KissMeData/001130/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183300,172509400,126700,126700,126700,126700,22
20231221,183200,172509400,126700,126700,126700,126700,0
20231221,183100,172509400,126700,126700,126700,126700,0
20231221,183000,172509400,126700,126700,126700,126700,0
20231221,182900,172509400,126700,126700,126700,126700,0
20231221,182800,172509400,126700,126700,126700,126700,0
20231221,182700,172509400,126700,126700,126700,126700,0
20231221,182600,172509400,126700,126700,126700,126700,0
20231221,182500,172509400,126700,126700,126700,126700,0
20231221,182400,172509400,126700,126700,126700,126700,0
20231221,182300,172509400,126700,126700,126700,126700,0
20231221,182200,172509400,126700,126700,126700,126700,0
20231221,182100,172509400,126700,126700,126700,126700,0
20231221,182000,172509400,126700,126700,126700,126700,0
20231221,181900,172509400,126700,126700,126700,126700,0
20231221,181800,172509400,126700,126700,126700,126700,0
20231221,181700,172509400,126700,126700,126700,126700,0
20231221,181600,172509400,126700,126700,126700,126700,0
20231221,181500,172509400,126700,126700,126700,126700,0
20231221,181400,172509400,126700,126700,126700,126700,0
20231221,181300,172509400,126700,126700,126700,126700,0
20231221,181200,172509400,126700,126700,126700,126700,0
20231221,181100,172509400,126700,126700,126700,126700,0
20231221,181000,172509400,126700,126700,126700,126700,0
20231221,180900,172509400,126700,126700,126700,126700,0
20231221,180800,172509400,126700,126700,126700,126700,0
20231221,180700,172509400,126700,126700,126700,126700,0
20231221,180600,172509400,126700,126700,126700,126700,0
20231221,180500,172509400,126700,126700,126700,126700,0
20231221,180400,172509400,126700,126700,126700,126700,0
20231221,180300,172509400,126700,126700,126700,126700,22
20231221,180200,172509400,126700,126700,126700,126700,0
20231221,180100,172509400,126700,126700,126700,126700,0
20231221,180000,172509400,126700,126700,126700,126700,0
20231221,175900,172509400,126700,126700,126700,126700,0
20231221,175800,172509400,126700,126700,126700,126700,0
20231221,175700,172509400,126700,126700,126700,126700,0
20231221,175600,172509400,126700,126700,126700,126700,0
20231221,175500,172509400,126700,126700,126700,126700,0
20231221,175400,172509400,126700,126700,126700,126700,0
20231221,175300,172509400,126700,126700,126700,126700,0
20231221,175200,172509400,126700,126700,126700,126700,0
20231221,175100,172509400,126700,126700,126700,126700,0
20231221,175000,172509400,126700,126700,126700,126700,0
20231221,174900,172509400,126700,126700,126700,126700,0
20231221,174800,172509400,126700,126700,126700,126700,0
20231221,174700,172509400,126700,126700,126700,126700,0
20231221,174600,172509400,126700,126700,126700,126700,0
20231221,174500,172509400,126700,126700,126700,126700,0
20231221,174400,172509400,126700,126700,126700,126700,0
20231221,174300,172509400,126700,126700,126700,126700,0
20231221,174200,172509400,126700,126700,126700,126700,0
20231221,174100,172509400,126700,126700,126700,126700,0
20231221,174000,172509400,126700,126700,126700,126700,0
20231221,173900,172509400,126700,126700,126700,126700,0
20231221,173800,172509400,126700,126700,126700,126700,0
20231221,173700,172509400,126700,126700,126700,126700,0
20231221,173600,172509400,126700,126700,126700,126700,0
20231221,173500,172509400,126700,126700,126700,126700,0
20231221,173400,172509400,126700,126700,126700,126700,0
20231221,173300,172509400,126700,126700,126700,126700,22
20231221,173200,172509400,126700,126700,126700,126700,0
20231221,173100,172509400,126700,126700,126700,126700,0
20231221,173000,172509400,126700,126700,126700,126700,0
20231221,172900,172509400,126700,126700,126700,126700,0
20231221,172800,172509400,126700,126700,126700,126700,0
20231221,172700,172509400,126700,126700,126700,126700,0
20231221,172600,172509400,126700,126700,126700,126700,0
20231221,172500,172509400,126700,126700,126700,126700,0
20231221,172400,172509400,126700,126700,126700,126700,0
20231221,172300,172509400,126700,126700,126700,126700,0
20231221,172200,172509400,126700,126700,126700,126700,0
20231221,172100,172509400,126700,126700,126700,126700,0
20231221,172000,172509400,126700,126700,126700,126700,0
20231221,171900,172509400,126700,126700,126700,126700,0
20231221,171800,172509400,126700,126700,126700,126700,0
20231221,171700,172509400,126700,126700,126700,126700,0
20231221,171600,172509400,126700,126700,126700,126700,0
20231221,171500,172509400,126700,126700,126700,126700,0
20231221,171400,172509400,126700,126700,126700,126700,0
20231221,171300,172509400,126700,126700,126700,126700,0
20231221,171200,172509400,126700,126700,126700,126700,0
20231221,171100,172509400,126700,126700,126700,126700,0
20231221,171000,172509400,126700,126700,126700,126700,0
20231221,170900,172509400,126700,126700,126700,126700,0
20231221,170800,172509400,126700,126700,126700,126700,0
20231221,170700,172509400,126700,126700,126700,126700,0
20231221,170600,172509400,126700,126700,126700,126700,0
20231221,170500,172509400,126700,126700,126700,126700,0
20231221,170400,172509400,126700,126700,126700,126700,0
20231221,170300,172509400,126700,126700,126700,126700,22
20231221,170200,172509400,126700,126700,126700,126700,0
20231221,170100,172509400,126700,126700,126700,126700,0
20231221,170000,172509400,126700,126700,126700,126700,0
20231221,165900,172509400,126700,126700,126700,126700,0
20231221,165800,172509400,126700,126700,126700,126700,0
20231221,165700,172509400,126700,126700,126700,126700,0
20231221,165600,172509400,126700,126700,126700,126700,0
20231221,165500,172509400,126700,126700,126700,126700,0
20231221,165400,172509400,126700,126700,126700,126700,0
20231221,165300,172509400,126700,126700,126700,126700,0
20231221,165200,172509400,126700,126700,126700,126700,0
20231221,165100,172509400,126700,126700,126700,126700,0
20231221,165000,172509400,126700,126700,126700,126700,0
20231221,164900,172509400,126700,126700,126700,126700,0
20231221,164800,172509400,126700,126700,126700,126700,0
20231221,164700,172509400,126700,126700,126700,126700,0
20231221,164600,172509400,126700,126700,126700,126700,0
20231221,164500,172509400,126700,126700,126700,126700,0
20231221,164400,172509400,126700,126700,126700,126700,0
20231221,164300,172509400,126700,126700,126700,126700,0
20231221,164200,172509400,126700,126700,126700,126700,0
20231221,164100,172509400,126700,126700,126700,126700,0
20231221,164000,172509400,126700,126700,126700,126700,0
20231221,163900,172509400,126700,126700,126700,126700,0
20231221,163800,172509400,126700,126700,126700,126700,0
20231221,163700,172509400,126700,126700,126700,126700,0
20231221,163600,172509400,126700,126700,126700,126700,0
20231221,163500,172509400,126700,126700,126700,126700,0
20231221,163400,172509400,126700,126700,126700,126700,0
20231221,163300,172509400,126700,126700,126700,126700,22
20231221,163200,172509400,126700,126700,126700,126700,0
20231221,163100,172509400,126700,126700,126700,126700,0
20231221,163000,172509400,126700,126700,126700,126700,0
20231221,162900,172509400,126700,126700,126700,126700,0
20231221,162800,172509400,126700,126700,126700,126700,0
20231221,162700,172509400,126700,126700,126700,126700,0
20231221,162600,172509400,126700,126700,126700,126700,0
20231221,162500,172509400,126700,126700,126700,126700,0
20231221,162400,172509400,126700,126700,126700,126700,0
20231221,162300,172509400,126700,126700,126700,126700,0
20231221,162200,172509400,126700,126700,126700,126700,0
20231221,162100,172509400,126700,126700,126700,126700,0
20231221,162000,172509400,126700,126700,126700,126700,0
20231221,161900,172509400,126700,126700,126700,126700,0
20231221,161800,172509400,126700,126700,126700,126700,0
20231221,161700,172509400,126700,126700,126700,126700,0
20231221,161600,172509400,126700,126700,126700,126700,0
20231221,161500,172509400,126700,126700,126700,126700,0
20231221,161400,172509400,126700,126700,126700,126700,0
20231221,161300,172509400,126700,126700,126700,126700,0
20231221,161200,172509400,126700,126700,126700,126700,0
20231221,161100,172509400,126700,126700,126700,126700,0
20231221,161000,172509400,126700,126700,126700,126700,0
20231221,160900,172509400,126700,126700,126700,126700,0
20231221,160800,172509400,126700,126700,126700,126700,0
20231221,160700,172509400,126700,126700,126700,126700,0
20231221,160600,172509400,126700,126700,126700,126700,0
20231221,160500,172509400,126700,126700,126700,126700,0
20231221,160400,172509400,126700,126700,126700,126700,0
20231221,160300,172509400,126700,126700,126700,126700,22
20231221,160200,172509400,126700,126700,126700,126700,0
20231221,160100,172509400,126700,126700,126700,126700,0
20231221,160000,172509400,126700,126700,126700,126700,0
20231221,155900,172509400,126700,126700,126700,126700,0
20231221,155800,172509400,126700,126700,126700,126700,0
20231221,155700,172509400,126700,126700,126700,126700,0
20231221,155600,172509400,126700,126700,126700,126700,0
20231221,155500,172509400,126700,126700,126700,126700,0
20231221,155400,172509400,126700,126700,126700,126700,0
20231221,155300,172509400,126700,126700,126700,126700,0
20231221,155200,172509400,126700,126700,126700,126700,0
20231221,155100,172509400,126700,126700,126700,126700,0
20231221,155000,172509400,126700,126700,126700,126700,0
20231221,154900,172509400,126700,126700,126700,126700,0
20231221,154800,172509400,126700,126700,126700,126700,0
20231221,154700,172509400,126700,126700,126700,126700,0
20231221,154600,172509400,126700,126700,126700,126700,0
20231221,154500,172509400,126700,126700,126700,126700,0
20231221,154400,172509400,126700,126700,126700,126700,0
20231221,154300,172509400,126700,126700,126700,126700,0
20231221,154200,172509400,126700,126700,126700,126700,0
20231221,154100,172509400,126700,126700,126700,126700,0
20231221,154000,172509400,126700,126700,126700,126700,0
20231221,153900,172509400,126700,126700,126700,126700,0
20231221,153800,172509400,126700,126700,126700,126700,0
20231221,153700,172509400,126700,126700,126700,126700,0
20231221,153600,172509400,126700,126700,126700,126700,0
20231221,153500,172509400,126700,126700,126700,126700,0
20231221,153400,172509400,126700,126700,126700,126700,0
20231221,153300,172509400,126700,126700,126700,126700,22
20231221,153200,172509400,126700,126700,126700,126700,0
20231221,153100,172509400,126700,126700,126700,126700,0
20231221,153000,172509400,126700,126700,126700,126700,22
20231221,152900,169722000,127300,127300,127300,127300,0
20231221,152800,169722000,127300,127300,127300,127300,0
20231221,152700,169722000,127300,127300,127300,127300,0
20231221,152600,169722000,127300,127300,127300,127300,0
20231221,152500,169722000,127300,127300,127300,127300,0
20231221,152400,169722000,127300,127300,127300,127300,0
20231221,152300,169722000,127300,127300,127300,127300,0
20231221,152200,169722000,127300,127300,127300,127300,0
20231221,152100,169722000,127300,127300,127300,127300,0
20231221,152000,169722000,127300,127300,127300,127300,0
20231221,151900,169722000,127300,127300,127300,127300,2
20231221,151800,169467400,126800,126800,126800,126800,0
20231221,151700,169467400,126800,126800,126800,126800,0
20231221,151600,169467400,126800,126900,126900,126800,2
20231221,151500,169213700,127300,127300,127300,127300,1
20231221,151400,169086400,127300,127300,127300,127300,0
20231221,151300,169086400,127300,127000,127300,126900,11
20231221,151200,167689300,127100,127100,127100,127100,0
20231221,151100,167689300,127100,127000,127100,127000,4
20231221,151000,167181200,127000,127000,127000,127000,0
20231221,150900,167181200,127000,126900,127000,126900,2
20231221,150800,166927300,127000,127000,127000,127000,0
20231221,150700,166927300,127000,127000,127000,127000,0
20231221,150600,166927300,127000,127000,127000,127000,1
20231221,150500,166800300,126900,126900,126900,126900,1
20231221,150400,166673400,127000,127000,127000,127000,1
20231221,150300,166546400,126900,126900,126900,126900,0
20231221,150200,166546400,126900,126900,126900,126900,0
20231221,150100,166546400,126900,126900,126900,126900,2
20231221,150000,166292600,126900,126900,126900,126900,0
20231221,145900,166292600,126900,126900,126900,126900,1
20231221,145800,166165700,126900,126900,126900,126900,1
20231221,145700,166038800,126900,126900,126900,126900,0
20231221,145600,166038800,126900,126900,126900,126900,0
20231221,145500,166038800,126900,126900,126900,126900,1
20231221,145400,165911900,127000,127000,127000,127000,0
20231221,145300,165911900,127000,126900,127000,126900,2
20231221,145200,165658000,126900,126900,126900,126900,0
20231221,145100,165658000,126900,126900,126900,126900,1
20231221,145000,165531100,126900,126900,126900,126900,0
20231221,144900,165531100,126900,126900,126900,126900,0
20231221,144800,165531100,126900,126900,126900,126900,0
20231221,144700,165531100,126900,126900,126900,126900,0
20231221,144600,165531100,126900,126900,126900,126900,0
20231221,144500,165531100,126900,126900,126900,126900,1
20231221,144400,165404200,126800,126800,126800,126800,7
20231221,144300,164516600,126800,126800,126800,126800,0
20231221,144200,164516600,126800,126700,126800,126700,2
20231221,144100,164263100,126600,126600,126600,126600,0
20231221,144000,164263100,126600,126600,126600,126600,3
20231221,143900,163883300,126700,126900,126900,126700,204
20231221,143800,138021500,127000,127000,127000,127000,1
20231221,143700,137894500,127000,127000,127000,127000,1
20231221,143600,137767500,127100,127100,127100,127100,0
20231221,143500,137767500,127100,127100,127100,127100,1
20231221,143400,137640400,127000,127000,127000,127000,3
20231221,143300,137259400,127000,127000,127000,127000,0
20231221,143200,137259400,127000,127000,127000,127000,0
20231221,143100,137259400,127000,127000,127000,127000,10
20231221,143000,135989400,127000,127000,127000,127000,2
20231221,142900,135735400,127000,127000,127000,127000,0
20231221,142800,135735400,127000,127000,127000,127000,3
20231221,142700,135354400,127000,127000,127000,127000,0
20231221,142600,135354400,127000,127000,127000,127000,0
20231221,142500,135354400,127000,127000,127000,127000,0
20231221,142400,135354400,127000,127000,127000,127000,22
20231221,142300,132560400,127100,127100,127100,127100,0
20231221,142200,132560400,127100,127100,127100,127100,0
20231221,142100,132560400,127100,127100,127100,127100,8
20231221,142000,131543600,127000,127000,127000,127000,0
20231221,141900,131543600,127000,127000,127000,127000,1
20231221,141800,131416600,127000,127000,127000,127000,0
20231221,141700,131416600,127000,127000,127000,127000,0
20231221,141600,131416600,127000,127000,127000,127000,1
20231221,141500,131289600,127000,127000,127000,127000,0
20231221,141400,131289600,127000,127000,127000,127000,0
20231221,141300,131289600,127000,127000,127000,127000,0
20231221,141200,131289600,127000,127000,127000,127000,1
20231221,141100,131162600,127000,127000,127000,127000,0
20231221,141000,131162600,127000,127000,127000,127000,0
20231221,140900,131162600,127000,127000,127000,127000,2
20231221,140800,130908600,127000,127000,127000,127000,0
20231221,140700,130908600,127000,127000,127000,127000,0
20231221,140600,130908600,127000,127000,127000,127000,0
20231221,140500,130908600,127000,127000,127000,127000,1
20231221,140400,130781600,127000,127000,127000,127000,0
20231221,140300,130781600,127000,127000,127000,127000,0
20231221,140200,130781600,127000,127000,127000,127000,0
20231221,140100,130781600,127000,127000,127000,127000,0
20231221,140000,130781600,127000,127000,127000,127000,0
20231221,135900,130781600,127000,127000,127000,127000,0
20231221,135800,130781600,127000,127000,127000,127000,0
20231221,135700,130781600,127000,127000,127000,127000,0
20231221,135600,130781600,127000,127000,127000,127000,0
20231221,135500,130781600,127000,127000,127000,127000,1
20231221,135400,130654600,127300,127300,127300,127300,0
20231221,135300,130654600,127300,127300,127300,127300,0
20231221,135200,130654600,127300,127300,127300,127300,0
20231221,135100,130654600,127300,127300,127300,127300,2
20231221,135000,130400000,127300,127300,127300,127300,0
20231221,134900,130400000,127300,127300,127300,127300,0
20231221,134800,130400000,127300,127300,127300,127300,0
20231221,134700,130400000,127300,127300,127300,127300,0
20231221,134600,130400000,127300,127300,127300,127300,0
20231221,134500,130400000,127300,127400,127400,127300,30
20231221,134400,126580600,127500,127600,127600,127500,90
20231221,134300,115105400,127600,127600,127600,127600,0
20231221,134200,115105400,127600,127600,127600,127600,0
20231221,134100,115105400,127600,127600,127600,127600,1
20231221,134000,114977800,127600,127600,127600,127600,0
20231221,133900,114977800,127600,127600,127600,127600,0
20231221,133800,114977800,127600,127600,127600,127600,4
20231221,133700,114467400,127500,127500,127500,127500,1
20231221,133600,114339900,127500,127500,127500,127500,0
20231221,133500,114339900,127500,127500,127500,127500,0
20231221,133400,114339900,127500,127500,127500,127500,2
20231221,133300,114084900,127500,127500,127500,127500,5
20231221,133200,113447400,127400,127400,127400,127400,0
20231221,133100,113447400,127400,127400,127400,127400,0
20231221,133000,113447400,127400,127400,127400,127400,1
20231221,132900,113320000,127400,127400,127400,127400,0
20231221,132800,113320000,127400,127400,127400,127400,3
20231221,132700,112937800,127300,127000,127300,127000,23
20231221,132600,110011200,127000,127000,127000,127000,0
20231221,132500,110011200,127000,127000,127000,127000,0
20231221,132400,110011200,127000,127000,127000,127000,0
20231221,132300,110011200,127000,127000,127000,127000,1
20231221,132200,109884200,127300,127300,127300,127300,0
20231221,132100,109884200,127300,127300,127300,127300,0
20231221,132000,109884200,127300,127300,127300,127300,0
20231221,131900,109884200,127300,127300,127300,127300,0
20231221,131800,109884200,127300,127300,127300,127300,0
20231221,131700,109884200,127300,127300,127300,127300,0
20231221,131600,109884200,127300,127300,127300,127300,1
20231221,131500,109756900,127500,127500,127500,127500,0
20231221,131400,109756900,127500,127500,127500,127500,0
20231221,131300,109756900,127500,127500,127500,127500,0
20231221,131200,109756900,127500,127500,127500,127500,0
20231221,131100,109756900,127500,127500,127500,127500,0
20231221,131000,109756900,127500,127500,127500,127500,0
20231221,130900,109756900,127500,127100,127500,127100,120
20231221,130800,94471000,127100,127100,127100,127100,12
20231221,130700,92945800,127000,127000,127000,127000,0
20231221,130600,92945800,127000,127000,127000,127000,1
20231221,130500,92818800,127000,127000,127000,127000,0
20231221,130400,92818800,127000,127000,127000,127000,0
20231221,130300,92818800,127000,127000,127000,127000,0
20231221,130200,92818800,127000,127000,127000,127000,1
20231221,130100,92691800,127000,127000,127000,127000,0
20231221,130000,92691800,127000,127000,127000,127000,0
20231221,125900,92691800,127000,127000,127000,127000,2
20231221,125800,92437800,127000,127000,127000,127000,0
20231221,125700,92437800,127000,127000,127000,127000,0
20231221,125600,92437800,127000,127000,127000,127000,0
20231221,125500,92437800,127000,127000,127000,127000,2
20231221,125400,92183800,127100,127100,127100,127100,0
20231221,125300,92183800,127100,127100,127100,127100,0
20231221,125200,92183800,127100,127000,127100,127000,5
20231221,125100,91548400,127000,127000,127000,127000,0
20231221,125000,91548400,127000,127000,127000,127000,0
20231221,124900,91548400,127000,127000,127000,127000,0
20231221,124800,91548400,127000,127000,127000,127000,1
20231221,124700,91421400,127000,127000,127000,127000,0
20231221,124600,91421400,127000,127000,127000,127000,0
20231221,124500,91421400,127000,127000,127000,127000,1
20231221,124400,91294400,127000,127000,127000,127000,0
20231221,124300,91294400,127000,127000,127000,127000,2
20231221,124200,91040400,127100,127100,127100,127100,1
20231221,124100,90913300,127000,127000,127000,127000,2
20231221,124000,90659300,127000,127000,127000,127000,0
20231221,123900,90659300,127000,127000,127000,127000,0
20231221,123800,90659300,127000,127000,127000,127000,1
20231221,123700,90532300,127000,127000,127000,127000,0
20231221,123600,90532300,127000,127000,127000,127000,0
20231221,123500,90532300,127000,127000,127000,127000,0
20231221,123400,90532300,127000,127000,127000,127000,1
20231221,123300,90405300,127000,127000,127000,127000,0
20231221,123200,90405300,127000,127000,127000,127000,0
20231221,123100,90405300,127000,127000,127000,127000,1
20231221,123000,90278300,127000,127000,127000,127000,0
20231221,122900,90278300,127000,127000,127000,127000,0
20231221,122800,90278300,127000,127000,127000,127000,0
20231221,122700,90278300,127000,127000,127000,127000,1
20231221,122600,90151300,127000,127000,127000,127000,0
20231221,122500,90151300,127000,127000,127000,127000,0
20231221,122400,90151300,127000,127000,127000,127000,0
20231221,122300,90151300,127000,127100,127100,127000,90
20231221,122200,78720400,127200,127200,127200,127200,0
20231221,122100,78720400,127200,127200,127200,127200,0
20231221,122000,78720400,127200,127100,127200,127100,5
20231221,121900,78084800,127000,127000,127000,127000,2
20231221,121800,77830800,127000,127000,127000,127000,0
20231221,121700,77830800,127000,127000,127000,127000,1
20231221,121600,77703800,127100,127100,127100,127100,1
20231221,121500,77576700,127000,127000,127000,127000,6
20231221,121400,76814700,127100,127100,127100,127100,0
20231221,121300,76814700,127100,127100,127100,127100,0
20231221,121200,76814700,127100,127100,127100,127100,0
20231221,121100,76814700,127100,127100,127100,127100,19
20231221,121000,74399800,127000,127000,127000,127000,1
20231221,120900,74272800,127000,127000,127000,127000,0
20231221,120800,74272800,127000,127000,127000,127000,0
20231221,120700,74272800,127000,127000,127000,127000,0
20231221,120600,74272800,127000,127000,127000,127000,5
20231221,120500,73637800,127000,127000,127000,127000,0
20231221,120400,73637800,127000,127000,127000,127000,0
20231221,120300,73637800,127000,127000,127000,127000,0
20231221,120200,73637800,127000,127000,127000,127000,0
20231221,120100,73637800,127000,127000,127000,127000,5
20231221,120000,73002800,126900,126900,126900,126900,0
20231221,115900,73002800,126900,126900,126900,126900,1
20231221,115800,72875900,126900,126900,126900,126900,0
20231221,115700,72875900,126900,126900,126900,126900,0
20231221,115600,72875900,126900,126900,126900,126900,1
20231221,115500,72749000,126900,126900,126900,126900,1
20231221,115400,72622100,127000,127000,127000,127000,0
20231221,115300,72622100,127000,127000,127000,127000,0
20231221,115200,72622100,127000,127000,127000,127000,0
20231221,115100,72622100,127000,127000,127000,127000,1
20231221,115000,72495100,126900,126900,126900,126900,0
20231221,114900,72495100,126900,126900,126900,126900,2
20231221,114800,72241300,126900,126900,126900,126900,0
20231221,114700,72241300,126900,126900,126900,126900,0
20231221,114600,72241300,126900,126900,126900,126900,0
20231221,114500,72241300,126900,126900,126900,126900,1
20231221,114400,72114400,126900,126900,126900,126900,0
20231221,114300,72114400,126900,126900,126900,126900,0
20231221,114200,72114400,126900,126900,126900,126900,1
20231221,114100,71987500,126900,126900,126900,126900,0
20231221,114000,71987500,126900,126900,126900,126900,0
20231221,113900,71987500,126900,126900,126900,126900,0
20231221,113800,71987500,126900,126900,126900,126900,1
20231221,113700,71860600,127000,127000,127000,127000,0
20231221,113600,71860600,127000,127000,127000,127000,0
20231221,113500,71860600,127000,127000,127000,127000,0
20231221,113400,71860600,127000,127000,127000,127000,1
20231221,113300,71733600,126900,126900,126900,126900,0
20231221,113200,71733600,126900,126900,126900,126900,0
20231221,113100,71733600,126900,126900,126900,126900,2
20231221,113000,71479800,126900,126900,126900,126900,0
20231221,112900,71479800,126900,126900,126900,126900,1
20231221,112800,71352900,126800,126800,126800,126800,1
20231221,112700,71226100,127000,127000,127000,127000,0
20231221,112600,71226100,127000,127000,127000,127000,0
20231221,112500,71226100,127000,127000,127000,127000,0
20231221,112400,71226100,127000,127000,127000,127000,0
20231221,112300,71226100,127000,127000,127000,127000,0
20231221,112200,71226100,127000,127000,127000,127000,0
20231221,112100,71226100,127000,127000,127000,127000,0
20231221,112000,71226100,127000,127000,127000,127000,0
20231221,111900,71226100,127000,127000,127000,127000,0
20231221,111800,71226100,127000,127000,127000,127000,1
20231221,111700,71099100,127200,127200,127200,127200,0
20231221,111600,71099100,127200,127200,127200,127200,0
20231221,111500,71099100,127200,127200,127200,127200,0
20231221,111400,71099100,127200,127200,127200,127200,1
20231221,111300,70971900,127300,127300,127300,127300,0
20231221,111200,70971900,127300,127300,127300,127300,0
20231221,111100,70971900,127300,127300,127300,127300,0
20231221,111000,70971900,127300,127300,127300,127300,0
20231221,110900,70971900,127300,127300,127300,127300,1
20231221,110800,70844600,127200,127200,127200,127200,1
20231221,110700,70717400,127500,127500,127500,127500,0
20231221,110600,70717400,127500,127500,127500,127500,0
20231221,110500,70717400,127500,127500,127500,127500,0
20231221,110400,70717400,127500,127500,127500,127500,0
20231221,110300,70717400,127500,127500,127500,127500,0
20231221,110200,70717400,127500,127500,127500,127500,0
20231221,110100,70717400,127500,127500,127500,127500,0
20231221,110000,70717400,127500,127500,127500,127500,0
20231221,105900,70717400,127500,127500,127500,127500,0
20231221,105800,70717400,127500,127500,127500,127500,0
20231221,105700,70717400,127500,127500,127500,127500,0
20231221,105600,70717400,127500,126900,127500,126900,10
20231221,105500,69446100,126700,126700,126700,126700,1
20231221,105400,69319400,126600,126600,126600,126600,0
20231221,105300,69319400,126600,126900,126900,126600,10
20231221,105200,68051900,127000,127000,127000,127000,1
20231221,105100,67924900,127100,127100,127100,127100,0
20231221,105000,67924900,127100,127100,127100,127100,0
20231221,104900,67924900,127100,127100,127100,127100,0
20231221,104800,67924900,127100,127100,127100,127100,0
20231221,104700,67924900,127100,127100,127100,127100,0
20231221,104600,67924900,127100,127100,127100,127100,0
20231221,104500,67924900,127100,127100,127100,127100,0
20231221,104400,67924900,127100,127100,127100,127100,1
20231221,104300,67797800,127000,127000,127000,127000,0
20231221,104200,67797800,127000,127000,127000,127000,0
20231221,104100,67797800,127000,127100,127100,127000,20
20231221,104000,65257100,127100,127100,127100,127100,0
20231221,103900,65257100,127100,127200,127200,127100,61
20231221,103800,57503900,127200,127200,127200,127200,0
20231221,103700,57503900,127200,127200,127200,127200,0
20231221,103600,57503900,127200,127200,127200,127200,10
20231221,103500,56231900,127200,127200,127200,127200,1
20231221,103400,56104700,127200,127200,127200,127200,0
20231221,103300,56104700,127200,127200,127200,127200,0
20231221,103200,56104700,127200,127200,127200,127200,1
20231221,103100,55977500,127300,127300,127300,127300,0
20231221,103000,55977500,127300,127300,127300,127300,0
20231221,102900,55977500,127300,127300,127300,127300,0
20231221,102800,55977500,127300,127300,127300,127300,0
20231221,102700,55977500,127300,127300,127300,127300,1
20231221,102600,55850200,127300,127300,127300,127300,0
20231221,102500,55850200,127300,127300,127300,127300,1
20231221,102400,55722900,127300,127300,127300,127300,0
20231221,102300,55722900,127300,127300,127300,127300,1
20231221,102200,55595600,127300,127300,127300,127300,0
20231221,102100,55595600,127300,127300,127300,127300,1
20231221,102000,55468300,127300,127300,127300,127300,0
20231221,101900,55468300,127300,127300,127300,127300,0
20231221,101800,55468300,127300,127300,127300,127300,1
20231221,101700,55341000,127300,127300,127300,127300,0
20231221,101600,55341000,127300,127300,127300,127300,1
20231221,101500,55213700,127200,127200,127200,127200,6
20231221,101400,54450500,127200,127200,127200,127200,0
20231221,101300,54450500,127200,127200,127200,127200,0
20231221,101200,54450500,127200,127200,127200,127200,0
20231221,101100,54450500,127200,127200,127200,127200,0
20231221,101000,54450500,127200,127400,127400,127200,50
20231221,100900,48088000,127300,127300,127300,127300,0
20231221,100800,48088000,127300,127400,127400,127300,30
20231221,100700,44268700,127400,127400,127400,127400,1
20231221,100600,44141300,127400,127400,127400,127400,0
20231221,100500,44141300,127400,127400,127400,127400,0
20231221,100400,44141300,127400,127400,127400,127400,0
20231221,100300,44141300,127400,127400,127400,127400,0
20231221,100200,44141300,127400,127400,127400,127400,0
20231221,100100,44141300,127400,127400,127400,127400,0
20231221,100000,44141300,127400,127500,127500,127400,70
20231221,095900,35222500,127500,127600,127600,127500,20
20231221,095800,32672300,127600,127600,127600,127600,1
20231221,095700,32544700,127600,127600,127600,127600,0
20231221,095600,32544700,127600,127600,127600,127600,0
20231221,095500,32544700,127600,127600,127600,127600,1
20231221,095400,32417100,127600,127600,127600,127600,0
20231221,095300,32417100,127600,127600,127600,127600,0
20231221,095200,32417100,127600,127600,127600,127600,1
20231221,095100,32289500,127700,127700,127700,127700,0
20231221,095000,32289500,127700,127700,127700,127700,0
20231221,094900,32289500,127700,127700,127700,127700,0
20231221,094800,32289500,127700,127700,127700,127700,0
20231221,094700,32289500,127700,127700,127700,127700,0
20231221,094600,32289500,127700,127700,127700,127700,3
20231221,094500,31906400,127700,127700,127700,127700,0
20231221,094400,31906400,127700,127700,127700,127700,0
20231221,094300,31906400,127700,127700,127700,127700,0
20231221,094200,31906400,127700,127700,127700,127700,0
20231221,094100,31906400,127700,127700,127700,127700,0
20231221,094000,31906400,127700,127700,127700,127700,0
20231221,093900,31906400,127700,127700,127700,127700,1
20231221,093800,31778700,127700,127700,127700,127700,9
20231221,093700,30629400,127700,127700,127700,127700,0
20231221,093600,30629400,127700,127700,127700,127700,0
20231221,093500,30629400,127700,127700,127700,127700,1
20231221,093400,30501700,127800,127800,127800,127800,0
20231221,093300,30501700,127800,127800,127800,127800,2
20231221,093200,30246100,127800,127700,127800,127700,4
20231221,093100,29735000,127700,127700,127700,127700,0
20231221,093000,29735000,127700,127700,127700,127700,0
20231221,092900,29735000,127700,127700,127700,127700,0
20231221,092800,29735000,127700,127700,127700,127700,2
20231221,092700,29479600,127800,127800,127800,127800,0
20231221,092600,29479600,127800,127800,127800,127800,1
20231221,092500,29351800,127800,127800,127800,127800,1
20231221,092400,29224000,128000,128000,128000,128000,4
20231221,092300,28712000,128000,128000,128000,128000,0
20231221,092200,28712000,128000,128000,128000,128000,0
20231221,092100,28712000,128000,128000,128000,128000,0
20231221,092000,28712000,128000,128000,128000,128000,0
20231221,091900,28712000,128000,128000,128000,128000,2
20231221,091800,28456000,128000,128000,128000,128000,0
20231221,091700,28456000,128000,128000,128000,128000,0
20231221,091600,28456000,128000,128000,128000,128000,3
20231221,091500,28072000,128200,128200,128200,128200,0
20231221,091400,28072000,128200,128200,128200,128200,0
20231221,091300,28072000,128200,128200,128200,128200,100
20231221,091200,15252000,128200,128200,128200,128200,0
20231221,091100,15252000,128200,128200,128200,128200,100
20231221,091000,2432000,128200,128200,128200,128200,3
20231221,090900,2047400,128200,128200,128300,128200,5
20231221,090800,1406300,128300,127800,128300,127800,9
20231221,090700,255000,127500,127500,127500,127500,0
20231221,090600,255000,127500,127500,127500,127500,2
20231221,090500,0,127300,127300,127300,127300,0
20231221,090400,0,127300,127300,127300,127300,0
20231221,090300,0,127300,127300,127300,127300,0
20231221,090200,0,127300,127300,127300,127300,0
20231221,090100,0,127300,127300,127300,127300,0
20231221,090000,0,127300,127300,127300,127300,0