,60100,0
20231206,094900,2703700,60100,60100,60100,60100,0
20231206,094800,2703700,60100,60100,60100,60100,0
20231206,094700,2703700,60100,60100,60100,60100,0
20231206,094600,2703700,60100,60100,60100,60100,0
20231206,094500,2703700,60100,60100,60100,60100,0
20231206,094400,2703700,60100,60100,60100,60100,3
20231206,094300,2523400,60100,60100,60100,60100,13
20231206,094200,1742100,60100,60100,60100,60100,0
20231206,094100,1742100,60100,60100,60100,60100,0
20231206,094000,1742100,60100,60100,60100,60100,0
20231206,093900,1742100,60100,60100,60100,60100,0
20231206,093800,1742100,60100,60100,60100,60100,0
20231206,093700,1742100,60100,60100,60100,60100,0
20231206,093600,1742100,60100,60100,60100,60100,1
20231206,093500,1682000,60200,60200,60200,60200,0
20231206,093400,1682000,60200,60200,60200,60200,0
20231206,093300,1682000,60200,60200,60200,60200,0
20231206,093200,1682000,60200,60200,60200,60200,0
20231206,093100,1682000,60200,60200,60200,60200,0
20231206,093000,1682000,60200,60200,60200,60200,0
20231206,092900,1682000,60200,60200,60200,60200,0
20231206,092800,1682000,60200,60200,60200,60200,0
20231206,092700,1682000,60200,60200,60200,60200,0
20231206,092600,1682000,60200,60200,60200,60200,0
20231206,092500,1682000,60200,60200,60200,60200,0
20231206,092400,1682000,60200,60200,60200,60200,0
20231206,092300,1682000,60200,60200,60200,60200,0
20231206,092200,1682000,60200,60200,60200,60200,0
20231206,092100,1682000,60200,60200,60200,60200,0
20231206,092000,1682000,60200,60200,60200,60200,0
20231206,091900,1682000,60200,60200,60200,60200,0
20231206,091800,1682000,60200,60200,60200,60200,0
20231206,091700,1682000,60200,60200,60200,60200,0
20231206,091600,1682000,60200,60100,60200,60100,20
20231206,091500,479800,60100,60100,60100,60100,0
20231206,091400,479800,60100,60100,60100,60100,0
20231206,091300,479800,60100,60100,60100,60100,0
20231206,091200,479800,60100,60100,60100,60100,0
20231206,091100,479800,60100,60100,60100,60100,0
20231206,091000,479800,60100,60100,60100,60100,0
20231206,090900,479800,60100,60100,60100,60100,0
20231206,090800,479800,60100,60100,60100,60100,0
20231206,090700,479800,60100,60000,60100,60000,3
20231206,090600,299700,59700,59700,59700,59700,0
20231206,090500,299700,59700,59700,59700,59700,1
20231206,090400,240000,60000,60000,60000,60000,0
20231206,090300,240000,60000,60000,60000,60000,0
20231206,090200,240000,60000,60000,60000,60000,0
20231206,090100,240000,60000,60000,60000,60000,2
20231206,090000,120000,60000,60000,60000,60000,2