KissMeData/001270/min/candle-20231228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231228,183300,24257000,21700,21700,21700,21700,34
20231228,183200,24257000,21700,21700,21700,21700,0
20231228,183100,24257000,21700,21700,21700,21700,0
20231228,183000,24257000,21700,21700,21700,21700,0
20231228,182900,24257000,21700,21700,21700,21700,0
20231228,182800,24257000,21700,21700,21700,21700,0
20231228,182700,24257000,21700,21700,21700,21700,0
20231228,182600,24257000,21700,21700,21700,21700,0
20231228,182500,24257000,21700,21700,21700,21700,0
20231228,182400,24257000,21700,21700,21700,21700,0
20231228,182300,24257000,21700,21700,21700,21700,0
20231228,182200,24257000,21700,21700,21700,21700,0
20231228,182100,24257000,21700,21700,21700,21700,0
20231228,182000,24257000,21700,21700,21700,21700,0
20231228,181900,24257000,21700,21700,21700,21700,0
20231228,181800,24257000,21700,21700,21700,21700,0
20231228,181700,24257000,21700,21700,21700,21700,0
20231228,181600,24257000,21700,21700,21700,21700,0
20231228,181500,24257000,21700,21700,21700,21700,0
20231228,181400,24257000,21700,21700,21700,21700,0
20231228,181300,24257000,21700,21700,21700,21700,0
20231228,181200,24257000,21700,21700,21700,21700,0
20231228,181100,24257000,21700,21700,21700,21700,0
20231228,181000,24257000,21700,21700,21700,21700,0
20231228,180900,24257000,21700,21700,21700,21700,0
20231228,180800,24257000,21700,21700,21700,21700,0
20231228,180700,24257000,21700,21700,21700,21700,0
20231228,180600,24257000,21700,21700,21700,21700,0
20231228,180500,24257000,21700,21700,21700,21700,0
20231228,180400,24257000,21700,21700,21700,21700,0
20231228,180300,24257000,21700,21700,21700,21700,34
20231228,180200,24257000,21700,21700,21700,21700,0
20231228,180100,24257000,21700,21700,21700,21700,0
20231228,180000,24257000,21700,21700,21700,21700,0
20231228,175900,24257000,21700,21700,21700,21700,0
20231228,175800,24257000,21700,21700,21700,21700,0
20231228,175700,24257000,21700,21700,21700,21700,0
20231228,175600,24257000,21700,21700,21700,21700,0
20231228,175500,24257000,21700,21700,21700,21700,0
20231228,175400,24257000,21700,21700,21700,21700,0
20231228,175300,24257000,21700,21700,21700,21700,0
20231228,175200,24257000,21700,21700,21700,21700,0
20231228,175100,24257000,21700,21700,21700,21700,0
20231228,175000,24257000,21700,21700,21700,21700,0
20231228,174900,24257000,21700,21700,21700,21700,0
20231228,174800,24257000,21700,21700,21700,21700,0
20231228,174700,24257000,21700,21700,21700,21700,0
20231228,174600,24257000,21700,21700,21700,21700,0
20231228,174500,24257000,21700,21700,21700,21700,0
20231228,174400,24257000,21700,21700,21700,21700,0
20231228,174300,24257000,21700,21700,21700,21700,0
20231228,174200,24257000,21700,21700,21700,21700,0
20231228,174100,24257000,21700,21700,21700,21700,0
20231228,174000,24257000,21700,21700,21700,21700,0
20231228,173900,24257000,21700,21700,21700,21700,0
20231228,173800,24257000,21700,21700,21700,21700,0
20231228,173700,24257000,21700,21700,21700,21700,0
20231228,173600,24257000,21700,21700,21700,21700,0
20231228,173500,24257000,21700,21700,21700,21700,0
20231228,173400,24257000,21700,21700,21700,21700,0
20231228,173300,24257000,21700,21700,21700,21700,34
20231228,173200,24257000,21700,21700,21700,21700,0
20231228,173100,24257000,21700,21700,21700,21700,0
20231228,173000,24257000,21700,21700,21700,21700,0
20231228,172900,24257000,21700,21700,21700,21700,0
20231228,172800,24257000,21700,21700,21700,21700,0
20231228,172700,24257000,21700,21700,21700,21700,0
20231228,172600,24257000,21700,21700,21700,21700,0
20231228,172500,24257000,21700,21700,21700,21700,0
20231228,172400,24257000,21700,21700,21700,21700,0
20231228,172300,24257000,21700,21700,21700,21700,0
20231228,172200,24257000,21700,21700,21700,21700,0
20231228,172100,24257000,21700,21700,21700,21700,0
20231228,172000,24257000,21700,21700,21700,21700,0
20231228,171900,24257000,21700,21700,21700,21700,0
20231228,171800,24257000,21700,21700,21700,21700,0
20231228,171700,24257000,21700,21700,21700,21700,0
20231228,171600,24257000,21700,21700,21700,21700,0
20231228,171500,24257000,21700,21700,21700,21700,0
20231228,171400,24257000,21700,21700,21700,21700,0
20231228,171300,24257000,21700,21700,21700,21700,0
20231228,171200,24257000,21700,21700,21700,21700,0
20231228,171100,24257000,21700,21700,21700,21700,0
20231228,171000,24257000,21700,21700,21700,21700,0
20231228,170900,24257000,21700,21700,21700,21700,0
20231228,170800,24257000,21700,21700,21700,21700,0
20231228,170700,24257000,21700,21700,21700,21700,0
20231228,170600,24257000,21700,21700,21700,21700,0
20231228,170500,24257000,21700,21700,21700,21700,0
20231228,170400,24257000,21700,21700,21700,21700,0
20231228,170300,24257000,21700,21700,21700,21700,34
20231228,170200,24257000,21700,21700,21700,21700,0
20231228,170100,24257000,21700,21700,21700,21700,0
20231228,170000,24257000,21700,21700,21700,21700,0
20231228,165900,24257000,21700,21700,21700,21700,0
20231228,165800,24257000,21700,21700,21700,21700,0
20231228,165700,24257000,21700,21700,21700,21700,0
20231228,165600,24257000,21700,21700,21700,21700,0
20231228,165500,24257000,21700,21700,21700,21700,0
20231228,165400,24257000,21700,21700,21700,21700,0
20231228,165300,24257000,21700,21700,21700,21700,0
20231228,165200,24257000,21700,21700,21700,21700,0
20231228,165100,24257000,21700,21700,21700,21700,0
20231228,165000,24257000,21700,21700,21700,21700,0
20231228,164900,24257000,21700,21700,21700,21700,0
20231228,164800,24257000,21700,21700,21700,21700,0
20231228,164700,24257000,21700,21700,21700,21700,0
20231228,164600,24257000,21700,21700,21700,21700,0
20231228,164500,24257000,21700,21700,21700,21700,0
20231228,164400,24257000,21700,21700,21700,21700,0
20231228,164300,24257000,21700,21700,21700,21700,0
20231228,164200,24257000,21700,21700,21700,21700,0
20231228,164100,24257000,21700,21700,21700,21700,0
20231228,164000,24257000,21700,21700,21700,21700,0
20231228,163900,24257000,21700,21700,21700,21700,0
20231228,163800,24257000,21700,21700,21700,21700,0
20231228,163700,24257000,21700,21700,21700,21700,0
20231228,163600,24257000,21700,21700,21700,21700,0
20231228,163500,24257000,21700,21700,21700,21700,0
20231228,163400,24257000,21700,21700,21700,21700,0
20231228,163300,24257000,21700,21700,21700,21700,34
20231228,163200,24257000,21700,21700,21700,21700,0
20231228,163100,24257000,21700,21700,21700,21700,0
20231228,163000,24257000,21700,21700,21700,21700,0
20231228,162900,24257000,21700,21700,21700,21700,0
20231228,162800,24257000,21700,21700,21700,21700,0
20231228,162700,24257000,21700,21700,21700,21700,0
20231228,162600,24257000,21700,21700,21700,21700,0
20231228,162500,24257000,21700,21700,21700,21700,0
20231228,162400,24257000,21700,21700,21700,21700,0
20231228,162300,24257000,21700,21700,21700,21700,0
20231228,162200,24257000,21700,21700,21700,21700,0
20231228,162100,24257000,21700,21700,21700,21700,0
20231228,162000,24257000,21700,21700,21700,21700,0
20231228,161900,24257000,21700,21700,21700,21700,0
20231228,161800,24257000,21700,21700,21700,21700,0
20231228,161700,24257000,21700,21700,21700,21700,0
20231228,161600,24257000,21700,21700,21700,21700,0
20231228,161500,24257000,21700,21700,21700,21700,0
20231228,161400,24257000,21700,21700,21700,21700,0
20231228,161300,24257000,21700,21700,21700,21700,0
20231228,161200,24257000,21700,21700,21700,21700,0
20231228,161100,24257000,21700,21700,21700,21700,0
20231228,161000,24257000,21700,21700,21700,21700,0
20231228,160900,24257000,21700,21700,21700,21700,0
20231228,160800,24257000,21700,21700,21700,21700,0
20231228,160700,24257000,21700,21700,21700,21700,0
20231228,160600,24257000,21700,21700,21700,21700,0
20231228,160500,24257000,21700,21700,21700,21700,0
20231228,160400,24257000,21700,21700,21700,21700,0
20231228,160300,24257000,21700,21700,21700,21700,34
20231228,160200,24257000,21700,21700,21700,21700,0
20231228,160100,24257000,21700,21700,21700,21700,0
20231228,160000,24257000,21700,21700,21700,21700,0
20231228,155900,24257000,21700,21700,21700,21700,0
20231228,155800,24257000,21700,21700,21700,21700,0
20231228,155700,24257000,21700,21700,21700,21700,0
20231228,155600,24257000,21700,21700,21700,21700,0
20231228,155500,24257000,21700,21700,21700,21700,0
20231228,155400,24257000,21700,21700,21700,21700,0
20231228,155300,24257000,21700,21700,21700,21700,0
20231228,155200,24257000,21700,21700,21700,21700,0
20231228,155100,24257000,21700,21700,21700,21700,0
20231228,155000,24257000,21700,21700,21700,21700,0
20231228,154900,24257000,21700,21700,21700,21700,0
20231228,154800,24257000,21700,21700,21700,21700,0
20231228,154700,24257000,21700,21700,21700,21700,0
20231228,154600,24257000,21700,21700,21700,21700,0
20231228,154500,24257000,21700,21700,21700,21700,0
20231228,154400,24257000,21700,21700,21700,21700,0
20231228,154300,24257000,21700,21700,21700,21700,0
20231228,154200,24257000,21700,21700,21700,21700,0
20231228,154100,24257000,21700,21700,21700,21700,0
20231228,154000,24257000,21700,21700,21700,21700,0
20231228,153900,24257000,21700,21700,21700,21700,0
20231228,153800,24257000,21700,21700,21700,21700,0
20231228,153700,24257000,21700,21700,21700,21700,0
20231228,153600,24257000,21700,21700,21700,21700,0
20231228,153500,24257000,21700,21700,21700,21700,0
20231228,153400,24257000,21700,21700,21700,21700,0
20231228,153300,24257000,21700,21700,21700,21700,34
20231228,153200,24257000,21700,21700,21700,21700,0
20231228,153100,24257000,21700,21700,21700,21700,0
20231228,153000,24257000,21700,21700,21700,21700,34
20231228,152900,23519200,21700,21700,21700,21700,0
20231228,152800,23519200,21700,21700,21700,21700,0
20231228,152700,23519200,21700,21700,21700,21700,0
20231228,152600,23519200,21700,21700,21700,21700,0
20231228,152500,23519200,21700,21700,21700,21700,0
20231228,152400,23519200,21700,21700,21700,21700,0
20231228,152300,23519200,21700,21700,21700,21700,0
20231228,152200,23519200,21700,21700,21700,21700,0
20231228,152100,23519200,21700,21700,21700,21700,0
20231228,152000,23519200,21700,21700,21700,21700,0
20231228,151900,23519200,21700,21700,21700,21700,0
20231228,151800,23519200,21700,21700,21700,21700,0
20231228,151700,23519200,21700,21700,21700,21700,2
20231228,151600,23475800,21700,21700,21700,21700,8
20231228,151500,23302200,21700,21600,21700,21600,24
20231228,151400,22781700,21700,21700,21700,21700,1
20231228,151300,22760000,21700,21700,21700,21700,6
20231228,151200,22629800,21700,21700,21700,21550,3
20231228,151100,22564850,21700,21700,21700,21700,6
20231228,151000,22434650,21700,21550,21700,21550,3
20231228,150900,22369700,21700,21700,21700,21700,7
20231228,150800,22217800,21700,21750,21750,21700,7
20231228,150700,22065600,21750,21750,21750,21750,1
20231228,150600,22043850,21750,21750,21750,21750,5
20231228,150500,21935100,21750,21750,21750,21750,2
20231228,150400,21891600,21750,21750,21750,21750,6
20231228,150300,21761100,21750,21750,21750,21750,2
20231228,150200,21717600,21750,21750,21750,21750,6
20231228,150100,21587100,21750,21750,21750,21750,8
20231228,150000,21413100,21750,21750,21750,21750,1
20231228,145900,21391350,21750,21750,21750,21750,6
20231228,145800,21260850,21750,21750,21750,21750,2
20231228,145700,21217350,21750,21750,21750,21750,7
20231228,145600,21065100,21750,21750,21750,21750,7
20231228,145500,20912850,21750,21750,21750,21750,1
20231228,145400,20891100,21750,21750,21750,21750,6
20231228,145300,20760600,21750,21750,21750,21750,1
20231228,145200,20738850,21750,21750,21750,21750,7
20231228,145100,20586600,21750,21750,21750,21750,2
20231228,145000,20543100,21750,21750,21750,21750,6
20231228,144900,20412600,21750,21750,21750,21750,37
20231228,144800,19607850,21750,21750,21750,21750,2
20231228,144700,19564350,21750,21750,21750,21750,7
20231228,144600,19412100,21550,21750,21750,21550,6
20231228,144500,19282600,21750,21750,21750,21750,6
20231228,144400,19152100,21750,21750,21750,21750,2
20231228,144300,19108600,21750,21750,21750,21750,6
20231228,144200,18978100,21750,21750,21750,21750,7
20231228,144100,18825850,21750,21750,21750,21750,1
20231228,144000,18804100,21750,21750,21750,21750,7
20231228,143900,18651850,21750,21750,21750,21750,1
20231228,143800,18630100,21750,21750,21750,21750,7
20231228,143700,18477850,21750,21750,21750,21750,6
20231228,143600,18347350,21750,21750,21750,21750,4
20231228,143500,18260350,21750,21750,21750,21750,8
20231228,143400,18086350,21750,21750,21750,21750,1
20231228,143300,18064600,21750,21750,21750,21750,8
20231228,143200,17890600,21750,21750,21750,21750,1
20231228,143100,17868850,21750,21750,21750,21750,5
20231228,143000,17760100,21750,21750,21750,21750,7
20231228,142900,17607850,21750,21750,21750,21750,1
20231228,142800,17586100,21750,21700,21750,21700,8
20231228,142700,17412150,21750,21650,21750,21650,2
20231228,142600,17368750,21650,21600,21650,21600,9
20231228,142500,17174250,21600,21600,21600,21600,2
20231228,142400,17131050,21550,21550,21550,21550,4
20231228,142300,17044850,21550,21550,21550,21550,7
20231228,142200,16894000,21550,21550,21550,21550,1
20231228,142100,16872450,21550,21550,21550,21550,6
20231228,142000,16743150,21550,21550,21550,21550,1
20231228,141900,16721600,21550,21550,21550,21550,7
20231228,141800,16570750,21550,21550,21550,21550,4
20231228,141700,16484550,21550,21550,21550,21550,6
20231228,141600,16355250,21550,21550,21550,21550,7
20231228,141500,16204400,21550,21550,21550,21550,1
20231228,141400,16182850,21550,21550,21550,21550,7
20231228,141300,16032000,21550,21550,21550,21550,1
20231228,141200,16010450,21550,21550,21550,21550,7
20231228,141100,15859600,21550,21550,21550,21550,6
20231228,141000,15730300,21550,21550,21550,21550,1
20231228,140900,15708750,21550,21550,21550,21550,7
20231228,140800,15557900,21550,21550,21550,21550,1
20231228,140700,15536350,21550,21550,21550,21550,8
20231228,140600,15363950,21550,21550,21550,21550,1
20231228,140500,15342400,21550,21550,21550,21550,7
20231228,140400,15191550,21550,21550,21550,21550,6
20231228,140300,15062250,21550,21550,21550,21550,1
20231228,140200,15040700,21550,21550,21550,21550,7
20231228,140100,14889850,21550,21550,21550,21550,1
20231228,140000,14868300,21550,21550,21550,21550,8
20231228,135900,14695900,21550,21550,21550,21550,1
20231228,135800,14674350,21550,21550,21550,21550,8
20231228,135700,14501950,21550,21550,21550,21550,5
20231228,135600,14394200,21550,21550,21550,21550,1
20231228,135500,14372650,21550,21550,21550,21550,7
20231228,135400,14221800,21550,21550,21550,21550,1
20231228,135300,14200250,21550,21550,21550,21550,7
20231228,135200,14049400,21550,21550,21550,21550,7
20231228,135100,13898550,21550,21550,21550,21550,2
20231228,135000,13855450,21550,21550,21550,21550,6
20231228,134900,13726150,21550,21550,21550,21550,1
20231228,134800,13704600,21550,21550,21550,21550,7
20231228,134700,13553750,21550,21550,21550,21550,1
20231228,134600,13532200,21550,21550,21550,21550,6
20231228,134500,13402900,21550,21550,21550,21550,6
20231228,134400,13273600,21550,21550,21550,21550,2
20231228,134300,13230500,21550,21550,21550,21550,7
20231228,134200,13079650,21550,21550,21550,21550,1
20231228,134100,13058100,21550,21550,21550,21550,7
20231228,134000,12907250,21550,21550,21550,21550,1
20231228,133900,12885700,21550,21550,21550,21550,7
20231228,133800,12734850,21550,21550,21550,21550,7
20231228,133700,12584000,21550,21550,21550,21550,2
20231228,133600,12540900,21550,21550,21550,21550,6
20231228,133500,12411600,21550,21550,21550,21550,1
20231228,133400,12390050,21550,21550,21550,21550,7
20231228,133300,12239200,21550,21550,21550,21550,2
20231228,133200,12196100,21550,21550,21550,21550,6
20231228,133100,12066800,21550,21550,21550,21550,6
20231228,133000,11937500,21550,21550,21550,21550,2
20231228,132900,11894400,21550,21550,21550,21550,6
20231228,132800,11765100,21550,21550,21550,21550,2
20231228,132700,11722000,21550,21550,21550,21550,6
20231228,132600,11592700,21550,21550,21550,21550,7
20231228,132500,11441850,21550,21550,21550,21550,2
20231228,132400,11398750,21550,21550,21550,21550,5
20231228,132300,11291000,21550,21550,21550,21550,2
20231228,132200,11247900,21550,21550,21550,21550,6
20231228,132100,11118600,21550,21550,21550,21550,2
20231228,132000,11075500,21550,21550,21550,21550,6
20231228,131900,10946200,21550,21550,21550,21550,7
20231228,131800,10795350,21550,21550,21550,21550,2
20231228,131700,10752250,21550,21550,21550,21550,7
20231228,131600,10601400,21550,21550,21550,21550,2
20231228,131500,10558300,21550,21550,21550,21550,6
20231228,131400,10429000,21550,21550,21550,21550,4
20231228,131300,10342800,21550,21550,21550,21550,6
20231228,131200,10213500,21550,21550,21550,21550,5
20231228,131100,10105750,21550,21550,21550,21550,2
20231228,131000,10062650,21550,21550,21550,21550,6
20231228,130900,9933350,21550,21550,21550,21550,2
20231228,130800,9890250,21550,21550,21550,21550,7
20231228,130700,9739400,21550,21550,21550,21550,7
20231228,130600,9588550,21550,21550,21550,21550,1
20231228,130500,9567000,21550,21550,21550,21550,6
20231228,130400,9437700,21550,21550,21550,21550,2
20231228,130300,9394600,21550,21550,21550,21550,6
20231228,130200,9265300,21550,21550,21550,21550,2
20231228,130100,9222200,21550,21550,21550,21550,5
20231228,130000,9114450,21550,21550,21550,21550,8
20231228,125900,8942050,21550,21550,21550,21550,1
20231228,125800,8920500,21550,21550,21550,21550,0
20231228,125700,8920500,21550,21550,21550,21550,0
20231228,125600,8920500,21550,21550,21550,21550,0
20231228,125500,8920500,21550,21550,21550,21550,0
20231228,125400,8920500,21550,21550,21550,21550,0
20231228,125300,8920500,21550,21550,21550,21550,0
20231228,125200,8920500,21550,21550,21550,21550,0
20231228,125100,8920500,21550,21550,21550,21550,0
20231228,125000,8920500,21550,21550,21550,21550,11
20231228,124900,8683450,21550,21550,21550,21550,0
20231228,124800,8683450,21550,21550,21550,21550,0
20231228,124700,8683450,21550,21550,21550,21550,0
20231228,124600,8683450,21550,21550,21550,21550,0
20231228,124500,8683450,21550,21550,21550,21550,0
20231228,124400,8683450,21550,21550,21550,21550,0
20231228,124300,8683450,21550,21550,21550,21550,0
20231228,124200,8683450,21550,21550,21550,21550,0
20231228,124100,8683450,21550,21550,21550,21550,0
20231228,124000,8683450,21550,21550,21550,21550,0
20231228,123900,8683450,21550,21550,21550,21550,0
20231228,123800,8683450,21550,21550,21550,21550,0
20231228,123700,8683450,21550,21550,21550,21550,0
20231228,123600,8683450,21550,21550,21550,21550,0
20231228,123500,8683450,21550,21550,21550,21550,0
20231228,123400,8683450,21550,21550,21550,21550,0
20231228,123300,8683450,21550,21550,21550,21550,0
20231228,123200,8683450,21550,21550,21550,21550,0
20231228,123100,8683450,21550,21550,21550,21550,0
20231228,123000,8683450,21550,21550,21550,21550,0
20231228,122900,8683450,21550,21550,21550,21550,4
20231228,122800,8597250,21550,21550,21550,21550,0
20231228,122700,8597250,21550,21550,21550,21550,0
20231228,122600,8597250,21550,21550,21550,21550,0
20231228,122500,8597250,21550,21550,21550,21550,0
20231228,122400,8597250,21550,21550,21550,21550,0
20231228,122300,8597250,21550,21550,21550,21550,0
20231228,122200,8597250,21550,21550,21550,21550,0
20231228,122100,8597250,21550,21550,21550,21550,0
20231228,122000,8597250,21550,21550,21550,21550,0
20231228,121900,8597250,21550,21550,21550,21550,0
20231228,121800,8597250,21550,21550,21550,21550,0
20231228,121700,8597250,21550,21550,21550,21550,0
20231228,121600,8597250,21550,21550,21550,21550,0
20231228,121500,8597250,21550,21550,21550,21550,0
20231228,121400,8597250,21550,21550,21550,21550,0
20231228,121300,8597250,21550,21550,21550,21550,0
20231228,121200,8597250,21550,21550,21550,21550,0
20231228,121100,8597250,21550,21550,21550,21550,0
20231228,121000,8597250,21550,21550,21550,21550,0
20231228,120900,8597250,21550,21550,21550,21550,0
20231228,120800,8597250,21550,21550,21550,21550,0
20231228,120700,8597250,21550,21550,21550,21550,0
20231228,120600,8597250,21550,21550,21550,21550,0
20231228,120500,8597250,21550,21550,21550,21550,0
20231228,120400,8597250,21550,21550,21550,21550,0
20231228,120300,8597250,21550,21550,21550,21550,0
20231228,120200,8597250,21550,21550,21550,21550,0
20231228,120100,8597250,21550,21550,21550,21550,0
20231228,120000,8597250,21550,21550,21550,21550,0
20231228,115900,8597250,21550,21550,21550,21550,0
20231228,115800,8597250,21550,21550,21550,21550,0
20231228,115700,8597250,21550,21550,21550,21550,0
20231228,115600,8597250,21550,21550,21550,21550,0
20231228,115500,8597250,21550,21550,21550,21550,0
20231228,115400,8597250,21550,21550,21550,21550,0
20231228,115300,8597250,21550,21550,21550,21550,0
20231228,115200,8597250,21550,21550,21550,21550,0
20231228,115100,8597250,21550,21550,21550,21550,0
20231228,115000,8597250,21550,21550,21550,21550,11
20231228,114900,8360200,21550,21550,21550,21550,0
20231228,114800,8360200,21550,21550,21550,21550,0
20231228,114700,8360200,21550,21550,21550,21550,0
20231228,114600,8360200,21550,21550,21550,21550,0
20231228,114500,8360200,21550,21550,21550,21550,0
20231228,114400,8360200,21550,21550,21550,21550,0
20231228,114300,8360200,21550,21550,21550,21550,0
20231228,114200,8360200,21550,21550,21550,21550,0
20231228,114100,8360200,21550,21550,21550,21550,0
20231228,114000,8360200,21550,21550,21550,21550,0
20231228,113900,8360200,21550,21550,21550,21550,0
20231228,113800,8360200,21550,21550,21550,21550,0
20231228,113700,8360200,21550,21550,21550,21550,0
20231228,113600,8360200,21550,21550,21550,21550,0
20231228,113500,8360200,21550,21550,21550,21550,0
20231228,113400,8360200,21550,21550,21550,21550,0
20231228,113300,8360200,21550,21550,21550,21550,0
20231228,113200,8360200,21550,21550,21550,21550,0
20231228,113100,8360200,21550,21550,21550,21550,0
20231228,113000,8360200,21550,21550,21550,21550,0
20231228,112900,8360200,21550,21550,21550,21550,0
20231228,112800,8360200,21550,21550,21550,21550,0
20231228,112700,8360200,21550,21550,21550,21550,0
20231228,112600,8360200,21550,21550,21550,21550,0
20231228,112500,8360200,21550,21550,21550,21550,0
20231228,112400,8360200,21550,21550,21550,21550,0
20231228,112300,8360200,21550,21550,21550,21550,0
20231228,112200,8360200,21550,21550,21550,21550,0
20231228,112100,8360200,21550,21550,21550,21550,0
20231228,112000,8360200,21550,21550,21550,21550,0
20231228,111900,8360200,21550,21550,21550,21550,0
20231228,111800,8360200,21550,21550,21550,21550,0
20231228,111700,8360200,21550,21550,21550,21550,0
20231228,111600,8360200,21550,21550,21550,21550,0
20231228,111500,8360200,21550,21550,21550,21550,0
20231228,111400,8360200,21550,21550,21550,21550,0
20231228,111300,8360200,21550,21550,21550,21550,0
20231228,111200,8360200,21550,21550,21550,21550,0
20231228,111100,8360200,21550,21550,21550,21550,0
20231228,111000,8360200,21550,21550,21550,21550,0
20231228,110900,8360200,21550,21550,21550,21550,0
20231228,110800,8360200,21550,21550,21550,21550,0
20231228,110700,8360200,21550,21550,21550,21550,0
20231228,110600,8360200,21550,21550,21550,21550,0
20231228,110500,8360200,21550,21550,21550,21550,0
20231228,110400,8360200,21550,21550,21550,21550,0
20231228,110300,8360200,21550,21550,21550,21550,0
20231228,110200,8360200,21550,21550,21550,21550,0
20231228,110100,8360200,21550,21550,21550,21550,0
20231228,110000,8360200,21550,21550,21550,21550,0
20231228,105900,8360200,21550,21550,21550,21550,0
20231228,105800,8360200,21550,21550,21550,21550,0
20231228,105700,8360200,21550,21550,21550,21550,0
20231228,105600,8360200,21550,21550,21550,21550,0
20231228,105500,8360200,21550,21550,21550,21550,0
20231228,105400,8360200,21550,21550,21550,21550,0
20231228,105300,8360200,21550,21550,21550,21550,0
20231228,105200,8360200,21550,21550,21550,21550,0
20231228,105100,8360200,21550,21550,21550,21550,0
20231228,105000,8360200,21550,21550,21550,21550,11
20231228,104900,8123150,21550,21550,21550,21550,0
20231228,104800,8123150,21550,21550,21550,21550,0
20231228,104700,8123150,21550,21550,21550,21550,0
20231228,104600,8123150,21550,21550,21550,21550,0
20231228,104500,8123150,21550,21550,21550,21550,0
20231228,104400,8123150,21550,21550,21550,21550,0
20231228,104300,8123150,21550,21550,21550,21550,0
20231228,104200,8123150,21550,21550,21550,21550,0
20231228,104100,8123150,21550,21550,21550,21550,0
20231228,104000,8123150,21550,21550,21550,21550,0
20231228,103900,8123150,21550,21550,21550,21550,0
20231228,103800,8123150,21550,21550,21550,21550,0
20231228,103700,8123150,21550,21550,21550,21550,0
20231228,103600,8123150,21550,21550,21550,21550,0
20231228,103500,8123150,21550,21550,21550,21550,0
20231228,103400,8123150,21550,21550,21550,21550,0
20231228,103300,8123150,21550,21550,21550,21550,0
20231228,103200,8123150,21550,21550,21550,21550,0
20231228,103100,8123150,21550,21550,21550,21550,0
20231228,103000,8123150,21550,21550,21550,21550,0
20231228,102900,8123150,21550,21550,21550,21550,0
20231228,102800,8123150,21550,21550,21550,21550,0
20231228,102700,8123150,21550,21550,21550,21550,0
20231228,102600,8123150,21550,21550,21550,21550,0
20231228,102500,8123150,21550,21550,21550,21550,0
20231228,102400,8123150,21550,21550,21550,21550,0
20231228,102300,8123150,21550,21550,21550,21550,0
20231228,102200,8123150,21550,21550,21550,21550,0
20231228,102100,8123150,21550,21550,21550,21550,0
20231228,102000,8123150,21550,21550,21550,21550,0
20231228,101900,8123150,21550,21550,21550,21550,0
20231228,101800,8123150,21550,21550,21550,21550,0
20231228,101700,8123150,21550,21550,21550,21550,0
20231228,101600,8123150,21550,21550,21550,21550,0
20231228,101500,8123150,21550,21550,21550,21550,0
20231228,101400,8123150,21550,21550,21550,21550,0
20231228,101300,8123150,21550,21550,21550,21550,194
20231228,101200,3942450,21500,21500,21500,21500,0
20231228,101100,3942450,21500,21500,21500,21500,0
20231228,101000,3942450,21500,21500,21500,21500,0
20231228,100900,3942450,21500,21500,21500,21500,0
20231228,100800,3942450,21500,21500,21500,21500,0
20231228,100700,3942450,21500,21500,21500,21500,0
20231228,100600,3942450,21500,21500,21500,21500,0
20231228,100500,3942450,21500,21500,21500,21500,1
20231228,100400,3920950,21550,21550,21550,21550,0
20231228,100300,3920950,21550,21550,21550,21550,0
20231228,100200,3920950,21550,21550,21550,21550,0
20231228,100100,3920950,21550,21550,21550,21550,0
20231228,100000,3920950,21550,21550,21550,21550,1
20231228,095900,3899400,21500,21500,21500,21500,0
20231228,095800,3899400,21500,21500,21500,21500,7
20231228,095700,3748900,21550,21550,21550,21550,0
20231228,095600,3748900,21550,21550,21550,21550,0
20231228,095500,3748900,21550,21550,21550,21550,0
20231228,095400,3748900,21550,21550,21550,21550,0
20231228,095300,3748900,21550,21550,21550,21550,0
20231228,095200,3748900,21550,21550,21550,21550,0
20231228,095100,3748900,21550,21550,21550,21550,0
20231228,095000,3748900,21550,21550,21550,21550,11
20231228,094900,3511850,21500,21500,21500,21500,0
20231228,094800,3511850,21500,21500,21500,21500,0
20231228,094700,3511850,21500,21500,21500,21500,0
20231228,094600,3511850,21500,21500,21500,21500,0
20231228,094500,3511850,21500,21500,21500,21500,0
20231228,094400,3511850,21500,21500,21500,21500,0
20231228,094300,3511850,21500,21500,21500,21500,0
20231228,094200,3511850,21500,21500,21500,21500,0
20231228,094100,3511850,21500,21500,21500,21500,0
20231228,094000,3511850,21500,21500,21500,21500,5
20231228,093900,3404350,21500,21500,21500,21500,0
20231228,093800,3404350,21500,21500,21500,21500,0
20231228,093700,3404350,21500,21500,21500,21500,0
20231228,093600,3404350,21500,21500,21500,21500,0
20231228,093500,3404350,21500,21500,21500,21500,0
20231228,093400,3404350,21500,21500,21500,21500,0
20231228,093300,3404350,21500,21500,21500,21500,0
20231228,093200,3404350,21500,21500,21500,21500,0
20231228,093100,3404350,21500,21500,21500,21500,0
20231228,093000,3404350,21500,21500,21500,21500,0
20231228,092900,3404350,21500,21500,21500,21500,0
20231228,092800,3404350,21500,21500,21500,21500,0
20231228,092700,3404350,21500,21500,21500,21500,0
20231228,092600,3404350,21500,21500,21500,21500,5
20231228,092500,3296850,21500,21500,21500,21500,0
20231228,092400,3296850,21500,21500,21500,21500,0
20231228,092300,3296850,21500,21500,21500,21500,0
20231228,092200,3296850,21500,21500,21500,21500,0
20231228,092100,3296850,21500,21500,21500,21500,0
20231228,092000,3296850,21500,21500,21500,21500,0
20231228,091900,3296850,21500,21500,21500,21500,0
20231228,091800,3296850,21500,21500,21500,21500,0
20231228,091700,3296850,21500,21500,21500,21500,0
20231228,091600,3296850,21500,21500,21500,21500,0
20231228,091500,3296850,21500,21500,21500,21500,0
20231228,091400,3296850,21500,21500,21500,21500,6
20231228,091300,3167850,21550,21550,21550,21550,0
20231228,091200,3167850,21550,21550,21550,21550,0
20231228,091100,3167850,21550,21550,21550,21550,0
20231228,091000,3167850,21550,21550,21550,21550,0
20231228,090900,3167850,21550,21550,21550,21550,0
20231228,090800,3167850,21550,21550,21550,21550,0
20231228,090700,3167850,21550,21550,21550,21550,147
20231228,090600,0,21550,21550,21550,21550,0
20231228,090500,0,21550,21550,21550,21550,0
20231228,090400,0,21550,21550,21550,21550,0
20231228,090300,0,21550,21550,21550,21550,0
20231228,090200,0,21550,21550,21550,21550,0
20231228,090100,0,21550,21550,21550,21550,0
20231228,090000,0,21550,21550,21550,21550,0