KissMeData/000590/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183100,39718100,63000,63000,63000,63000,42
20231222,183000,39718100,63000,63000,63000,63000,0
20231222,182900,39718100,63000,63000,63000,63000,0
20231222,182800,39718100,63000,63000,63000,63000,0
20231222,182700,39718100,63000,63000,63000,63000,0
20231222,182600,39718100,63000,63000,63000,63000,0
20231222,182500,39718100,63000,63000,63000,63000,0
20231222,182400,39718100,63000,63000,63000,63000,0
20231222,182300,39718100,63000,63000,63000,63000,0
20231222,182200,39718100,63000,63000,63000,63000,0
20231222,182100,39718100,63000,63000,63000,63000,0
20231222,182000,39718100,63000,63000,63000,63000,0
20231222,181900,39718100,63000,63000,63000,63000,0
20231222,181800,39718100,63000,63000,63000,63000,0
20231222,181700,39718100,63000,63000,63000,63000,0
20231222,181600,39718100,63000,63000,63000,63000,0
20231222,181500,39718100,63000,63000,63000,63000,0
20231222,181400,39718100,63000,63000,63000,63000,0
20231222,181300,39718100,63000,63000,63000,63000,0
20231222,181200,39718100,63000,63000,63000,63000,0
20231222,181100,39718100,63000,63000,63000,63000,0
20231222,181000,39718100,63000,63000,63000,63000,0
20231222,180900,39718100,63000,63000,63000,63000,0
20231222,180800,39718100,63000,63000,63000,63000,0
20231222,180700,39718100,63000,63000,63000,63000,0
20231222,180600,39718100,63000,63000,63000,63000,0
20231222,180500,39718100,63000,63000,63000,63000,0
20231222,180400,39718100,63000,63000,63000,63000,0
20231222,180300,39718100,63000,63000,63000,63000,0
20231222,180200,39718100,63000,63000,63000,63000,0
20231222,180100,39718100,63000,63000,63000,63000,42
20231222,180000,39718100,63000,63000,63000,63000,0
20231222,175900,39718100,63000,63000,63000,63000,0
20231222,175800,39718100,63000,63000,63000,63000,0
20231222,175700,39718100,63000,63000,63000,63000,0
20231222,175600,39718100,63000,63000,63000,63000,0
20231222,175500,39718100,63000,63000,63000,63000,0
20231222,175400,39718100,63000,63000,63000,63000,0
20231222,175300,39718100,63000,63000,63000,63000,0
20231222,175200,39718100,63000,63000,63000,63000,0
20231222,175100,39718100,63000,63000,63000,63000,0
20231222,175000,39718100,63000,63000,63000,63000,0
20231222,174900,39718100,63000,63000,63000,63000,0
20231222,174800,39718100,63000,63000,63000,63000,0
20231222,174700,39718100,63000,63000,63000,63000,0
20231222,174600,39718100,63000,63000,63000,63000,0
20231222,174500,39718100,63000,63000,63000,63000,0
20231222,174400,39718100,63000,63000,63000,63000,0
20231222,174300,39718100,63000,63000,63000,63000,0
20231222,174200,39718100,63000,63000,63000,63000,0
20231222,174100,39718100,63000,63000,63000,63000,0
20231222,174000,39718100,63000,63000,63000,63000,0
20231222,173900,39718100,63000,63000,63000,63000,0
20231222,173800,39718100,63000,63000,63000,63000,0
20231222,173700,39718100,63000,63000,63000,63000,0
20231222,173600,39718100,63000,63000,63000,63000,0
20231222,173500,39718100,63000,63000,63000,63000,0
20231222,173400,39718100,63000,63000,63000,63000,0
20231222,173300,39718100,63000,63000,63000,63000,0
20231222,173200,39718100,63000,63000,63000,63000,0
20231222,173100,39718100,63000,63000,63000,63000,42
20231222,173000,39718100,63000,63000,63000,63000,0
20231222,172900,39718100,63000,63000,63000,63000,0
20231222,172800,39718100,63000,63000,63000,63000,0
20231222,172700,39718100,63000,63000,63000,63000,0
20231222,172600,39718100,63000,63000,63000,63000,0
20231222,172500,39718100,63000,63000,63000,63000,0
20231222,172400,39718100,63000,63000,63000,63000,0
20231222,172300,39718100,63000,63000,63000,63000,0
20231222,172200,39718100,63000,63000,63000,63000,0
20231222,172100,39718100,63000,63000,63000,63000,0
20231222,172000,39718100,63000,63000,63000,63000,0
20231222,171900,39718100,63000,63000,63000,63000,0
20231222,171800,39718100,63000,63000,63000,63000,0
20231222,171700,39718100,63000,63000,63000,63000,0
20231222,171600,39718100,63000,63000,63000,63000,0
20231222,171500,39718100,63000,63000,63000,63000,0
20231222,171400,39718100,63000,63000,63000,63000,0
20231222,171300,39718100,63000,63000,63000,63000,0
20231222,171200,39718100,63000,63000,63000,63000,0
20231222,171100,39718100,63000,63000,63000,63000,0
20231222,171000,39718100,63000,63000,63000,63000,0
20231222,170900,39718100,63000,63000,63000,63000,0
20231222,170800,39718100,63000,63000,63000,63000,0
20231222,170700,39718100,63000,63000,63000,63000,0
20231222,170600,39718100,63000,63000,63000,63000,0
20231222,170500,39718100,63000,63000,63000,63000,0
20231222,170400,39718100,63000,63000,63000,63000,0
20231222,170300,39718100,63000,63000,63000,63000,0
20231222,170200,39718100,63000,63000,63000,63000,0
20231222,170100,39718100,63000,63000,63000,63000,42
20231222,170000,39718100,63000,63000,63000,63000,0
20231222,165900,39718100,63000,63000,63000,63000,0
20231222,165800,39718100,63000,63000,63000,63000,0
20231222,165700,39718100,63000,63000,63000,63000,0
20231222,165600,39718100,63000,63000,63000,63000,0
20231222,165500,39718100,63000,63000,63000,63000,0
20231222,165400,39718100,63000,63000,63000,63000,0
20231222,165300,39718100,63000,63000,63000,63000,0
20231222,165200,39718100,63000,63000,63000,63000,0
20231222,165100,39718100,63000,63000,63000,63000,0
20231222,165000,39718100,63000,63000,63000,63000,0
20231222,164900,39718100,63000,63000,63000,63000,0
20231222,164800,39718100,63000,63000,63000,63000,0
20231222,164700,39718100,63000,63000,63000,63000,0
20231222,164600,39718100,63000,63000,63000,63000,0
20231222,164500,39718100,63000,63000,63000,63000,0
20231222,164400,39718100,63000,63000,63000,63000,0
20231222,164300,39718100,63000,63000,63000,63000,0
20231222,164200,39718100,63000,63000,63000,63000,0
20231222,164100,39718100,63000,63000,63000,63000,0
20231222,164000,39718100,63000,63000,63000,63000,0
20231222,163900,39718100,63000,63000,63000,63000,0
20231222,163800,39718100,63000,63000,63000,63000,0
20231222,163700,39718100,63000,63000,63000,63000,0
20231222,163600,39718100,63000,63000,63000,63000,0
20231222,163500,39718100,63000,63000,63000,63000,0
20231222,163400,39718100,63000,63000,63000,63000,0
20231222,163300,39718100,63000,63000,63000,63000,0
20231222,163200,39718100,63000,63000,63000,63000,0
20231222,163100,39718100,63000,63000,63000,63000,42
20231222,163000,39718100,63000,63000,63000,63000,0
20231222,162900,39718100,63000,63000,63000,63000,0
20231222,162800,39718100,63000,63000,63000,63000,0
20231222,162700,39718100,63000,63000,63000,63000,0
20231222,162600,39718100,63000,63000,63000,63000,0
20231222,162500,39718100,63000,63000,63000,63000,0
20231222,162400,39718100,63000,63000,63000,63000,0
20231222,162300,39718100,63000,63000,63000,63000,0
20231222,162200,39718100,63000,63000,63000,63000,0
20231222,162100,39718100,63000,63000,63000,63000,0
20231222,162000,39718100,63000,63000,63000,63000,0
20231222,161900,39718100,63000,63000,63000,63000,0
20231222,161800,39718100,63000,63000,63000,63000,0
20231222,161700,39718100,63000,63000,63000,63000,0
20231222,161600,39718100,63000,63000,63000,63000,0
20231222,161500,39718100,63000,63000,63000,63000,0
20231222,161400,39718100,63000,63000,63000,63000,0
20231222,161300,39718100,63000,63000,63000,63000,0
20231222,161200,39718100,63000,63000,63000,63000,0
20231222,161100,39718100,63000,63000,63000,63000,0
20231222,161000,39718100,63000,63000,63000,63000,0
20231222,160900,39718100,63000,63000,63000,63000,0
20231222,160800,39718100,63000,63000,63000,63000,0
20231222,160700,39718100,63000,63000,63000,63000,0
20231222,160600,39718100,63000,63000,63000,63000,0
20231222,160500,39718100,63000,63000,63000,63000,0
20231222,160400,39718100,63000,63000,63000,63000,0
20231222,160300,39718100,63000,63000,63000,63000,0
20231222,160200,39718100,63000,63000,63000,63000,0
20231222,160100,39718100,63000,63000,63000,63000,42
20231222,160000,39718100,63000,63000,63000,63000,0
20231222,155900,39718100,63000,63000,63000,63000,0
20231222,155800,39718100,63000,63000,63000,63000,0
20231222,155700,39718100,63000,63000,63000,63000,0
20231222,155600,39718100,63000,63000,63000,63000,0
20231222,155500,39718100,63000,63000,63000,63000,0
20231222,155400,39718100,63000,63000,63000,63000,0
20231222,155300,39718100,63000,63000,63000,63000,0
20231222,155200,39718100,63000,63000,63000,63000,0
20231222,155100,39718100,63000,63000,63000,63000,0
20231222,155000,39718100,63000,63000,63000,63000,0
20231222,154900,39718100,63000,63000,63000,63000,0
20231222,154800,39718100,63000,63000,63000,63000,0
20231222,154700,39718100,63000,63000,63000,63000,0
20231222,154600,39718100,63000,63000,63000,63000,0
20231222,154500,39718100,63000,63000,63000,63000,0
20231222,154400,39718100,63000,63000,63000,63000,0
20231222,154300,39718100,63000,63000,63000,63000,0
20231222,154200,39718100,63000,63000,63000,63000,0
20231222,154100,39718100,63000,63000,63000,63000,0
20231222,154000,39718100,63000,63000,63000,63000,0
20231222,153900,39718100,63000,63000,63000,63000,0
20231222,153800,39718100,63000,63000,63000,63000,0
20231222,153700,39718100,63000,63000,63000,63000,0
20231222,153600,39718100,63000,63000,63000,63000,0
20231222,153500,39718100,63000,63000,63000,63000,0
20231222,153400,39718100,63000,63000,63000,63000,0
20231222,153300,39718100,63000,63000,63000,63000,0
20231222,153200,39718100,63000,63000,63000,63000,0
20231222,153100,39718100,63000,63000,63000,63000,42
20231222,153000,39718100,63000,63000,63000,63000,42
20231222,152900,37072100,62900,62900,62900,62900,0
20231222,152800,37072100,62900,62900,62900,62900,0
20231222,152700,37072100,62900,62900,62900,62900,0
20231222,152600,37072100,62900,62900,62900,62900,0
20231222,152500,37072100,62900,62900,62900,62900,0
20231222,152400,37072100,62900,62900,62900,62900,0
20231222,152300,37072100,62900,62900,62900,62900,0
20231222,152200,37072100,62900,62900,62900,62900,0
20231222,152100,37072100,62900,62900,62900,62900,0
20231222,152000,37072100,62900,62900,62900,62900,0
20231222,151900,37072100,62900,62900,62900,62900,0
20231222,151800,37072100,62900,62900,62900,62900,0
20231222,151700,37072100,62900,62900,62900,62900,0
20231222,151600,37072100,62900,62900,62900,62900,0
20231222,151500,37072100,62900,62900,62900,62900,5
20231222,151400,36757600,62500,62500,62500,62500,0
20231222,151300,36757600,62500,62500,62500,62500,1
20231222,151200,36695100,62500,62500,62500,62500,7
20231222,151100,36257600,62500,62500,62500,62500,0
20231222,151000,36257600,62500,62900,62900,62500,11
20231222,150900,35569200,62900,62900,62900,62900,0
20231222,150800,35569200,62900,62900,62900,62900,0
20231222,150700,35569200,62900,62900,62900,62900,0
20231222,150600,35569200,62900,62900,62900,62900,0
20231222,150500,35569200,62900,62900,62900,62900,0
20231222,150400,35569200,62900,62900,62900,62900,0
20231222,150300,35569200,62900,62900,62900,62900,1
20231222,150200,35506300,62600,62800,62800,62600,100
20231222,150100,29238700,62800,62800,62800,62800,0
20231222,150000,29238700,62800,62800,62800,62800,1
20231222,145900,29175900,62800,62800,62800,62800,0
20231222,145800,29175900,62800,62800,62800,62800,0
20231222,145700,29175900,62800,62800,62800,62800,0
20231222,145600,29175900,62800,62800,62800,62800,0
20231222,145500,29175900,62800,62800,62800,62800,0
20231222,145400,29175900,62800,62800,62800,62800,0
20231222,145300,29175900,62800,62800,62800,62800,0
20231222,145200,29175900,62800,62800,62800,62800,66
20231222,145100,25031100,62900,62900,62900,62900,21
20231222,145000,23710200,62900,62900,62900,62900,5
20231222,144900,23395700,62800,62800,62800,62800,0
20231222,144800,23395700,62800,62800,62800,62800,0
20231222,144700,23395700,62800,62800,62800,62800,1
20231222,144600,23332900,62900,62900,62900,62900,0
20231222,144500,23332900,62900,62900,62900,62900,9
20231222,144400,22766800,63000,63000,63000,63000,0
20231222,144300,22766800,63000,63000,63000,63000,0
20231222,144200,22766800,63000,63000,63000,63000,0
20231222,144100,22766800,63000,63000,63000,63000,0
20231222,144000,22766800,63000,63000,63000,63000,0
20231222,143900,22766800,63000,63000,63000,63000,0
20231222,143800,22766800,63000,63000,63000,63000,0
20231222,143700,22766800,63000,63000,63000,63000,3
20231222,143600,22577800,62900,62900,62900,62900,0
20231222,143500,22577800,62900,62900,62900,62900,0
20231222,143400,22577800,62900,62900,62900,62900,0
20231222,143300,22577800,62900,62900,62900,62900,0
20231222,143200,22577800,62900,62900,62900,62900,0
20231222,143100,22577800,62900,62900,62900,62900,0
20231222,143000,22577800,62900,62900,62900,62900,0
20231222,142900,22577800,62900,62900,62900,62900,0
20231222,142800,22577800,62900,62900,62900,62900,3
20231222,142700,22389100,63000,63000,63000,63000,0
20231222,142600,22389100,63000,63000,63000,63000,0
20231222,142500,22389100,63000,63000,63000,63000,0
20231222,142400,22389100,63000,63000,63000,63000,0
20231222,142300,22389100,63000,63000,63000,63000,0
20231222,142200,22389100,63000,63000,63000,63000,3
20231222,142100,22200100,63000,63000,63000,63000,0
20231222,142000,22200100,63000,63000,63000,63000,0
20231222,141900,22200100,63000,63000,63000,63000,0
20231222,141800,22200100,63000,63000,63000,63000,0
20231222,141700,22200100,63000,63000,63000,63000,0
20231222,141600,22200100,63000,63000,63000,63000,0
20231222,141500,22200100,63000,63000,63000,63000,0
20231222,141400,22200100,63000,63000,63000,63000,0
20231222,141300,22200100,63000,63000,63000,63000,0
20231222,141200,22200100,63000,63000,63000,63000,0
20231222,141100,22200100,63000,63000,63000,63000,18
20231222,141000,21066100,63000,63000,63000,63000,0
20231222,140900,21066100,63000,63000,63000,63000,0
20231222,140800,21066100,63000,63000,63000,63000,0
20231222,140700,21066100,63000,63000,63000,63000,0
20231222,140600,21066100,63000,63000,63000,63000,0
20231222,140500,21066100,63000,63000,63000,63000,0
20231222,140400,21066100,63000,63000,63000,63000,0
20231222,140300,21066100,63000,63000,63000,63000,0
20231222,140200,21066100,63000,63000,63000,63000,0
20231222,140100,21066100,63000,63000,63000,63000,0
20231222,140000,21066100,63000,63000,63000,63000,0
20231222,135900,21066100,63000,63000,63000,63000,0
20231222,135800,21066100,63000,63000,63000,63000,0
20231222,135700,21066100,63000,63000,63000,63000,0
20231222,135600,21066100,63000,63000,63000,63000,0
20231222,135500,21066100,63000,63000,63000,63000,0
20231222,135400,21066100,63000,63000,63000,63000,0
20231222,135300,21066100,63000,63000,63000,63000,0
20231222,135200,21066100,63000,63000,63000,63000,0
20231222,135100,21066100,63000,63000,63000,63000,0
20231222,135000,21066100,63000,63000,63000,63000,0
20231222,134900,21066100,63000,63000,63000,63000,3
20231222,134800,20877100,63000,63000,63000,63000,0
20231222,134700,20877100,63000,63000,63000,63000,1
20231222,134600,20814100,63000,63000,63000,63000,0
20231222,134500,20814100,63000,63000,63000,63000,0
20231222,134400,20814100,63000,63000,63000,63000,0
20231222,134300,20814100,63000,63000,63000,63000,0
20231222,134200,20814100,63000,63000,63000,63000,0
20231222,134100,20814100,63000,63000,63000,63000,0
20231222,134000,20814100,63000,63000,63000,63000,0
20231222,133900,20814100,63000,63000,63000,63000,0
20231222,133800,20814100,63000,63000,63000,63000,0
20231222,133700,20814100,63000,63000,63000,63000,0
20231222,133600,20814100,63000,63000,63000,63000,0
20231222,133500,20814100,63000,63000,63000,63000,0
20231222,133400,20814100,63000,63000,63000,63000,0
20231222,133300,20814100,63000,63000,63000,63000,11
20231222,133200,20121100,63000,63000,63000,63000,0
20231222,133100,20121100,63000,63000,63000,63000,0
20231222,133000,20121100,63000,63000,63000,63000,0
20231222,132900,20121100,63000,63000,63000,63000,0
20231222,132800,20121100,63000,63000,63000,63000,0
20231222,132700,20121100,63000,63000,63000,63000,0
20231222,132600,20121100,63000,63000,63000,63000,0
20231222,132500,20121100,63000,63000,63000,63000,0
20231222,132400,20121100,63000,63000,63000,63000,0
20231222,132300,20121100,63000,63000,63000,63000,0
20231222,132200,20121100,63000,63000,63000,63000,0
20231222,132100,20121100,63000,63000,63000,63000,0
20231222,132000,20121100,63000,63000,63000,63000,0
20231222,131900,20121100,63000,63000,63000,63000,0
20231222,131800,20121100,63000,63000,63000,63000,0
20231222,131700,20121100,63000,63000,63000,63000,0
20231222,131600,20121100,63000,63000,63000,63000,0
20231222,131500,20121100,63000,63000,63000,63000,0
20231222,131400,20121100,63000,63000,63000,63000,0
20231222,131300,20121100,63000,63000,63000,63000,0
20231222,131200,20121100,63000,63000,63000,63000,0
20231222,131100,20121100,63000,63000,63000,63000,0
20231222,131000,20121100,63000,63000,63000,63000,0
20231222,130900,20121100,63000,63000,63000,63000,0
20231222,130800,20121100,63000,63000,63000,63000,0
20231222,130700,20121100,63000,63000,63000,63000,0
20231222,130600,20121100,63000,63000,63000,63000,0
20231222,130500,20121100,63000,63000,63000,63000,0
20231222,130400,20121100,63000,63000,63000,63000,0
20231222,130300,20121100,63000,63000,63000,63000,0
20231222,130200,20121100,63000,63000,63000,63000,0
20231222,130100,20121100,63000,63000,63000,63000,7
20231222,130000,19680100,63000,63000,63000,63000,0
20231222,125900,19680100,63000,63000,63000,63000,0
20231222,125800,19680100,63000,63000,63000,63000,1
20231222,125700,19617100,63000,63000,63000,63000,1
20231222,125600,19554100,63000,63000,63000,63000,4
20231222,125500,19302100,63000,63000,63000,63000,27
20231222,125400,17601100,63000,63000,63000,63000,0
20231222,125300,17601100,63000,63000,63000,63000,0
20231222,125200,17601100,63000,63000,63000,63000,0
20231222,125100,17601100,63000,63000,63000,63000,0
20231222,125000,17601100,63000,63000,63000,63000,0
20231222,124900,17601100,63000,63000,63000,63000,0
20231222,124800,17601100,63000,63000,63000,63000,0
20231222,124700,17601100,63000,63000,63000,63000,0
20231222,124600,17601100,63000,63000,63000,63000,0
20231222,124500,17601100,63000,63000,63000,63000,0
20231222,124400,17601100,63000,63000,63000,63000,0
20231222,124300,17601100,63000,63000,63000,63000,0
20231222,124200,17601100,63000,63000,63000,63000,0
20231222,124100,17601100,63000,63000,63000,63000,2
20231222,124000,17475100,63000,63000,63000,63000,0
20231222,123900,17475100,63000,63000,63000,63000,0
20231222,123800,17475100,63000,63000,63000,63000,0
20231222,123700,17475100,63000,63000,63000,63000,0
20231222,123600,17475100,63000,63000,63000,63000,0
20231222,123500,17475100,63000,63000,63000,63000,0
20231222,123400,17475100,63000,63000,63000,63000,0
20231222,123300,17475100,63000,63000,63000,63000,0
20231222,123200,17475100,63000,63000,63000,63000,0
20231222,123100,17475100,63000,63000,63000,63000,0
20231222,123000,17475100,63000,63000,63000,63000,0
20231222,122900,17475100,63000,63000,63000,63000,0
20231222,122800,17475100,63000,63000,63000,63000,0
20231222,122700,17475100,63000,63000,63000,63000,0
20231222,122600,17475100,63000,63000,63000,63000,0
20231222,122500,17475100,63000,63000,63000,63000,0
20231222,122400,17475100,63000,63000,63000,63000,0
20231222,122300,17475100,63000,63000,63000,63000,2
20231222,122200,17349100,62800,62800,62800,62800,2
20231222,122100,17223500,63000,63000,63000,63000,0
20231222,122000,17223500,63000,63000,63000,63000,0
20231222,121900,17223500,63000,63000,63000,63000,0
20231222,121800,17223500,63000,63000,63000,63000,0
20231222,121700,17223500,63000,63000,63000,63000,30
20231222,121600,15333500,63000,63000,63000,63000,0
20231222,121500,15333500,63000,62900,63000,62900,5
20231222,121400,15018800,62800,62800,62800,62800,0
20231222,121300,15018800,62800,62800,62800,62800,0
20231222,121200,15018800,62800,62800,62800,62800,1
20231222,121100,14956000,62800,62800,62800,62800,0
20231222,121000,14956000,62800,62800,62800,62800,0
20231222,120900,14956000,62800,62800,62800,62800,0
20231222,120800,14956000,62800,62800,62800,62800,8
20231222,120700,14453600,62800,62800,62800,62800,0
20231222,120600,14453600,62800,62800,62800,62800,0
20231222,120500,14453600,62800,62800,62800,62800,0
20231222,120400,14453600,62800,62800,62800,62800,0
20231222,120300,14453600,62800,62800,62800,62800,0
20231222,120200,14453600,62800,62800,62800,62800,0
20231222,120100,14453600,62800,62800,62800,62800,0
20231222,120000,14453600,62800,62800,62800,62800,0
20231222,115900,14453600,62800,62800,62800,62800,0
20231222,115800,14453600,62800,62800,62800,62800,0
20231222,115700,14453600,62800,62800,62800,62800,1
20231222,115600,14390800,63000,63000,63000,63000,0
20231222,115500,14390800,63000,63000,63000,63000,0
20231222,115400,14390800,63000,63000,63000,63000,0
20231222,115300,14390800,63000,63000,63000,63000,0
20231222,115200,14390800,63000,63000,63000,63000,0
20231222,115100,14390800,63000,63000,63000,63000,0
20231222,115000,14390800,63000,63000,63000,63000,0
20231222,114900,14390800,63000,63000,63000,63000,1
20231222,114800,14327800,63000,63000,63000,63000,0
20231222,114700,14327800,63000,63000,63000,63000,0
20231222,114600,14327800,63000,63000,63000,63000,0
20231222,114500,14327800,63000,63000,63000,63000,0
20231222,114400,14327800,63000,63000,63000,63000,0
20231222,114300,14327800,63000,63000,63000,63000,0
20231222,114200,14327800,63000,63000,63000,63000,0
20231222,114100,14327800,63000,63000,63000,63000,0
20231222,114000,14327800,63000,63000,63000,63000,0
20231222,113900,14327800,63000,63000,63000,63000,16
20231222,113800,13319800,63000,63000,63000,63000,0
20231222,113700,13319800,63000,63000,63000,63000,0
20231222,113600,13319800,63000,63000,63000,63000,0
20231222,113500,13319800,63000,63000,63000,63000,0
20231222,113400,13319800,63000,63000,63000,63000,0
20231222,113300,13319800,63000,63000,63000,63000,0
20231222,113200,13319800,63000,63000,63000,63000,0
20231222,113100,13319800,63000,63000,63000,63000,0
20231222,113000,13319800,63000,63000,63000,63000,0
20231222,112900,13319800,63000,63000,63000,63000,0
20231222,112800,13319800,63000,63000,63000,63000,0
20231222,112700,13319800,63000,63000,63000,63000,0
20231222,112600,13319800,63000,63000,63000,63000,0
20231222,112500,13319800,63000,63000,63000,63000,0
20231222,112400,13319800,63000,63000,63000,63000,0
20231222,112300,13319800,63000,63000,63000,63000,0
20231222,112200,13319800,63000,63000,63000,63000,0
20231222,112100,13319800,63000,63000,63000,63000,0
20231222,112000,13319800,63000,63000,63000,63000,0
20231222,111900,13319800,63000,63000,63000,63000,0
20231222,111800,13319800,63000,63000,63000,63000,0
20231222,111700,13319800,63000,63000,63000,63000,0
20231222,111600,13319800,63000,63000,63000,63000,0
20231222,111500,13319800,63000,63000,63000,63000,0
20231222,111400,13319800,63000,63000,63000,63000,0
20231222,111300,13319800,63000,63000,63000,63000,0
20231222,111200,13319800,63000,63000,63000,63000,0
20231222,111100,13319800,63000,63000,63000,63000,0
20231222,111000,13319800,63000,63000,63000,63000,0
20231222,110900,13319800,63000,63000,63000,63000,0
20231222,110800,13319800,63000,63000,63000,63000,0
20231222,110700,13319800,63000,63000,63000,63000,0
20231222,110600,13319800,63000,63000,63000,63000,0
20231222,110500,13319800,63000,63000,63000,63000,0
20231222,110400,13319800,63000,63000,63000,63000,0
20231222,110300,13319800,63000,63000,63000,63000,0
20231222,110200,13319800,63000,63000,63000,63000,0
20231222,110100,13319800,63000,63000,63000,63000,23
20231222,110000,11870800,63000,63000,63000,63000,0
20231222,105900,11870800,63000,63000,63000,63000,0
20231222,105800,11870800,63000,63000,63000,63000,0
20231222,105700,11870800,63000,63000,63000,63000,0
20231222,105600,11870800,63000,63000,63000,63000,0
20231222,105500,11870800,63000,63000,63000,63000,0
20231222,105400,11870800,63000,63000,63000,63000,0
20231222,105300,11870800,63000,63000,63000,63000,0
20231222,105200,11870800,63000,63000,63000,63000,0
20231222,105100,11870800,63000,63000,63000,63000,0
20231222,105000,11870800,63000,62900,63000,62900,5
20231222,104900,11556100,62700,62700,62700,62700,0
20231222,104800,11556100,62700,62700,62700,62700,0
20231222,104700,11556100,62700,62700,62700,62700,0
20231222,104600,11556100,62700,62700,62700,62700,0
20231222,104500,11556100,62700,62700,62700,62700,0
20231222,104400,11556100,62700,62700,62700,62700,0
20231222,104300,11556100,62700,62700,62700,62700,28
20231222,104200,9800500,62800,62800,62800,62800,1
20231222,104100,9737700,62900,62900,62900,62900,0
20231222,104000,9737700,62900,62900,62900,62900,2
20231222,103900,9611900,62900,62900,62900,62900,0
20231222,103800,9611900,62900,62900,62900,62900,0
20231222,103700,9611900,62900,62900,62900,62900,0
20231222,103600,9611900,62900,62900,62900,62900,0
20231222,103500,9611900,62900,62900,62900,62900,0
20231222,103400,9611900,62900,62900,62900,62900,1
20231222,103300,9549000,62900,62900,62900,62900,0
20231222,103200,9549000,62900,62900,62900,62900,0
20231222,103100,9549000,62900,62900,62900,62900,0
20231222,103000,9549000,62900,62900,62900,62900,10
20231222,102900,8920000,62900,62900,62900,62900,0
20231222,102800,8920000,62900,62900,62900,62900,0
20231222,102700,8920000,62900,62900,62900,62900,0
20231222,102600,8920000,62900,62900,62900,62900,0
20231222,102500,8920000,62900,62900,62900,62900,0
20231222,102400,8920000,62900,62900,62900,62900,0
20231222,102300,8920000,62900,62900,62900,62900,24
20231222,102200,7410400,62900,62900,62900,62900,0
20231222,102100,7410400,62900,62900,62900,62900,0
20231222,102000,7410400,62900,62800,62900,62800,5
20231222,101900,7096200,62700,62700,62700,62700,0
20231222,101800,7096200,62700,62700,62700,62700,0
20231222,101700,7096200,62700,62700,62700,62700,0
20231222,101600,7096200,62700,62700,62700,62700,0
20231222,101500,7096200,62700,62700,62700,62700,0
20231222,101400,7096200,62700,62700,62700,62700,0
20231222,101300,7096200,62700,62700,62700,62700,0
20231222,101200,7096200,62700,62700,62700,62700,30
20231222,101100,5215200,62700,62700,62700,62700,0
20231222,101000,5215200,62700,62700,62700,62700,0
20231222,100900,5215200,62700,62700,62700,62700,0
20231222,100800,5215200,62700,62700,62700,62700,4
20231222,100700,4964400,62800,62800,62800,62800,0
20231222,100600,4964400,62800,62800,62800,62800,0
20231222,100500,4964400,62800,62800,62800,62800,0
20231222,100400,4964400,62800,62800,62800,62800,0
20231222,100300,4964400,62800,62800,62800,62800,0
20231222,100200,4964400,62800,62800,62800,62800,1
20231222,100100,4901600,62800,62800,62800,62800,0
20231222,100000,4901600,62800,62800,62800,62800,0
20231222,095900,4901600,62800,62800,62800,62800,0
20231222,095800,4901600,62800,62800,62800,62800,6
20231222,095700,4524800,62700,62700,62700,62700,0
20231222,095600,4524800,62700,62700,62700,62700,0
20231222,095500,4524800,62700,62700,62700,62700,0
20231222,095400,4524800,62700,62700,62700,62700,0
20231222,095300,4524800,62700,62700,62700,62700,1
20231222,095200,4462100,62700,62700,62700,62700,1
20231222,095100,4399400,62800,62800,62800,62800,21
20231222,095000,3080600,62800,62800,62800,62800,0
20231222,094900,3080600,62800,62800,62800,62800,0
20231222,094800,3080600,62800,62800,62800,62800,0
20231222,094700,3080600,62800,62800,62800,62800,0
20231222,094600,3080600,62800,62800,62800,62800,0
20231222,094500,3080600,62800,62800,62800,62800,0
20231222,094400,3080600,62800,62800,62800,62800,0
20231222,094300,3080600,62800,62800,62800,62800,0
20231222,094200,3080600,62800,62800,62800,62800,1
20231222,094100,3017800,62900,62900,62900,62900,0
20231222,094000,3017800,62900,62900,62900,62900,0
20231222,093900,3017800,62900,62900,62900,62900,0
20231222,093800,3017800,62900,62900,62900,62900,0
20231222,093700,3017800,62900,62900,62900,62900,0
20231222,093600,3017800,62900,62900,62900,62900,0
20231222,093500,3017800,62900,62900,62900,62900,0
20231222,093400,3017800,62900,62900,62900,62900,0
20231222,093300,3017800,62900,62900,62900,62900,0
20231222,093200,3017800,62900,62900,62900,62900,0
20231222,093100,3017800,62900,62900,62900,62900,0
20231222,093000,3017800,62900,62900,62900,62900,0
20231222,092900,3017800,62900,62900,62900,62900,0
20231222,092800,3017800,62900,62900,62900,62900,0
20231222,092700,3017800,62900,62900,62900,62900,0
20231222,092600,3017800,62900,62900,62900,62900,0
20231222,092500,3017800,62900,62900,62900,62900,0
20231222,092400,3017800,62900,62900,62900,62900,0
20231222,092300,3017800,62900,62900,62900,62900,0
20231222,092200,3017800,62900,62900,62900,62900,0
20231222,092100,3017800,62900,62900,62900,62900,0
20231222,092000,3017800,62900,62900,62900,62900,23
20231222,091900,1571100,62900,62900,62900,62900,0
20231222,091800,1571100,62900,62900,62900,62900,0
20231222,091700,1571100,62900,62900,62900,62900,0
20231222,091600,1571100,62900,62900,62900,62900,0
20231222,091500,1571100,62900,62900,62900,62900,0
20231222,091400,1571100,62900,62900,62900,62900,0
20231222,091300,1571100,62900,62900,62900,62900,0
20231222,091200,1571100,62900,62900,62900,62900,0
20231222,091100,1571100,62900,62900,62900,62900,2
20231222,091000,1445300,62900,62900,62900,62900,0
20231222,090900,1445300,62900,62900,62900,62900,0
20231222,090800,1445300,62900,62900,62900,62900,0
20231222,090700,1445300,62900,62900,62900,62900,13
20231222,090600,627600,62900,62900,62900,62900,1
20231222,090500,564700,62900,62900,62900,62900,0
20231222,090400,564700,62900,62900,62900,62900,2
20231222,090300,438900,62700,62700,62700,62700,0
20231222,090200,438900,62700,62700,62700,62700,0
20231222,090100,438900,62700,62700,62700,62700,0
20231222,090000,438900,62700,62700,62700,62700,7