KissMeData/001270/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183300,27858150,21550,21550,21550,21550,44
20231219,183200,27858150,21550,21550,21550,21550,0
20231219,183100,27858150,21550,21550,21550,21550,0
20231219,183000,27858150,21550,21550,21550,21550,0
20231219,182900,27858150,21550,21550,21550,21550,0
20231219,182800,27858150,21550,21550,21550,21550,0
20231219,182700,27858150,21550,21550,21550,21550,0
20231219,182600,27858150,21550,21550,21550,21550,0
20231219,182500,27858150,21550,21550,21550,21550,0
20231219,182400,27858150,21550,21550,21550,21550,0
20231219,182300,27858150,21550,21550,21550,21550,0
20231219,182200,27858150,21550,21550,21550,21550,0
20231219,182100,27858150,21550,21550,21550,21550,0
20231219,182000,27858150,21550,21550,21550,21550,0
20231219,181900,27858150,21550,21550,21550,21550,0
20231219,181800,27858150,21550,21550,21550,21550,0
20231219,181700,27858150,21550,21550,21550,21550,0
20231219,181600,27858150,21550,21550,21550,21550,0
20231219,181500,27858150,21550,21550,21550,21550,0
20231219,181400,27858150,21550,21550,21550,21550,0
20231219,181300,27858150,21550,21550,21550,21550,0
20231219,181200,27858150,21550,21550,21550,21550,0
20231219,181100,27858150,21550,21550,21550,21550,0
20231219,181000,27858150,21550,21550,21550,21550,0
20231219,180900,27858150,21550,21550,21550,21550,0
20231219,180800,27858150,21550,21550,21550,21550,0
20231219,180700,27858150,21550,21550,21550,21550,0
20231219,180600,27858150,21550,21550,21550,21550,0
20231219,180500,27858150,21550,21550,21550,21550,0
20231219,180400,27858150,21550,21550,21550,21550,0
20231219,180300,27858150,21550,21550,21550,21550,44
20231219,180200,27858150,21550,21550,21550,21550,0
20231219,180100,27858150,21550,21550,21550,21550,0
20231219,180000,27858150,21550,21550,21550,21550,0
20231219,175900,27858150,21550,21550,21550,21550,0
20231219,175800,27858150,21550,21550,21550,21550,0
20231219,175700,27858150,21550,21550,21550,21550,0
20231219,175600,27858150,21550,21550,21550,21550,0
20231219,175500,27858150,21550,21550,21550,21550,0
20231219,175400,27858150,21550,21550,21550,21550,0
20231219,175300,27858150,21550,21550,21550,21550,0
20231219,175200,27858150,21550,21550,21550,21550,0
20231219,175100,27858150,21550,21550,21550,21550,0
20231219,175000,27858150,21550,21550,21550,21550,0
20231219,174900,27858150,21550,21550,21550,21550,0
20231219,174800,27858150,21550,21550,21550,21550,0
20231219,174700,27858150,21550,21550,21550,21550,0
20231219,174600,27858150,21550,21550,21550,21550,0
20231219,174500,27858150,21550,21550,21550,21550,0
20231219,174400,27858150,21550,21550,21550,21550,0
20231219,174300,27858150,21550,21550,21550,21550,0
20231219,174200,27858150,21550,21550,21550,21550,0
20231219,174100,27858150,21550,21550,21550,21550,0
20231219,174000,27858150,21550,21550,21550,21550,0
20231219,173900,27858150,21550,21550,21550,21550,0
20231219,173800,27858150,21550,21550,21550,21550,0
20231219,173700,27858150,21550,21550,21550,21550,0
20231219,173600,27858150,21550,21550,21550,21550,0
20231219,173500,27858150,21550,21550,21550,21550,0
20231219,173400,27858150,21550,21550,21550,21550,0
20231219,173300,27858150,21550,21550,21550,21550,44
20231219,173200,27858150,21550,21550,21550,21550,0
20231219,173100,27858150,21550,21550,21550,21550,0
20231219,173000,27858150,21550,21550,21550,21550,0
20231219,172900,27858150,21550,21550,21550,21550,0
20231219,172800,27858150,21550,21550,21550,21550,0
20231219,172700,27858150,21550,21550,21550,21550,0
20231219,172600,27858150,21550,21550,21550,21550,0
20231219,172500,27858150,21550,21550,21550,21550,0
20231219,172400,27858150,21550,21550,21550,21550,0
20231219,172300,27858150,21550,21550,21550,21550,0
20231219,172200,27858150,21550,21550,21550,21550,0
20231219,172100,27858150,21550,21550,21550,21550,0
20231219,172000,27858150,21550,21550,21550,21550,0
20231219,171900,27858150,21550,21550,21550,21550,0
20231219,171800,27858150,21550,21550,21550,21550,0
20231219,171700,27858150,21550,21550,21550,21550,0
20231219,171600,27858150,21550,21550,21550,21550,0
20231219,171500,27858150,21550,21550,21550,21550,0
20231219,171400,27858150,21550,21550,21550,21550,0
20231219,171300,27858150,21550,21550,21550,21550,0
20231219,171200,27858150,21550,21550,21550,21550,0
20231219,171100,27858150,21550,21550,21550,21550,0
20231219,171000,27858150,21550,21550,21550,21550,0
20231219,170900,27858150,21550,21550,21550,21550,0
20231219,170800,27858150,21550,21550,21550,21550,0
20231219,170700,27858150,21550,21550,21550,21550,0
20231219,170600,27858150,21550,21550,21550,21550,0
20231219,170500,27858150,21550,21550,21550,21550,0
20231219,170400,27858150,21550,21550,21550,21550,0
20231219,170300,27858150,21550,21550,21550,21550,44
20231219,170200,27858150,21550,21550,21550,21550,0
20231219,170100,27858150,21550,21550,21550,21550,0
20231219,170000,27858150,21550,21550,21550,21550,0
20231219,165900,27858150,21550,21550,21550,21550,0
20231219,165800,27858150,21550,21550,21550,21550,0
20231219,165700,27858150,21550,21550,21550,21550,0
20231219,165600,27858150,21550,21550,21550,21550,0
20231219,165500,27858150,21550,21550,21550,21550,0
20231219,165400,27858150,21550,21550,21550,21550,0
20231219,165300,27858150,21550,21550,21550,21550,0
20231219,165200,27858150,21550,21550,21550,21550,0
20231219,165100,27858150,21550,21550,21550,21550,0
20231219,165000,27858150,21550,21550,21550,21550,0
20231219,164900,27858150,21550,21550,21550,21550,0
20231219,164800,27858150,21550,21550,21550,21550,0
20231219,164700,27858150,21550,21550,21550,21550,0
20231219,164600,27858150,21550,21550,21550,21550,0
20231219,164500,27858150,21550,21550,21550,21550,0
20231219,164400,27858150,21550,21550,21550,21550,0
20231219,164300,27858150,21550,21550,21550,21550,0
20231219,164200,27858150,21550,21550,21550,21550,0
20231219,164100,27858150,21550,21550,21550,21550,0
20231219,164000,27858150,21550,21550,21550,21550,0
20231219,163900,27858150,21550,21550,21550,21550,0
20231219,163800,27858150,21550,21550,21550,21550,0
20231219,163700,27858150,21550,21550,21550,21550,0
20231219,163600,27858150,21550,21550,21550,21550,0
20231219,163500,27858150,21550,21550,21550,21550,0
20231219,163400,27858150,21550,21550,21550,21550,0
20231219,163300,27858150,21550,21550,21550,21550,44
20231219,163200,27858150,21550,21550,21550,21550,0
20231219,163100,27858150,21550,21550,21550,21550,0
20231219,163000,27858150,21550,21550,21550,21550,0
20231219,162900,27858150,21550,21550,21550,21550,0
20231219,162800,27858150,21550,21550,21550,21550,0
20231219,162700,27858150,21550,21550,21550,21550,0
20231219,162600,27858150,21550,21550,21550,21550,0
20231219,162500,27858150,21550,21550,21550,21550,0
20231219,162400,27858150,21550,21550,21550,21550,0
20231219,162300,27858150,21550,21550,21550,21550,0
20231219,162200,27858150,21550,21550,21550,21550,0
20231219,162100,27858150,21550,21550,21550,21550,0
20231219,162000,27858150,21550,21550,21550,21550,0
20231219,161900,27858150,21550,21550,21550,21550,0
20231219,161800,27858150,21550,21550,21550,21550,0
20231219,161700,27858150,21550,21550,21550,21550,0
20231219,161600,27858150,21550,21550,21550,21550,0
20231219,161500,27858150,21550,21550,21550,21550,0
20231219,161400,27858150,21550,21550,21550,21550,0
20231219,161300,27858150,21550,21550,21550,21550,0
20231219,161200,27858150,21550,21550,21550,21550,0
20231219,161100,27858150,21550,21550,21550,21550,0
20231219,161000,27858150,21550,21550,21550,21550,0
20231219,160900,27858150,21550,21550,21550,21550,0
20231219,160800,27858150,21550,21550,21550,21550,0
20231219,160700,27858150,21550,21550,21550,21550,0
20231219,160600,27858150,21550,21550,21550,21550,0
20231219,160500,27858150,21550,21550,21550,21550,0
20231219,160400,27858150,21550,21550,21550,21550,0
20231219,160300,27858150,21550,21550,21550,21550,44
20231219,160200,27858150,21550,21550,21550,21550,0
20231219,160100,27858150,21550,21550,21550,21550,0
20231219,160000,27858150,21550,21550,21550,21550,0
20231219,155900,27858150,21550,21550,21550,21550,0
20231219,155800,27858150,21550,21550,21550,21550,0
20231219,155700,27858150,21550,21550,21550,21550,0
20231219,155600,27858150,21550,21550,21550,21550,0
20231219,155500,27858150,21550,21550,21550,21550,0
20231219,155400,27858150,21550,21550,21550,21550,0
20231219,155300,27858150,21550,21550,21550,21550,0
20231219,155200,27858150,21550,21550,21550,21550,0
20231219,155100,27858150,21550,21550,21550,21550,0
20231219,155000,27858150,21550,21550,21550,21550,0
20231219,154900,27858150,21550,21550,21550,21550,0
20231219,154800,27858150,21550,21550,21550,21550,0
20231219,154700,27858150,21550,21550,21550,21550,0
20231219,154600,27858150,21550,21550,21550,21550,0
20231219,154500,27858150,21550,21550,21550,21550,0
20231219,154400,27858150,21550,21550,21550,21550,0
20231219,154300,27858150,21550,21550,21550,21550,0
20231219,154200,27858150,21550,21550,21550,21550,0
20231219,154100,27858150,21550,21550,21550,21550,0
20231219,154000,27858150,21550,21550,21550,21550,0
20231219,153900,27858150,21550,21550,21550,21550,0
20231219,153800,27858150,21550,21550,21550,21550,0
20231219,153700,27858150,21550,21550,21550,21550,0
20231219,153600,27858150,21550,21550,21550,21550,0
20231219,153500,27858150,21550,21550,21550,21550,0
20231219,153400,27858150,21550,21550,21550,21550,0
20231219,153300,27858150,21550,21550,21550,21550,44
20231219,153200,27858150,21550,21550,21550,21550,0
20231219,153100,27858150,21550,21550,21550,21550,0
20231219,153000,27858150,21550,21550,21550,21550,44
20231219,152900,26909950,21650,21650,21650,21650,0
20231219,152800,26909950,21650,21650,21650,21650,0
20231219,152700,26909950,21650,21650,21650,21650,0
20231219,152600,26909950,21650,21650,21650,21650,0
20231219,152500,26909950,21650,21650,21650,21650,0
20231219,152400,26909950,21650,21650,21650,21650,0
20231219,152300,26909950,21650,21650,21650,21650,0
20231219,152200,26909950,21650,21650,21650,21650,0
20231219,152100,26909950,21650,21650,21650,21650,0
20231219,152000,26909950,21650,21650,21650,21650,0
20231219,151900,26909950,21650,21650,21650,21650,7
20231219,151800,26758400,21600,21600,21600,21600,0
20231219,151700,26758400,21600,21600,21600,21600,0
20231219,151600,26758400,21600,21600,21600,21600,0
20231219,151500,26758400,21600,21600,21600,21600,0
20231219,151400,26758400,21600,21600,21600,21600,0
20231219,151300,26758400,21600,21600,21600,21600,0
20231219,151200,26758400,21600,21600,21600,21600,0
20231219,151100,26758400,21600,21600,21600,21600,0
20231219,151000,26758400,21600,21600,21600,21600,1
20231219,150900,26736800,21650,21650,21650,21650,0
20231219,150800,26736800,21650,21650,21650,21650,0
20231219,150700,26736800,21650,21650,21650,21650,0
20231219,150600,26736800,21650,21650,21650,21650,0
20231219,150500,26736800,21650,21650,21650,21650,0
20231219,150400,26736800,21650,21650,21650,21650,0
20231219,150300,26736800,21650,21650,21650,21650,0
20231219,150200,26736800,21650,21650,21650,21650,0
20231219,150100,26736800,21650,21650,21650,21650,0
20231219,150000,26736800,21650,21650,21650,21650,0
20231219,145900,26736800,21650,21650,21650,21650,0
20231219,145800,26736800,21650,21650,21650,21650,0
20231219,145700,26736800,21650,21650,21650,21650,0
20231219,145600,26736800,21650,21650,21650,21650,0
20231219,145500,26736800,21650,21650,21650,21650,0
20231219,145400,26736800,21650,21650,21650,21650,0
20231219,145300,26736800,21650,21650,21650,21650,0
20231219,145200,26736800,21650,21650,21650,21650,0
20231219,145100,26736800,21650,21650,21650,21650,0
20231219,145000,26736800,21650,21650,21650,21650,0
20231219,144900,26736800,21650,21650,21650,21650,0
20231219,144800,26736800,21650,21650,21650,21650,0
20231219,144700,26736800,21650,21650,21650,21650,0
20231219,144600,26736800,21650,21650,21650,21650,0
20231219,144500,26736800,21650,21650,21650,21650,0
20231219,144400,26736800,21650,21650,21650,21650,0
20231219,144300,26736800,21650,21650,21650,21650,0
20231219,144200,26736800,21650,21650,21650,21650,0
20231219,144100,26736800,21650,21650,21650,21650,0
20231219,144000,26736800,21650,21650,21650,21650,0
20231219,143900,26736800,21650,21650,21650,21650,0
20231219,143800,26736800,21650,21650,21650,21650,0
20231219,143700,26736800,21650,21650,21650,21650,0
20231219,143600,26736800,21650,21650,21650,21650,0
20231219,143500,26736800,21650,21650,21650,21650,0
20231219,143400,26736800,21650,21650,21650,21650,0
20231219,143300,26736800,21650,21650,21650,21650,0
20231219,143200,26736800,21650,21650,21650,21650,0
20231219,143100,26736800,21650,21650,21650,21650,0
20231219,143000,26736800,21650,21650,21650,21650,0
20231219,142900,26736800,21650,21650,21650,21650,0
20231219,142800,26736800,21650,21650,21650,21650,0
20231219,142700,26736800,21650,21650,21650,21650,0
20231219,142600,26736800,21650,21650,21650,21650,0
20231219,142500,26736800,21650,21650,21650,21650,0
20231219,142400,26736800,21650,21650,21650,21650,0
20231219,142300,26736800,21650,21650,21650,21650,0
20231219,142200,26736800,21650,21650,21650,21650,0
20231219,142100,26736800,21650,21650,21650,21650,0
20231219,142000,26736800,21650,21650,21650,21650,0
20231219,141900,26736800,21650,21650,21650,21650,0
20231219,141800,26736800,21650,21650,21650,21650,0
20231219,141700,26736800,21650,21650,21650,21650,0
20231219,141600,26736800,21650,21650,21650,21650,0
20231219,141500,26736800,21650,21650,21650,21650,0
20231219,141400,26736800,21650,21650,21650,21650,0
20231219,141300,26736800,21650,21650,21650,21650,0
20231219,141200,26736800,21650,21650,21650,21650,0
20231219,141100,26736800,21650,21650,21650,21650,1
20231219,141000,26715150,21650,21650,21650,21650,0
20231219,140900,26715150,21650,21650,21650,21650,0
20231219,140800,26715150,21650,21650,21650,21650,0
20231219,140700,26715150,21650,21650,21650,21650,0
20231219,140600,26715150,21650,21650,21650,21650,0
20231219,140500,26715150,21650,21650,21650,21650,0
20231219,140400,26715150,21650,21650,21650,21650,0
20231219,140300,26715150,21650,21650,21650,21650,0
20231219,140200,26715150,21650,21650,21650,21650,0
20231219,140100,26715150,21650,21650,21650,21650,0
20231219,140000,26715150,21650,21650,21650,21650,0
20231219,135900,26715150,21650,21650,21650,21650,0
20231219,135800,26715150,21650,21650,21650,21650,0
20231219,135700,26715150,21650,21650,21650,21650,0
20231219,135600,26715150,21650,21650,21650,21650,9
20231219,135500,26520300,21700,21700,21700,21700,17
20231219,135400,26151400,21700,21700,21700,21700,0
20231219,135300,26151400,21700,21700,21700,21700,0
20231219,135200,26151400,21700,21700,21700,21700,0
20231219,135100,26151400,21700,21700,21700,21700,0
20231219,135000,26151400,21700,21700,21700,21700,0
20231219,134900,26151400,21700,21700,21700,21700,0
20231219,134800,26151400,21700,21700,21700,21700,0
20231219,134700,26151400,21700,21700,21700,21700,0
20231219,134600,26151400,21700,21700,21700,21700,0
20231219,134500,26151400,21700,21700,21700,21700,0
20231219,134400,26151400,21700,21700,21700,21700,0
20231219,134300,26151400,21700,21700,21700,21700,0
20231219,134200,26151400,21700,21700,21700,21700,0
20231219,134100,26151400,21700,21700,21700,21700,0
20231219,134000,26151400,21700,21700,21700,21700,0
20231219,133900,26151400,21700,21700,21700,21700,0
20231219,133800,26151400,21700,21700,21700,21700,0
20231219,133700,26151400,21700,21700,21700,21700,0
20231219,133600,26151400,21700,21700,21700,21700,0
20231219,133500,26151400,21700,21700,21700,21700,0
20231219,133400,26151400,21700,21700,21700,21700,0
20231219,133300,26151400,21700,21700,21700,21700,0
20231219,133200,26151400,21700,21700,21700,21700,0
20231219,133100,26151400,21700,21700,21700,21700,0
20231219,133000,26151400,21700,21700,21700,21700,0
20231219,132900,26151400,21700,21700,21700,21700,0
20231219,132800,26151400,21700,21700,21700,21700,0
20231219,132700,26151400,21700,21700,21700,21700,6
20231219,132600,26021200,21650,21650,21650,21650,0
20231219,132500,26021200,21650,21650,21650,21650,0
20231219,132400,26021200,21650,21650,21650,21650,0
20231219,132300,26021200,21650,21650,21650,21650,0
20231219,132200,26021200,21650,21650,21650,21650,0
20231219,132100,26021200,21650,21650,21650,21650,0
20231219,132000,26021200,21650,21650,21650,21650,0
20231219,131900,26021200,21650,21650,21650,21650,0
20231219,131800,26021200,21650,21650,21650,21650,0
20231219,131700,26021200,21650,21650,21650,21650,0
20231219,131600,26021200,21650,21650,21650,21650,0
20231219,131500,26021200,21650,21650,21650,21650,0
20231219,131400,26021200,21650,21650,21650,21650,0
20231219,131300,26021200,21650,21650,21650,21650,0
20231219,131200,26021200,21650,21650,21650,21650,0
20231219,131100,26021200,21650,21650,21650,21650,0
20231219,131000,26021200,21650,21650,21650,21650,0
20231219,130900,26021200,21650,21650,21650,21650,0
20231219,130800,26021200,21650,21650,21650,21650,0
20231219,130700,26021200,21650,21650,21650,21650,0
20231219,130600,26021200,21650,21650,21650,21650,0
20231219,130500,26021200,21650,21650,21650,21650,0
20231219,130400,26021200,21650,21650,21650,21650,1
20231219,130300,25999550,21650,21650,21650,21650,0
20231219,130200,25999550,21650,21650,21650,21650,0
20231219,130100,25999550,21650,21650,21650,21650,0
20231219,130000,25999550,21650,21650,21650,21650,0
20231219,125900,25999550,21650,21650,21650,21650,0
20231219,125800,25999550,21650,21650,21650,21650,0
20231219,125700,25999550,21650,21650,21650,21650,0
20231219,125600,25999550,21650,21650,21650,21650,0
20231219,125500,25999550,21650,21650,21650,21650,0
20231219,125400,25999550,21650,21650,21650,21650,0
20231219,125300,25999550,21650,21650,21650,21650,0
20231219,125200,25999550,21650,21650,21650,21650,0
20231219,125100,25999550,21650,21650,21650,21650,0
20231219,125000,25999550,21650,21650,21650,21650,0
20231219,124900,25999550,21650,21650,21650,21650,0
20231219,124800,25999550,21650,21650,21650,21650,0
20231219,124700,25999550,21650,21650,21650,21650,0
20231219,124600,25999550,21650,21650,21650,21650,0
20231219,124500,25999550,21650,21650,21650,21650,0
20231219,124400,25999550,21650,21650,21650,21650,0
20231219,124300,25999550,21650,21650,21650,21650,0
20231219,124200,25999550,21650,21650,21650,21650,0
20231219,124100,25999550,21650,21650,21650,21650,0
20231219,124000,25999550,21650,21650,21650,21650,0
20231219,123900,25999550,21650,21650,21650,21650,0
20231219,123800,25999550,21650,21650,21650,21650,0
20231219,123700,25999550,21650,21650,21650,21650,0
20231219,123600,25999550,21650,21650,21650,21650,0
20231219,123500,25999550,21650,21650,21650,21650,0
20231219,123400,25999550,21650,21650,21650,21650,0
20231219,123300,25999550,21650,21650,21650,21650,0
20231219,123200,25999550,21650,21650,21650,21650,0
20231219,123100,25999550,21650,21650,21650,21650,0
20231219,123000,25999550,21650,21650,21650,21650,0
20231219,122900,25999550,21650,21650,21650,21650,0
20231219,122800,25999550,21650,21650,21650,21650,0
20231219,122700,25999550,21650,21650,21650,21650,0
20231219,122600,25999550,21650,21650,21650,21650,0
20231219,122500,25999550,21650,21650,21650,21650,5
20231219,122400,25891300,21650,21650,21650,21650,0
20231219,122300,25891300,21650,21650,21650,21650,0
20231219,122200,25891300,21650,21650,21650,21650,0
20231219,122100,25891300,21650,21650,21650,21650,0
20231219,122000,25891300,21650,21650,21650,21650,0
20231219,121900,25891300,21650,21650,21650,21650,0
20231219,121800,25891300,21650,21650,21650,21650,0
20231219,121700,25891300,21650,21650,21650,21650,0
20231219,121600,25891300,21650,21650,21650,21650,0
20231219,121500,25891300,21650,21650,21650,21650,0
20231219,121400,25891300,21650,21650,21650,21650,0
20231219,121300,25891300,21650,21650,21650,21650,0
20231219,121200,25891300,21650,21650,21650,21650,0
20231219,121100,25891300,21650,21650,21650,21650,0
20231219,121000,25891300,21650,21650,21650,21650,0
20231219,120900,25891300,21650,21650,21650,21650,0
20231219,120800,25891300,21650,21650,21650,21650,0
20231219,120700,25891300,21650,21650,21650,21650,0
20231219,120600,25891300,21650,21650,21650,21650,0
20231219,120500,25891300,21650,21650,21650,21650,0
20231219,120400,25891300,21650,21650,21650,21650,0
20231219,120300,25891300,21650,21650,21650,21650,0
20231219,120200,25891300,21650,21650,21650,21650,0
20231219,120100,25891300,21650,21650,21650,21650,0
20231219,120000,25891300,21650,21650,21650,21650,0
20231219,115900,25891300,21650,21650,21650,21650,0
20231219,115800,25891300,21650,21650,21650,21650,0
20231219,115700,25891300,21650,21650,21650,21650,0
20231219,115600,25891300,21650,21650,21650,21650,0
20231219,115500,25891300,21650,21650,21650,21650,0
20231219,115400,25891300,21650,21650,21650,21650,0
20231219,115300,25891300,21650,21650,21650,21650,0
20231219,115200,25891300,21650,21650,21650,21650,0
20231219,115100,25891300,21650,21650,21650,21650,0
20231219,115000,25891300,21650,21650,21650,21650,0
20231219,114900,25891300,21650,21650,21650,21650,0
20231219,114800,25891300,21650,21650,21650,21650,0
20231219,114700,25891300,21650,21650,21650,21650,0
20231219,114600,25891300,21650,21650,21650,21650,0
20231219,114500,25891300,21650,21650,21650,21650,0
20231219,114400,25891300,21650,21650,21650,21650,0
20231219,114300,25891300,21650,21650,21650,21650,0
20231219,114200,25891300,21650,21650,21650,21650,0
20231219,114100,25891300,21650,21650,21650,21650,0
20231219,114000,25891300,21650,21650,21650,21650,0
20231219,113900,25891300,21650,21650,21650,21650,0
20231219,113800,25891300,21650,21650,21650,21650,0
20231219,113700,25891300,21650,21650,21650,21650,0
20231219,113600,25891300,21650,21650,21650,21650,0
20231219,113500,25891300,21650,21650,21650,21650,0
20231219,113400,25891300,21650,21650,21650,21650,0
20231219,113300,25891300,21650,21650,21650,21650,0
20231219,113200,25891300,21650,21650,21650,21650,0
20231219,113100,25891300,21650,21650,21650,21650,1
20231219,113000,25869650,21650,21650,21650,21650,0
20231219,112900,25869650,21650,21650,21650,21650,0
20231219,112800,25869650,21650,21650,21650,21650,1
20231219,112700,25848000,21600,21600,21600,21600,0
20231219,112600,25848000,21600,21600,21600,21600,0
20231219,112500,25848000,21600,21600,21600,21600,0
20231219,112400,25848000,21600,21600,21600,21600,0
20231219,112300,25848000,21600,21600,21600,21600,0
20231219,112200,25848000,21600,21600,21600,21600,0
20231219,112100,25848000,21600,21600,21600,21600,0
20231219,112000,25848000,21600,21600,21600,21600,0
20231219,111900,25848000,21600,21600,21600,21600,0
20231219,111800,25848000,21600,21600,21600,21600,0
20231219,111700,25848000,21600,21600,21600,21600,0
20231219,111600,25848000,21600,21600,21600,21600,0
20231219,111500,25848000,21600,21600,21600,21600,0
20231219,111400,25848000,21600,21600,21600,21600,0
20231219,111300,25848000,21600,21600,21600,21600,0
20231219,111200,25848000,21600,21600,21600,21600,0
20231219,111100,25848000,21600,21600,21600,21600,0
20231219,111000,25848000,21600,21600,21600,21600,0
20231219,110900,25848000,21600,21600,21600,21600,0
20231219,110800,25848000,21600,21600,21600,21600,0
20231219,110700,25848000,21600,21600,21600,21600,0
20231219,110600,25848000,21600,21600,21600,21600,0
20231219,110500,25848000,21600,21600,21600,21600,0
20231219,110400,25848000,21600,21600,21600,21600,0
20231219,110300,25848000,21600,21600,21600,21600,0
20231219,110200,25848000,21600,21600,21600,21600,0
20231219,110100,25848000,21600,21600,21600,21600,0
20231219,110000,25848000,21600,21600,21600,21600,0
20231219,105900,25848000,21600,21600,21600,21600,0
20231219,105800,25848000,21600,21600,21600,21600,0
20231219,105700,25848000,21600,21600,21600,21600,0
20231219,105600,25848000,21600,21600,21600,21600,0
20231219,105500,25848000,21600,21600,21600,21600,0
20231219,105400,25848000,21600,21600,21600,21600,0
20231219,105300,25848000,21600,21600,21600,21600,0
20231219,105200,25848000,21600,21600,21600,21600,0
20231219,105100,25848000,21600,21600,21600,21600,0
20231219,105000,25848000,21600,21600,21600,21600,0
20231219,104900,25848000,21600,21600,21600,21600,0
20231219,104800,25848000,21600,21600,21600,21600,0
20231219,104700,25848000,21600,21600,21600,21600,0
20231219,104600,25848000,21600,21600,21600,21600,0
20231219,104500,25848000,21600,21600,21600,21600,0
20231219,104400,25848000,21600,21600,21600,21600,0
20231219,104300,25848000,21600,21600,21600,21600,0
20231219,104200,25848000,21600,21600,21600,21600,0
20231219,104100,25848000,21600,21600,21600,21600,0
20231219,104000,25848000,21600,21600,21600,21600,0
20231219,103900,25848000,21600,21600,21600,21600,31
20231219,103800,25178400,21700,21650,21700,21650,182
20231219,103700,21238050,21700,21700,21700,21700,0
20231219,103600,21238050,21700,21700,21700,21700,0
20231219,103500,21238050,21700,21700,21700,21700,0
20231219,103400,21238050,21700,21700,21700,21700,0
20231219,103300,21238050,21700,21700,21700,21700,0
20231219,103200,21238050,21700,21700,21700,21700,0
20231219,103100,21238050,21700,21700,21700,21700,0
20231219,103000,21238050,21700,21700,21700,21700,138
20231219,102900,18243450,21700,21700,21700,21700,0
20231219,102800,18243450,21700,21700,21700,21700,0
20231219,102700,18243450,21700,21700,21700,21700,0
20231219,102600,18243450,21700,21700,21700,21700,0
20231219,102500,18243450,21700,21700,21700,21700,0
20231219,102400,18243450,21700,21700,21700,21700,0
20231219,102300,18243450,21700,21650,21700,21650,231
20231219,102200,13233250,21650,21650,21650,21650,0
20231219,102100,13233250,21650,21650,21650,21650,0
20231219,102000,13233250,21650,21650,21650,21650,0
20231219,101900,13233250,21650,21650,21650,21650,0
20231219,101800,13233250,21650,21650,21650,21650,0
20231219,101700,13233250,21650,21650,21650,21650,0
20231219,101600,13233250,21650,21650,21650,21650,0
20231219,101500,13233250,21650,21650,21650,21650,0
20231219,101400,13233250,21650,21650,21650,21650,0
20231219,101300,13233250,21650,21650,21650,21650,0
20231219,101200,13233250,21650,21650,21650,21650,0
20231219,101100,13233250,21650,21650,21650,21650,0
20231219,101000,13233250,21650,21650,21650,21650,0
20231219,100900,13233250,21650,21650,21650,21650,0
20231219,100800,13233250,21650,21650,21650,21650,0
20231219,100700,13233250,21650,21650,21650,21650,0
20231219,100600,13233250,21650,21650,21650,21650,0
20231219,100500,13233250,21650,21650,21650,21650,0
20231219,100400,13233250,21650,21650,21650,21650,0
20231219,100300,13233250,21650,21650,21650,21650,0
20231219,100200,13233250,21650,21650,21650,21650,0
20231219,100100,13233250,21650,21650,21650,21650,0
20231219,100000,13233250,21650,21650,21650,21650,1
20231219,095900,13211600,21600,21600,21600,21600,0
20231219,095800,13211600,21600,21600,21600,21600,0
20231219,095700,13211600,21600,21600,21600,21600,0
20231219,095600,13211600,21600,21600,21600,21600,0
20231219,095500,13211600,21600,21600,21600,21600,0
20231219,095400,13211600,21600,21600,21600,21600,0
20231219,095300,13211600,21600,21600,21600,21600,0
20231219,095200,13211600,21600,21600,21600,21600,0
20231219,095100,13211600,21600,21600,21600,21600,0
20231219,095000,13211600,21600,21600,21600,21600,0
20231219,094900,13211600,21600,21600,21600,21600,0
20231219,094800,13211600,21600,21600,21600,21600,0
20231219,094700,13211600,21600,21600,21600,21600,0
20231219,094600,13211600,21600,21600,21600,21600,0
20231219,094500,13211600,21600,21600,21600,21600,0
20231219,094400,13211600,21600,21600,21600,21600,0
20231219,094300,13211600,21600,21600,21600,21600,0
20231219,094200,13211600,21600,21600,21600,21600,50
20231219,094100,12131600,21700,21700,21700,21700,0
20231219,094000,12131600,21700,21700,21700,21700,0
20231219,093900,12131600,21700,21700,21700,21700,0
20231219,093800,12131600,21700,21700,21700,21700,0
20231219,093700,12131600,21700,21700,21700,21700,0
20231219,093600,12131600,21700,21700,21700,21700,0
20231219,093500,12131600,21700,21700,21700,21700,0
20231219,093400,12131600,21700,21700,21700,21700,0
20231219,093300,12131600,21700,21700,21700,21700,0
20231219,093200,12131600,21700,21700,21700,21700,0
20231219,093100,12131600,21700,21700,21700,21700,0
20231219,093000,12131600,21700,21700,21700,21700,0
20231219,092900,12131600,21700,21700,21700,21700,0
20231219,092800,12131600,21700,21700,21700,21700,0
20231219,092700,12131600,21700,21700,21700,21700,0
20231219,092600,12131600,21700,21650,21700,21650,312
20231219,092500,5376750,21650,21650,21650,21650,70
20231219,092400,3861250,21650,21650,21650,21650,0
20231219,092300,3861250,21650,21650,21650,21650,0
20231219,092200,3861250,21650,21650,21650,21650,0
20231219,092100,3861250,21650,21650,21650,21650,0
20231219,092000,3861250,21650,21650,21650,21650,0
20231219,091900,3861250,21650,21650,21650,21650,0
20231219,091800,3861250,21650,21650,21650,21650,0
20231219,091700,3861250,21650,21650,21650,21650,0
20231219,091600,3861250,21650,21650,21650,21650,0
20231219,091500,3861250,21650,21650,21650,21650,0
20231219,091400,3861250,21650,21650,21650,21650,1
20231219,091300,3839600,21600,21600,21600,21600,0
20231219,091200,3839600,21600,21600,21600,21600,1
20231219,091100,3818000,21650,21650,21650,21650,92
20231219,091000,1826200,21600,21600,21600,21600,0
20231219,090900,1826200,21600,21600,21600,21600,0
20231219,090800,1826200,21600,21600,21600,21600,0
20231219,090700,1826200,21600,21600,21600,21600,12
20231219,090600,1567000,21450,21450,21450,21450,0
20231219,090500,1567000,21450,21450,21450,21450,0
20231219,090400,1567000,21450,21450,21450,21450,2
20231219,090300,1524100,21450,21450,21450,21450,0
20231219,090200,1524100,21450,21500,21500,21450,70
20231219,090100,21600,21600,21600,21600,21600,0
20231219,090000,21600,21600,21600,21600,21600,1