KissMeData/001270/min/candle-20231222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231222,183300,53255600,21550,21550,21550,21550,41
20231222,183200,53255600,21550,21550,21550,21550,0
20231222,183100,53255600,21550,21550,21550,21550,0
20231222,183000,53255600,21550,21550,21550,21550,0
20231222,182900,53255600,21550,21550,21550,21550,0
20231222,182800,53255600,21550,21550,21550,21550,0
20231222,182700,53255600,21550,21550,21550,21550,0
20231222,182600,53255600,21550,21550,21550,21550,0
20231222,182500,53255600,21550,21550,21550,21550,0
20231222,182400,53255600,21550,21550,21550,21550,0
20231222,182300,53255600,21550,21550,21550,21550,0
20231222,182200,53255600,21550,21550,21550,21550,0
20231222,182100,53255600,21550,21550,21550,21550,0
20231222,182000,53255600,21550,21550,21550,21550,0
20231222,181900,53255600,21550,21550,21550,21550,0
20231222,181800,53255600,21550,21550,21550,21550,0
20231222,181700,53255600,21550,21550,21550,21550,0
20231222,181600,53255600,21550,21550,21550,21550,0
20231222,181500,53255600,21550,21550,21550,21550,0
20231222,181400,53255600,21550,21550,21550,21550,0
20231222,181300,53255600,21550,21550,21550,21550,0
20231222,181200,53255600,21550,21550,21550,21550,0
20231222,181100,53255600,21550,21550,21550,21550,0
20231222,181000,53255600,21550,21550,21550,21550,0
20231222,180900,53255600,21550,21550,21550,21550,0
20231222,180800,53255600,21550,21550,21550,21550,0
20231222,180700,53255600,21550,21550,21550,21550,0
20231222,180600,53255600,21550,21550,21550,21550,0
20231222,180500,53255600,21550,21550,21550,21550,0
20231222,180400,53255600,21550,21550,21550,21550,0
20231222,180300,53255600,21550,21550,21550,21550,41
20231222,180200,53255600,21550,21550,21550,21550,0
20231222,180100,53255600,21550,21550,21550,21550,0
20231222,180000,53255600,21550,21550,21550,21550,0
20231222,175900,53255600,21550,21550,21550,21550,0
20231222,175800,53255600,21550,21550,21550,21550,0
20231222,175700,53255600,21550,21550,21550,21550,0
20231222,175600,53255600,21550,21550,21550,21550,0
20231222,175500,53255600,21550,21550,21550,21550,0
20231222,175400,53255600,21550,21550,21550,21550,0
20231222,175300,53255600,21550,21550,21550,21550,0
20231222,175200,53255600,21550,21550,21550,21550,0
20231222,175100,53255600,21550,21550,21550,21550,0
20231222,175000,53255600,21550,21550,21550,21550,0
20231222,174900,53255600,21550,21550,21550,21550,0
20231222,174800,53255600,21550,21550,21550,21550,0
20231222,174700,53255600,21550,21550,21550,21550,0
20231222,174600,53255600,21550,21550,21550,21550,0
20231222,174500,53255600,21550,21550,21550,21550,0
20231222,174400,53255600,21550,21550,21550,21550,0
20231222,174300,53255600,21550,21550,21550,21550,0
20231222,174200,53255600,21550,21550,21550,21550,0
20231222,174100,53255600,21550,21550,21550,21550,0
20231222,174000,53255600,21550,21550,21550,21550,0
20231222,173900,53255600,21550,21550,21550,21550,0
20231222,173800,53255600,21550,21550,21550,21550,0
20231222,173700,53255600,21550,21550,21550,21550,0
20231222,173600,53255600,21550,21550,21550,21550,0
20231222,173500,53255600,21550,21550,21550,21550,0
20231222,173400,53255600,21550,21550,21550,21550,0
20231222,173300,53255600,21550,21550,21550,21550,41
20231222,173200,53255600,21550,21550,21550,21550,0
20231222,173100,53255600,21550,21550,21550,21550,0
20231222,173000,53255600,21550,21550,21550,21550,0
20231222,172900,53255600,21550,21550,21550,21550,0
20231222,172800,53255600,21550,21550,21550,21550,0
20231222,172700,53255600,21550,21550,21550,21550,0
20231222,172600,53255600,21550,21550,21550,21550,0
20231222,172500,53255600,21550,21550,21550,21550,0
20231222,172400,53255600,21550,21550,21550,21550,0
20231222,172300,53255600,21550,21550,21550,21550,0
20231222,172200,53255600,21550,21550,21550,21550,0
20231222,172100,53255600,21550,21550,21550,21550,0
20231222,172000,53255600,21550,21550,21550,21550,0
20231222,171900,53255600,21550,21550,21550,21550,0
20231222,171800,53255600,21550,21550,21550,21550,0
20231222,171700,53255600,21550,21550,21550,21550,0
20231222,171600,53255600,21550,21550,21550,21550,0
20231222,171500,53255600,21550,21550,21550,21550,0
20231222,171400,53255600,21550,21550,21550,21550,0
20231222,171300,53255600,21550,21550,21550,21550,0
20231222,171200,53255600,21550,21550,21550,21550,0
20231222,171100,53255600,21550,21550,21550,21550,0
20231222,171000,53255600,21550,21550,21550,21550,0
20231222,170900,53255600,21550,21550,21550,21550,0
20231222,170800,53255600,21550,21550,21550,21550,0
20231222,170700,53255600,21550,21550,21550,21550,0
20231222,170600,53255600,21550,21550,21550,21550,0
20231222,170500,53255600,21550,21550,21550,21550,0
20231222,170400,53255600,21550,21550,21550,21550,0
20231222,170300,53255600,21550,21550,21550,21550,41
20231222,170200,53255600,21550,21550,21550,21550,0
20231222,170100,53255600,21550,21550,21550,21550,0
20231222,170000,53255600,21550,21550,21550,21550,0
20231222,165900,53255600,21550,21550,21550,21550,0
20231222,165800,53255600,21550,21550,21550,21550,0
20231222,165700,53255600,21550,21550,21550,21550,0
20231222,165600,53255600,21550,21550,21550,21550,0
20231222,165500,53255600,21550,21550,21550,21550,0
20231222,165400,53255600,21550,21550,21550,21550,0
20231222,165300,53255600,21550,21550,21550,21550,0
20231222,165200,53255600,21550,21550,21550,21550,0
20231222,165100,53255600,21550,21550,21550,21550,0
20231222,165000,53255600,21550,21550,21550,21550,0
20231222,164900,53255600,21550,21550,21550,21550,0
20231222,164800,53255600,21550,21550,21550,21550,0
20231222,164700,53255600,21550,21550,21550,21550,0
20231222,164600,53255600,21550,21550,21550,21550,0
20231222,164500,53255600,21550,21550,21550,21550,0
20231222,164400,53255600,21550,21550,21550,21550,0
20231222,164300,53255600,21550,21550,21550,21550,0
20231222,164200,53255600,21550,21550,21550,21550,0
20231222,164100,53255600,21550,21550,21550,21550,0
20231222,164000,53255600,21550,21550,21550,21550,0
20231222,163900,53255600,21550,21550,21550,21550,0
20231222,163800,53255600,21550,21550,21550,21550,0
20231222,163700,53255600,21550,21550,21550,21550,0
20231222,163600,53255600,21550,21550,21550,21550,0
20231222,163500,53255600,21550,21550,21550,21550,0
20231222,163400,53255600,21550,21550,21550,21550,0
20231222,163300,53255600,21550,21550,21550,21550,41
20231222,163200,53255600,21550,21550,21550,21550,0
20231222,163100,53255600,21550,21550,21550,21550,0
20231222,163000,53255600,21550,21550,21550,21550,0
20231222,162900,53255600,21550,21550,21550,21550,0
20231222,162800,53255600,21550,21550,21550,21550,0
20231222,162700,53255600,21550,21550,21550,21550,0
20231222,162600,53255600,21550,21550,21550,21550,0
20231222,162500,53255600,21550,21550,21550,21550,0
20231222,162400,53255600,21550,21550,21550,21550,0
20231222,162300,53255600,21550,21550,21550,21550,0
20231222,162200,53255600,21550,21550,21550,21550,0
20231222,162100,53255600,21550,21550,21550,21550,0
20231222,162000,53255600,21550,21550,21550,21550,0
20231222,161900,53255600,21550,21550,21550,21550,0
20231222,161800,53255600,21550,21550,21550,21550,0
20231222,161700,53255600,21550,21550,21550,21550,0
20231222,161600,53255600,21550,21550,21550,21550,0
20231222,161500,53255600,21550,21550,21550,21550,0
20231222,161400,53255600,21550,21550,21550,21550,0
20231222,161300,53255600,21550,21550,21550,21550,0
20231222,161200,53255600,21550,21550,21550,21550,0
20231222,161100,53255600,21550,21550,21550,21550,0
20231222,161000,53255600,21550,21550,21550,21550,0
20231222,160900,53255600,21550,21550,21550,21550,0
20231222,160800,53255600,21550,21550,21550,21550,0
20231222,160700,53255600,21550,21550,21550,21550,0
20231222,160600,53255600,21550,21550,21550,21550,0
20231222,160500,53255600,21550,21550,21550,21550,0
20231222,160400,53255600,21550,21550,21550,21550,0
20231222,160300,53255600,21550,21550,21550,21550,41
20231222,160200,53255600,21550,21550,21550,21550,0
20231222,160100,53255600,21550,21550,21550,21550,0
20231222,160000,53255600,21550,21550,21550,21550,0
20231222,155900,53255600,21550,21550,21550,21550,0
20231222,155800,53255600,21550,21550,21550,21550,0
20231222,155700,53255600,21550,21550,21550,21550,0
20231222,155600,53255600,21550,21550,21550,21550,0
20231222,155500,53255600,21550,21550,21550,21550,0
20231222,155400,53255600,21550,21550,21550,21550,0
20231222,155300,53255600,21550,21550,21550,21550,0
20231222,155200,53255600,21550,21550,21550,21550,0
20231222,155100,53255600,21550,21550,21550,21550,0
20231222,155000,53255600,21550,21550,21550,21550,0
20231222,154900,53255600,21550,21550,21550,21550,0
20231222,154800,53255600,21550,21550,21550,21550,0
20231222,154700,53255600,21550,21550,21550,21550,0
20231222,154600,53255600,21550,21550,21550,21550,0
20231222,154500,53255600,21550,21550,21550,21550,0
20231222,154400,53255600,21550,21550,21550,21550,0
20231222,154300,53255600,21550,21550,21550,21550,0
20231222,154200,53255600,21550,21550,21550,21550,0
20231222,154100,53255600,21550,21550,21550,21550,0
20231222,154000,53255600,21550,21550,21550,21550,0
20231222,153900,53255600,21550,21550,21550,21550,0
20231222,153800,53255600,21550,21550,21550,21550,0
20231222,153700,53255600,21550,21550,21550,21550,0
20231222,153600,53255600,21550,21550,21550,21550,0
20231222,153500,53255600,21550,21550,21550,21550,0
20231222,153400,53255600,21550,21550,21550,21550,0
20231222,153300,53255600,21550,21550,21550,21550,41
20231222,153200,53255600,21550,21550,21550,21550,0
20231222,153100,53255600,21550,21550,21550,21550,0
20231222,153000,53255600,21550,21550,21550,21550,41
20231222,152900,52372050,21600,21600,21600,21600,0
20231222,152800,52372050,21600,21600,21600,21600,0
20231222,152700,52372050,21600,21600,21600,21600,0
20231222,152600,52372050,21600,21600,21600,21600,0
20231222,152500,52372050,21600,21600,21600,21600,0
20231222,152400,52372050,21600,21600,21600,21600,0
20231222,152300,52372050,21600,21600,21600,21600,0
20231222,152200,52372050,21600,21600,21600,21600,0
20231222,152100,52372050,21600,21600,21600,21600,0
20231222,152000,52372050,21600,21600,21600,21600,0
20231222,151900,52372050,21600,21600,21600,21600,0
20231222,151800,52372050,21600,21600,21600,21600,0
20231222,151700,52372050,21600,21600,21600,21600,0
20231222,151600,52372050,21600,21600,21600,21600,0
20231222,151500,52372050,21600,21600,21600,21600,0
20231222,151400,52372050,21600,21600,21600,21600,0
20231222,151300,52372050,21600,21400,21600,21400,63
20231222,151200,51023650,21400,21400,21400,21400,0
20231222,151100,51023650,21400,21400,21400,21400,2
20231222,151000,50980850,21400,21400,21400,21400,300
20231222,150900,44560850,21400,21500,21650,21400,767
20231222,150800,28118200,21550,21550,21550,21550,118
20231222,150700,25575300,21650,21650,21650,21650,0
20231222,150600,25575300,21650,21650,21650,21650,0
20231222,150500,25575300,21650,21650,21650,21650,0
20231222,150400,25575300,21650,21650,21650,21650,0
20231222,150300,25575300,21650,21650,21650,21650,0
20231222,150200,25575300,21650,21650,21650,21650,0
20231222,150100,25575300,21650,21650,21650,21650,0
20231222,150000,25575300,21650,21650,21650,21650,0
20231222,145900,25575300,21650,21650,21650,21650,1
20231222,145800,25553650,21550,21550,21550,21550,0
20231222,145700,25553650,21550,21550,21550,21550,0
20231222,145600,25553650,21550,21550,21550,21550,5
20231222,145500,25445900,21650,21650,21650,21650,0
20231222,145400,25445900,21650,21650,21650,21650,0
20231222,145300,25445900,21650,21650,21650,21650,0
20231222,145200,25445900,21650,21650,21650,21650,0
20231222,145100,25445900,21650,21650,21650,21650,0
20231222,145000,25445900,21650,21650,21650,21650,0
20231222,144900,25445900,21650,21650,21650,21650,0
20231222,144800,25445900,21650,21650,21650,21650,0
20231222,144700,25445900,21650,21650,21650,21650,0
20231222,144600,25445900,21650,21650,21650,21650,0
20231222,144500,25445900,21650,21650,21650,21650,0
20231222,144400,25445900,21650,21650,21650,21650,0
20231222,144300,25445900,21650,21650,21650,21650,0
20231222,144200,25445900,21650,21650,21650,21650,0
20231222,144100,25445900,21650,21650,21650,21650,1
20231222,144000,25424250,21550,21550,21550,21550,0
20231222,143900,25424250,21550,21550,21550,21550,0
20231222,143800,25424250,21550,21550,21550,21550,0
20231222,143700,25424250,21550,21550,21550,21550,0
20231222,143600,25424250,21550,21550,21550,21550,0
20231222,143500,25424250,21550,21550,21550,21550,0
20231222,143400,25424250,21550,21550,21550,21550,0
20231222,143300,25424250,21550,21550,21550,21550,0
20231222,143200,25424250,21550,21550,21550,21550,0
20231222,143100,25424250,21550,21550,21550,21550,0
20231222,143000,25424250,21550,21550,21550,21550,0
20231222,142900,25424250,21550,21550,21550,21550,0
20231222,142800,25424250,21550,21550,21550,21550,0
20231222,142700,25424250,21550,21550,21550,21550,0
20231222,142600,25424250,21550,21550,21550,21550,0
20231222,142500,25424250,21550,21550,21550,21550,0
20231222,142400,25424250,21550,21550,21550,21550,0
20231222,142300,25424250,21550,21550,21550,21550,0
20231222,142200,25424250,21550,21550,21550,21550,0
20231222,142100,25424250,21550,21600,21600,21550,36
20231222,142000,24647950,21650,21650,21650,21650,1
20231222,141900,24626300,21600,21600,21600,21600,0
20231222,141800,24626300,21600,21600,21600,21600,0
20231222,141700,24626300,21600,21600,21600,21600,0
20231222,141600,24626300,21600,21600,21600,21600,0
20231222,141500,24626300,21600,21600,21600,21600,0
20231222,141400,24626300,21600,21600,21600,21600,0
20231222,141300,24626300,21600,21600,21600,21600,0
20231222,141200,24626300,21600,21600,21600,21600,0
20231222,141100,24626300,21600,21600,21600,21600,0
20231222,141000,24626300,21600,21600,21600,21600,0
20231222,140900,24626300,21600,21600,21600,21600,0
20231222,140800,24626300,21600,21600,21600,21600,200
20231222,140700,20306300,21650,21650,21650,21650,0
20231222,140600,20306300,21650,21650,21650,21650,0
20231222,140500,20306300,21650,21650,21650,21650,0
20231222,140400,20306300,21650,21650,21650,21650,0
20231222,140300,20306300,21650,21650,21650,21650,0
20231222,140200,20306300,21650,21650,21650,21650,0
20231222,140100,20306300,21650,21650,21650,21650,0
20231222,140000,20306300,21650,21650,21650,21650,0
20231222,135900,20306300,21650,21650,21650,21650,0
20231222,135800,20306300,21650,21650,21650,21650,0
20231222,135700,20306300,21650,21650,21650,21650,0
20231222,135600,20306300,21650,21650,21650,21650,0
20231222,135500,20306300,21650,21650,21650,21650,0
20231222,135400,20306300,21650,21650,21650,21650,0
20231222,135300,20306300,21650,21650,21650,21650,0
20231222,135200,20306300,21650,21650,21650,21650,0
20231222,135100,20306300,21650,21650,21650,21650,0
20231222,135000,20306300,21650,21650,21650,21650,0
20231222,134900,20306300,21650,21650,21650,21650,0
20231222,134800,20306300,21650,21650,21650,21650,0
20231222,134700,20306300,21650,21650,21650,21650,0
20231222,134600,20306300,21650,21650,21650,21650,0
20231222,134500,20306300,21650,21650,21650,21650,0
20231222,134400,20306300,21650,21650,21650,21650,0
20231222,134300,20306300,21650,21650,21650,21650,0
20231222,134200,20306300,21650,21650,21650,21650,0
20231222,134100,20306300,21650,21650,21650,21650,0
20231222,134000,20306300,21650,21650,21650,21650,0
20231222,133900,20306300,21650,21650,21650,21650,0
20231222,133800,20306300,21650,21650,21650,21650,0
20231222,133700,20306300,21650,21650,21650,21650,0
20231222,133600,20306300,21650,21650,21650,21650,0
20231222,133500,20306300,21650,21650,21650,21650,61
20231222,133400,18985650,21600,21600,21600,21600,0
20231222,133300,18985650,21600,21600,21600,21600,0
20231222,133200,18985650,21600,21600,21600,21600,0
20231222,133100,18985650,21600,21600,21600,21600,0
20231222,133000,18985650,21600,21600,21600,21600,0
20231222,132900,18985650,21600,21600,21600,21600,0
20231222,132800,18985650,21600,21600,21600,21600,0
20231222,132700,18985650,21600,21600,21600,21600,0
20231222,132600,18985650,21600,21600,21600,21600,0
20231222,132500,18985650,21600,21600,21600,21600,0
20231222,132400,18985650,21600,21600,21600,21600,0
20231222,132300,18985650,21600,21600,21600,21600,0
20231222,132200,18985650,21600,21600,21600,21600,0
20231222,132100,18985650,21600,21600,21600,21600,0
20231222,132000,18985650,21600,21600,21600,21600,0
20231222,131900,18985650,21600,21600,21600,21600,0
20231222,131800,18985650,21600,21600,21600,21600,0
20231222,131700,18985650,21600,21600,21600,21600,0
20231222,131600,18985650,21600,21600,21600,21600,0
20231222,131500,18985650,21600,21600,21600,21600,0
20231222,131400,18985650,21600,21600,21600,21600,0
20231222,131300,18985650,21600,21600,21600,21600,0
20231222,131200,18985650,21600,21600,21600,21600,0
20231222,131100,18985650,21600,21600,21600,21600,0
20231222,131000,18985650,21600,21600,21600,21600,0
20231222,130900,18985650,21600,21600,21600,21600,0
20231222,130800,18985650,21600,21600,21600,21600,0
20231222,130700,18985650,21600,21600,21600,21600,0
20231222,130600,18985650,21600,21600,21600,21600,0
20231222,130500,18985650,21600,21600,21600,21600,0
20231222,130400,18985650,21600,21600,21600,21600,0
20231222,130300,18985650,21600,21600,21600,21600,0
20231222,130200,18985650,21600,21600,21600,21600,0
20231222,130100,18985650,21600,21600,21600,21600,0
20231222,130000,18985650,21600,21600,21600,21600,0
20231222,125900,18985650,21600,21600,21600,21600,0
20231222,125800,18985650,21600,21600,21600,21600,0
20231222,125700,18985650,21600,21600,21600,21600,0
20231222,125600,18985650,21600,21600,21600,21600,0
20231222,125500,18985650,21600,21600,21600,21600,0
20231222,125400,18985650,21600,21600,21600,21600,0
20231222,125300,18985650,21600,21600,21600,21600,0
20231222,125200,18985650,21600,21600,21600,21600,0
20231222,125100,18985650,21600,21600,21600,21600,0
20231222,125000,18985650,21600,21600,21600,21600,0
20231222,124900,18985650,21600,21600,21600,21600,0
20231222,124800,18985650,21600,21600,21600,21600,0
20231222,124700,18985650,21600,21600,21600,21600,30
20231222,124600,18337650,21650,21650,21650,21650,0
20231222,124500,18337650,21650,21650,21650,21650,0
20231222,124400,18337650,21650,21650,21650,21650,0
20231222,124300,18337650,21650,21650,21650,21650,4
20231222,124200,18251050,21650,21650,21650,21650,0
20231222,124100,18251050,21650,21650,21650,21650,0
20231222,124000,18251050,21650,21650,21650,21650,0
20231222,123900,18251050,21650,21650,21650,21650,0
20231222,123800,18251050,21650,21650,21650,21650,0
20231222,123700,18251050,21650,21650,21650,21650,0
20231222,123600,18251050,21650,21650,21650,21650,0
20231222,123500,18251050,21650,21650,21650,21650,0
20231222,123400,18251050,21650,21650,21650,21650,0
20231222,123300,18251050,21650,21650,21650,21650,0
20231222,123200,18251050,21650,21650,21650,21650,0
20231222,123100,18251050,21650,21650,21650,21650,0
20231222,123000,18251050,21650,21650,21650,21650,0
20231222,122900,18251050,21650,21650,21650,21650,0
20231222,122800,18251050,21650,21650,21650,21650,0
20231222,122700,18251050,21650,21650,21650,21650,0
20231222,122600,18251050,21650,21650,21650,21650,0
20231222,122500,18251050,21650,21650,21650,21650,0
20231222,122400,18251050,21650,21650,21650,21650,0
20231222,122300,18251050,21650,21650,21650,21650,0
20231222,122200,18251050,21650,21650,21650,21650,0
20231222,122100,18251050,21650,21650,21650,21650,0
20231222,122000,18251050,21650,21650,21650,21650,0
20231222,121900,18251050,21650,21650,21650,21650,0
20231222,121800,18251050,21650,21650,21650,21650,0
20231222,121700,18251050,21650,21650,21650,21650,0
20231222,121600,18251050,21650,21650,21650,21650,0
20231222,121500,18251050,21650,21650,21650,21650,0
20231222,121400,18251050,21650,21650,21650,21650,0
20231222,121300,18251050,21650,21650,21650,21650,0
20231222,121200,18251050,21650,21650,21650,21650,0
20231222,121100,18251050,21650,21650,21650,21650,0
20231222,121000,18251050,21650,21650,21650,21650,0
20231222,120900,18251050,21650,21650,21650,21650,0
20231222,120800,18251050,21650,21650,21650,21650,0
20231222,120700,18251050,21650,21650,21650,21650,0
20231222,120600,18251050,21650,21650,21650,21650,0
20231222,120500,18251050,21650,21650,21650,21650,0
20231222,120400,18251050,21650,21650,21650,21650,0
20231222,120300,18251050,21650,21650,21650,21650,0
20231222,120200,18251050,21650,21650,21650,21650,0
20231222,120100,18251050,21650,21650,21650,21650,0
20231222,120000,18251050,21650,21650,21650,21650,0
20231222,115900,18251050,21650,21650,21650,21650,0
20231222,115800,18251050,21650,21650,21650,21650,0
20231222,115700,18251050,21650,21650,21650,21650,0
20231222,115600,18251050,21650,21650,21650,21650,0
20231222,115500,18251050,21650,21650,21650,21650,0
20231222,115400,18251050,21650,21650,21650,21650,0
20231222,115300,18251050,21650,21650,21650,21650,0
20231222,115200,18251050,21650,21650,21650,21650,0
20231222,115100,18251050,21650,21650,21650,21650,0
20231222,115000,18251050,21650,21650,21650,21650,0
20231222,114900,18251050,21650,21650,21650,21650,0
20231222,114800,18251050,21650,21650,21650,21650,0
20231222,114700,18251050,21650,21650,21650,21650,0
20231222,114600,18251050,21650,21650,21650,21650,0
20231222,114500,18251050,21650,21650,21650,21650,0
20231222,114400,18251050,21650,21650,21650,21650,0
20231222,114300,18251050,21650,21650,21650,21650,0
20231222,114200,18251050,21650,21650,21650,21650,0
20231222,114100,18251050,21650,21650,21650,21650,0
20231222,114000,18251050,21650,21650,21650,21650,0
20231222,113900,18251050,21650,21650,21650,21650,0
20231222,113800,18251050,21650,21650,21650,21650,0
20231222,113700,18251050,21650,21650,21650,21650,0
20231222,113600,18251050,21650,21650,21650,21650,0
20231222,113500,18251050,21650,21650,21650,21650,0
20231222,113400,18251050,21650,21650,21650,21650,0
20231222,113300,18251050,21650,21650,21650,21650,0
20231222,113200,18251050,21650,21650,21650,21650,0
20231222,113100,18251050,21650,21650,21650,21650,0
20231222,113000,18251050,21650,21650,21650,21650,0
20231222,112900,18251050,21650,21650,21650,21650,0
20231222,112800,18251050,21650,21650,21650,21650,0
20231222,112700,18251050,21650,21650,21650,21650,0
20231222,112600,18251050,21650,21650,21650,21650,0
20231222,112500,18251050,21650,21650,21650,21650,0
20231222,112400,18251050,21650,21650,21650,21650,50
20231222,112300,17168550,21700,21700,21700,21700,0
20231222,112200,17168550,21700,21700,21700,21700,0
20231222,112100,17168550,21700,21700,21700,21700,0
20231222,112000,17168550,21700,21700,21700,21700,0
20231222,111900,17168550,21700,21700,21700,21700,0
20231222,111800,17168550,21700,21700,21700,21700,0
20231222,111700,17168550,21700,21700,21700,21700,0
20231222,111600,17168550,21700,21700,21700,21700,0
20231222,111500,17168550,21700,21650,21700,21650,136
20231222,111400,14224100,21650,21650,21650,21650,0
20231222,111300,14224100,21650,21650,21650,21650,0
20231222,111200,14224100,21650,21650,21650,21650,0
20231222,111100,14224100,21650,21650,21650,21650,0
20231222,111000,14224100,21650,21650,21650,21650,0
20231222,110900,14224100,21650,21650,21650,21650,0
20231222,110800,14224100,21650,21650,21650,21650,0
20231222,110700,14224100,21650,21650,21650,21650,0
20231222,110600,14224100,21650,21650,21650,21650,0
20231222,110500,14224100,21650,21650,21650,21650,0
20231222,110400,14224100,21650,21650,21650,21650,0
20231222,110300,14224100,21650,21650,21650,21650,0
20231222,110200,14224100,21650,21650,21650,21650,0
20231222,110100,14224100,21650,21650,21650,21650,0
20231222,110000,14224100,21650,21650,21650,21650,0
20231222,105900,14224100,21650,21650,21650,21650,0
20231222,105800,14224100,21650,21650,21650,21650,0
20231222,105700,14224100,21650,21650,21650,21650,0
20231222,105600,14224100,21650,21650,21650,21650,0
20231222,105500,14224100,21650,21650,21650,21650,0
20231222,105400,14224100,21650,21650,21650,21650,0
20231222,105300,14224100,21650,21650,21650,21650,0
20231222,105200,14224100,21650,21650,21650,21650,0
20231222,105100,14224100,21650,21650,21650,21650,101
20231222,105000,12037450,21650,21650,21650,21650,0
20231222,104900,12037450,21650,21650,21650,21650,0
20231222,104800,12037450,21650,21650,21650,21650,0
20231222,104700,12037450,21650,21650,21650,21650,0
20231222,104600,12037450,21650,21650,21650,21650,0
20231222,104500,12037450,21650,21650,21650,21650,0
20231222,104400,12037450,21650,21650,21650,21650,0
20231222,104300,12037450,21650,21650,21650,21650,0
20231222,104200,12037450,21650,21650,21650,21650,0
20231222,104100,12037450,21650,21650,21650,21650,0
20231222,104000,12037450,21650,21650,21650,21650,0
20231222,103900,12037450,21650,21650,21650,21650,0
20231222,103800,12037450,21650,21650,21650,21650,0
20231222,103700,12037450,21650,21650,21650,21650,0
20231222,103600,12037450,21650,21650,21650,21650,0
20231222,103500,12037450,21650,21650,21650,21650,0
20231222,103400,12037450,21650,21650,21650,21650,0
20231222,103300,12037450,21650,21650,21650,21650,0
20231222,103200,12037450,21650,21650,21650,21650,0
20231222,103100,12037450,21650,21650,21650,21650,0
20231222,103000,12037450,21650,21650,21650,21650,0
20231222,102900,12037450,21650,21650,21650,21650,0
20231222,102800,12037450,21650,21650,21650,21650,0
20231222,102700,12037450,21650,21650,21650,21650,0
20231222,102600,12037450,21650,21650,21650,21650,0
20231222,102500,12037450,21650,21650,21650,21650,0
20231222,102400,12037450,21650,21650,21650,21650,0
20231222,102300,12037450,21650,21650,21650,21650,0
20231222,102200,12037450,21650,21650,21650,21650,0
20231222,102100,12037450,21650,21650,21650,21650,0
20231222,102000,12037450,21650,21650,21650,21650,0
20231222,101900,12037450,21650,21650,21650,21650,0
20231222,101800,12037450,21650,21650,21650,21650,0
20231222,101700,12037450,21650,21650,21650,21650,0
20231222,101600,12037450,21650,21650,21650,21650,0
20231222,101500,12037450,21650,21650,21650,21650,0
20231222,101400,12037450,21650,21650,21650,21650,0
20231222,101300,12037450,21650,21650,21650,21650,0
20231222,101200,12037450,21650,21650,21650,21650,0
20231222,101100,12037450,21650,21650,21650,21650,0
20231222,101000,12037450,21650,21650,21650,21650,0
20231222,100900,12037450,21650,21650,21650,21650,0
20231222,100800,12037450,21650,21650,21650,21650,0
20231222,100700,12037450,21650,21650,21650,21650,0
20231222,100600,12037450,21650,21650,21650,21650,0
20231222,100500,12037450,21650,21650,21650,21650,0
20231222,100400,12037450,21650,21650,21650,21650,0
20231222,100300,12037450,21650,21650,21650,21650,0
20231222,100200,12037450,21650,21650,21650,21650,0
20231222,100100,12037450,21650,21650,21650,21650,0
20231222,100000,12037450,21650,21650,21650,21650,0
20231222,095900,12037450,21650,21650,21650,21650,0
20231222,095800,12037450,21650,21650,21650,21650,0
20231222,095700,12037450,21650,21650,21650,21650,0
20231222,095600,12037450,21650,21650,21650,21650,0
20231222,095500,12037450,21650,21650,21650,21650,0
20231222,095400,12037450,21650,21650,21650,21650,0
20231222,095300,12037450,21650,21650,21650,21650,0
20231222,095200,12037450,21650,21650,21650,21650,0
20231222,095100,12037450,21650,21650,21650,21650,0
20231222,095000,12037450,21650,21650,21650,21650,0
20231222,094900,12037450,21650,21650,21650,21650,0
20231222,094800,12037450,21650,21650,21650,21650,0
20231222,094700,12037450,21650,21650,21650,21650,0
20231222,094600,12037450,21650,21650,21650,21650,0
20231222,094500,12037450,21650,21650,21650,21650,0
20231222,094400,12037450,21650,21650,21650,21650,0
20231222,094300,12037450,21650,21650,21650,21650,0
20231222,094200,12037450,21650,21650,21650,21650,0
20231222,094100,12037450,21650,21650,21650,21650,0
20231222,094000,12037450,21650,21650,21650,21650,0
20231222,093900,12037450,21650,21650,21650,21650,0
20231222,093800,12037450,21650,21650,21650,21650,44
20231222,093700,11084850,21650,21650,21650,21650,5
20231222,093600,10976600,21700,21700,21700,21700,0
20231222,093500,10976600,21700,21700,21700,21700,0
20231222,093400,10976600,21700,21700,21700,21700,0
20231222,093300,10976600,21700,21700,21700,21700,2
20231222,093200,10933200,21650,21650,21650,21650,0
20231222,093100,10933200,21650,21700,21700,21650,101
20231222,093000,8746500,21650,21650,21650,21650,197
20231222,092900,4481450,21650,21650,21650,21650,0
20231222,092800,4481450,21650,21650,21650,21650,0
20231222,092700,4481450,21650,21650,21650,21650,0
20231222,092600,4481450,21650,21650,21650,21650,0
20231222,092500,4481450,21650,21650,21650,21650,0
20231222,092400,4481450,21650,21650,21650,21650,0
20231222,092300,4481450,21650,21650,21650,21650,0
20231222,092200,4481450,21650,21650,21650,21650,0
20231222,092100,4481450,21650,21650,21650,21650,1
20231222,092000,4459800,21650,21650,21650,21650,0
20231222,091900,4459800,21650,21650,21650,21650,1
20231222,091800,4438150,21650,21650,21650,21650,0
20231222,091700,4438150,21650,21650,21650,21650,0
20231222,091600,4438150,21650,21650,21650,21650,0
20231222,091500,4438150,21650,21650,21650,21650,0
20231222,091400,4438150,21650,21650,21650,21600,203
20231222,091300,43250,21550,21550,21550,21550,0
20231222,091200,43250,21550,21550,21550,21550,1
20231222,091100,21700,21700,21700,21700,21700,0
20231222,091000,21700,21700,21700,21700,21700,0
20231222,090900,21700,21700,21700,21700,21700,0
20231222,090800,21700,21700,21700,21700,21700,0
20231222,090700,21700,21700,21700,21700,21700,0
20231222,090600,21700,21700,21700,21700,21700,1
20231222,090500,0,21550,21550,21550,21550,0
20231222,090400,0,21550,21550,21550,21550,0
20231222,090300,0,21550,21550,21550,21550,0
20231222,090200,0,21550,21550,21550,21550,0
20231222,090100,0,21550,21550,21550,21550,0
20231222,090000,0,21550,21550,21550,21550,0