KissMeData/001460/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183400,166032500,425500,425500,425500,425500,5
20231219,183300,166032500,425500,425500,425500,425500,0
20231219,183200,166032500,425500,425500,425500,425500,0
20231219,183100,166032500,425500,425500,425500,425500,0
20231219,183000,166032500,425500,425500,425500,425500,0
20231219,182900,166032500,425500,425500,425500,425500,0
20231219,182800,166032500,425500,425500,425500,425500,0
20231219,182700,166032500,425500,425500,425500,425500,0
20231219,182600,166032500,425500,425500,425500,425500,0
20231219,182500,166032500,425500,425500,425500,425500,0
20231219,182400,166032500,425500,425500,425500,425500,0
20231219,182300,166032500,425500,425500,425500,425500,0
20231219,182200,166032500,425500,425500,425500,425500,0
20231219,182100,166032500,425500,425500,425500,425500,0
20231219,182000,166032500,425500,425500,425500,425500,0
20231219,181900,166032500,425500,425500,425500,425500,0
20231219,181800,166032500,425500,425500,425500,425500,0
20231219,181700,166032500,425500,425500,425500,425500,0
20231219,181600,166032500,425500,425500,425500,425500,0
20231219,181500,166032500,425500,425500,425500,425500,0
20231219,181400,166032500,425500,425500,425500,425500,0
20231219,181300,166032500,425500,425500,425500,425500,0
20231219,181200,166032500,425500,425500,425500,425500,0
20231219,181100,166032500,425500,425500,425500,425500,0
20231219,181000,166032500,425500,425500,425500,425500,0
20231219,180900,166032500,425500,425500,425500,425500,0
20231219,180800,166032500,425500,425500,425500,425500,0
20231219,180700,166032500,425500,425500,425500,425500,0
20231219,180600,166032500,425500,425500,425500,425500,0
20231219,180500,166032500,425500,425500,425500,425500,0
20231219,180400,166032500,425500,425500,425500,425500,5
20231219,180300,166032500,425500,425500,425500,425500,0
20231219,180200,166032500,425500,425500,425500,425500,0
20231219,180100,166032500,425500,425500,425500,425500,0
20231219,180000,166032500,425500,425500,425500,425500,0
20231219,175900,166032500,425500,425500,425500,425500,0
20231219,175800,166032500,425500,425500,425500,425500,0
20231219,175700,166032500,425500,425500,425500,425500,0
20231219,175600,166032500,425500,425500,425500,425500,0
20231219,175500,166032500,425500,425500,425500,425500,0
20231219,175400,166032500,425500,425500,425500,425500,0
20231219,175300,166032500,425500,425500,425500,425500,0
20231219,175200,166032500,425500,425500,425500,425500,0
20231219,175100,166032500,425500,425500,425500,425500,0
20231219,175000,166032500,425500,425500,425500,425500,0
20231219,174900,166032500,425500,425500,425500,425500,0
20231219,174800,166032500,425500,425500,425500,425500,0
20231219,174700,166032500,425500,425500,425500,425500,0
20231219,174600,166032500,425500,425500,425500,425500,0
20231219,174500,166032500,425500,425500,425500,425500,0
20231219,174400,166032500,425500,425500,425500,425500,0
20231219,174300,166032500,425500,425500,425500,425500,0
20231219,174200,166032500,425500,425500,425500,425500,0
20231219,174100,166032500,425500,425500,425500,425500,0
20231219,174000,166032500,425500,425500,425500,425500,0
20231219,173900,166032500,425500,425500,425500,425500,0
20231219,173800,166032500,425500,425500,425500,425500,0
20231219,173700,166032500,425500,425500,425500,425500,0
20231219,173600,166032500,425500,425500,425500,425500,0
20231219,173500,166032500,425500,425500,425500,425500,0
20231219,173400,166032500,425500,425500,425500,425500,5
20231219,173300,166032500,425500,425500,425500,425500,0
20231219,173200,166032500,425500,425500,425500,425500,0
20231219,173100,166032500,425500,425500,425500,425500,0
20231219,173000,166032500,425500,425500,425500,425500,0
20231219,172900,166032500,425500,425500,425500,425500,0
20231219,172800,166032500,425500,425500,425500,425500,0
20231219,172700,166032500,425500,425500,425500,425500,0
20231219,172600,166032500,425500,425500,425500,425500,0
20231219,172500,166032500,425500,425500,425500,425500,0
20231219,172400,166032500,425500,425500,425500,425500,0
20231219,172300,166032500,425500,425500,425500,425500,0
20231219,172200,166032500,425500,425500,425500,425500,0
20231219,172100,166032500,425500,425500,425500,425500,0
20231219,172000,166032500,425500,425500,425500,425500,0
20231219,171900,166032500,425500,425500,425500,425500,0
20231219,171800,166032500,425500,425500,425500,425500,0
20231219,171700,166032500,425500,425500,425500,425500,0
20231219,171600,166032500,425500,425500,425500,425500,0
20231219,171500,166032500,425500,425500,425500,425500,0
20231219,171400,166032500,425500,425500,425500,425500,0
20231219,171300,166032500,425500,425500,425500,425500,0
20231219,171200,166032500,425500,425500,425500,425500,0
20231219,171100,166032500,425500,425500,425500,425500,0
20231219,171000,166032500,425500,425500,425500,425500,0
20231219,170900,166032500,425500,425500,425500,425500,0
20231219,170800,166032500,425500,425500,425500,425500,0
20231219,170700,166032500,425500,425500,425500,425500,0
20231219,170600,166032500,425500,425500,425500,425500,0
20231219,170500,166032500,425500,425500,425500,425500,0
20231219,170400,166032500,425500,425500,425500,425500,5
20231219,170300,166032500,425500,425500,425500,425500,0
20231219,170200,166032500,425500,425500,425500,425500,0
20231219,170100,166032500,425500,425500,425500,425500,0
20231219,170000,166032500,425500,425500,425500,425500,0
20231219,165900,166032500,425500,425500,425500,425500,0
20231219,165800,166032500,425500,425500,425500,425500,0
20231219,165700,166032500,425500,425500,425500,425500,0
20231219,165600,166032500,425500,425500,425500,425500,0
20231219,165500,166032500,425500,425500,425500,425500,0
20231219,165400,166032500,425500,425500,425500,425500,0
20231219,165300,166032500,425500,425500,425500,425500,0
20231219,165200,166032500,425500,425500,425500,425500,0
20231219,165100,166032500,425500,425500,425500,425500,0
20231219,165000,166032500,425500,425500,425500,425500,0
20231219,164900,166032500,425500,425500,425500,425500,0
20231219,164800,166032500,425500,425500,425500,425500,0
20231219,164700,166032500,425500,425500,425500,425500,0
20231219,164600,166032500,425500,425500,425500,425500,0
20231219,164500,166032500,425500,425500,425500,425500,0
20231219,164400,166032500,425500,425500,425500,425500,0
20231219,164300,166032500,425500,425500,425500,425500,0
20231219,164200,166032500,425500,425500,425500,425500,0
20231219,164100,166032500,425500,425500,425500,425500,0
20231219,164000,166032500,425500,425500,425500,425500,0
20231219,163900,166032500,425500,425500,425500,425500,0
20231219,163800,166032500,425500,425500,425500,425500,0
20231219,163700,166032500,425500,425500,425500,425500,0
20231219,163600,166032500,425500,425500,425500,425500,0
20231219,163500,166032500,425500,425500,425500,425500,0
20231219,163400,166032500,425500,425500,425500,425500,5
20231219,163300,166032500,425500,425500,425500,425500,0
20231219,163200,166032500,425500,425500,425500,425500,0
20231219,163100,166032500,425500,425500,425500,425500,0
20231219,163000,166032500,425500,425500,425500,425500,0
20231219,162900,166032500,425500,425500,425500,425500,0
20231219,162800,166032500,425500,425500,425500,425500,0
20231219,162700,166032500,425500,425500,425500,425500,0
20231219,162600,166032500,425500,425500,425500,425500,0
20231219,162500,166032500,425500,425500,425500,425500,0
20231219,162400,166032500,425500,425500,425500,425500,0
20231219,162300,166032500,425500,425500,425500,425500,0
20231219,162200,166032500,425500,425500,425500,425500,0
20231219,162100,166032500,425500,425500,425500,425500,0
20231219,162000,166032500,425500,425500,425500,425500,0
20231219,161900,166032500,425500,425500,425500,425500,0
20231219,161800,166032500,425500,425500,425500,425500,0
20231219,161700,166032500,425500,425500,425500,425500,0
20231219,161600,166032500,425500,425500,425500,425500,0
20231219,161500,166032500,425500,425500,425500,425500,0
20231219,161400,166032500,425500,425500,425500,425500,0
20231219,161300,166032500,425500,425500,425500,425500,0
20231219,161200,166032500,425500,425500,425500,425500,0
20231219,161100,166032500,425500,425500,425500,425500,0
20231219,161000,166032500,425500,425500,425500,425500,0
20231219,160900,166032500,425500,425500,425500,425500,0
20231219,160800,166032500,425500,425500,425500,425500,0
20231219,160700,166032500,425500,425500,425500,425500,0
20231219,160600,166032500,425500,425500,425500,425500,0
20231219,160500,166032500,425500,425500,425500,425500,0
20231219,160400,166032500,425500,425500,425500,425500,5
20231219,160300,166032500,425500,425500,425500,425500,0
20231219,160200,166032500,425500,425500,425500,425500,0
20231219,160100,166032500,425500,425500,425500,425500,0
20231219,160000,166032500,425500,425500,425500,425500,0
20231219,155900,166032500,425500,425500,425500,425500,0
20231219,155800,166032500,425500,425500,425500,425500,0
20231219,155700,166032500,425500,425500,425500,425500,0
20231219,155600,166032500,425500,425500,425500,425500,0
20231219,155500,166032500,425500,425500,425500,425500,0
20231219,155400,166032500,425500,425500,425500,425500,0
20231219,155300,166032500,425500,425500,425500,425500,0
20231219,155200,166032500,425500,425500,425500,425500,0
20231219,155100,166032500,425500,425500,425500,425500,0
20231219,155000,166032500,425500,425500,425500,425500,0
20231219,154900,166032500,425500,425500,425500,425500,0
20231219,154800,166032500,425500,425500,425500,425500,0
20231219,154700,166032500,425500,425500,425500,425500,0
20231219,154600,166032500,425500,425500,425500,425500,0
20231219,154500,166032500,425500,425500,425500,425500,0
20231219,154400,166032500,425500,425500,425500,425500,0
20231219,154300,166032500,425500,425500,425500,425500,0
20231219,154200,166032500,425500,425500,425500,425500,0
20231219,154100,166032500,425500,425500,425500,425500,0
20231219,154000,166032500,425500,425500,425500,425500,0
20231219,153900,166032500,425500,425500,425500,425500,0
20231219,153800,166032500,425500,425500,425500,425500,0
20231219,153700,166032500,425500,425500,425500,425500,0
20231219,153600,166032500,425500,425500,425500,425500,0
20231219,153500,166032500,425500,425500,425500,425500,0
20231219,153400,166032500,425500,425500,425500,425500,5
20231219,153300,166032500,425500,425500,425500,425500,0
20231219,153200,166032500,425500,425500,425500,425500,0
20231219,153100,166032500,425500,425500,425500,425500,0
20231219,153000,166032500,425500,425500,425500,425500,5
20231219,152900,163905000,426500,426500,426500,426500,0
20231219,152800,163905000,426500,426500,426500,426500,0
20231219,152700,163905000,426500,426500,426500,426500,0
20231219,152600,163905000,426500,426500,426500,426500,0
20231219,152500,163905000,426500,426500,426500,426500,0
20231219,152400,163905000,426500,426500,426500,426500,0
20231219,152300,163905000,426500,426500,426500,426500,0
20231219,152200,163905000,426500,426500,426500,426500,0
20231219,152100,163905000,426500,426500,426500,426500,0
20231219,152000,163905000,426500,426500,426500,426500,0
20231219,151900,163905000,426500,426500,426500,426500,1
20231219,151800,163478500,426500,426500,426500,426500,1
20231219,151700,163052000,426500,426500,426500,426500,2
20231219,151600,162199000,426500,426500,426500,426500,4
20231219,151500,160493000,426500,426500,426500,426500,0
20231219,151400,160493000,426500,426500,426500,426500,0
20231219,151300,160493000,426500,426500,426500,426500,0
20231219,151200,160493000,426500,426500,426500,426500,0
20231219,151100,160493000,426500,426500,426500,426500,0
20231219,151000,160493000,426500,426500,426500,426500,0
20231219,150900,160493000,426500,426500,426500,426500,0
20231219,150800,160493000,426500,426500,426500,426500,0
20231219,150700,160493000,426500,426500,426500,426500,0
20231219,150600,160493000,426500,426500,426500,426500,0
20231219,150500,160493000,426500,426500,426500,426500,0
20231219,150400,160493000,426500,426500,426500,426500,0
20231219,150300,160493000,426500,426500,426500,426500,1
20231219,150200,160066500,426500,426500,426500,426500,0
20231219,150100,160066500,426500,426500,426500,426500,0
20231219,150000,160066500,426500,429000,429000,426500,2
20231219,145900,159211000,429000,429000,429000,429000,0
20231219,145800,159211000,429000,429000,429000,429000,0
20231219,145700,159211000,429000,429000,429000,429000,0
20231219,145600,159211000,429000,429000,429000,429000,0
20231219,145500,159211000,429000,429000,429000,429000,0
20231219,145400,159211000,429000,429000,429000,429000,0
20231219,145300,159211000,429000,429000,429000,429000,0
20231219,145200,159211000,429000,429000,429000,429000,0
20231219,145100,159211000,429000,429000,429000,429000,0
20231219,145000,159211000,429000,429000,429000,429000,0
20231219,144900,159211000,429000,429000,429000,429000,0
20231219,144800,159211000,429000,429000,429000,429000,0
20231219,144700,159211000,429000,429000,429000,429000,0
20231219,144600,159211000,429000,429000,429000,429000,0
20231219,144500,159211000,429000,429000,429000,429000,0
20231219,144400,159211000,429000,429000,429000,429000,0
20231219,144300,159211000,429000,429000,429000,429000,0
20231219,144200,159211000,429000,429000,429000,429000,0
20231219,144100,159211000,429000,429000,429000,429000,0
20231219,144000,159211000,429000,429000,429000,429000,0
20231219,143900,159211000,429000,429000,429000,429000,0
20231219,143800,159211000,429000,429000,429000,429000,0
20231219,143700,159211000,429000,429000,429000,429000,0
20231219,143600,159211000,429000,429000,429000,429000,0
20231219,143500,159211000,429000,429000,429000,429000,0
20231219,143400,159211000,429000,429000,429000,429000,0
20231219,143300,159211000,429000,429000,429000,429000,0
20231219,143200,159211000,429000,429000,429000,429000,0
20231219,143100,159211000,429000,429000,429000,429000,0
20231219,143000,159211000,429000,429000,429000,429000,0
20231219,142900,159211000,429000,429000,429000,429000,0
20231219,142800,159211000,429000,429000,429000,429000,0
20231219,142700,159211000,429000,429000,429000,429000,0
20231219,142600,159211000,429000,429000,429000,429000,0
20231219,142500,159211000,429000,429000,429000,429000,0
20231219,142400,159211000,429000,429000,429000,429000,0
20231219,142300,159211000,429000,429000,429000,429000,0
20231219,142200,159211000,429000,429000,429000,429000,0
20231219,142100,159211000,429000,429000,429000,429000,0
20231219,142000,159211000,429000,429000,429000,429000,0
20231219,141900,159211000,429000,429000,429000,429000,0
20231219,141800,159211000,429000,429000,429000,429000,0
20231219,141700,159211000,429000,429000,429000,429000,0
20231219,141600,159211000,429000,429000,429000,429000,0
20231219,141500,159211000,429000,429000,429000,429000,0
20231219,141400,159211000,429000,429000,429000,429000,0
20231219,141300,159211000,429000,429000,429000,429000,0
20231219,141200,159211000,429000,430000,430000,429000,10
20231219,141100,154919500,430500,430500,430500,430500,0
20231219,141000,154919500,430500,434000,434000,430500,4
20231219,140900,153193500,434000,434000,434000,434000,0
20231219,140800,153193500,434000,434000,434000,434000,0
20231219,140700,153193500,434000,434000,434000,434000,0
20231219,140600,153193500,434000,434000,434000,434000,0
20231219,140500,153193500,434000,434000,434000,434000,1
20231219,140400,152759500,430000,430000,430000,430000,0
20231219,140300,152759500,430000,430000,430000,430000,0
20231219,140200,152759500,430000,430000,430000,430000,0
20231219,140100,152759500,430000,430000,430000,430000,0
20231219,140000,152759500,430000,430000,430000,430000,0
20231219,135900,152759500,430000,430000,430000,430000,0
20231219,135800,152759500,430000,430000,430000,430000,0
20231219,135700,152759500,430000,430000,430000,430000,0
20231219,135600,152759500,430000,430000,430000,430000,0
20231219,135500,152759500,430000,430000,430000,430000,0
20231219,135400,152759500,430000,430000,430000,430000,0
20231219,135300,152759500,430000,430000,430000,430000,0
20231219,135200,152759500,430000,430000,430000,430000,0
20231219,135100,152759500,430000,430000,430000,430000,0
20231219,135000,152759500,430000,430000,430000,430000,0
20231219,134900,152759500,430000,430000,430000,430000,0
20231219,134800,152759500,430000,430000,430000,430000,0
20231219,134700,152759500,430000,430000,430000,430000,0
20231219,134600,152759500,430000,430000,430000,430000,0
20231219,134500,152759500,430000,430000,430000,430000,0
20231219,134400,152759500,430000,430000,430000,430000,0
20231219,134300,152759500,430000,430000,430000,430000,0
20231219,134200,152759500,430000,430000,430000,430000,0
20231219,134100,152759500,430000,430000,430000,430000,0
20231219,134000,152759500,430000,430000,430000,430000,0
20231219,133900,152759500,430000,430000,430000,430000,0
20231219,133800,152759500,430000,430000,430000,430000,0
20231219,133700,152759500,430000,430000,430000,430000,0
20231219,133600,152759500,430000,430000,430000,430000,0
20231219,133500,152759500,430000,430000,430000,430000,0
20231219,133400,152759500,430000,430000,430000,430000,0
20231219,133300,152759500,430000,430000,430000,430000,0
20231219,133200,152759500,430000,430000,430000,430000,0
20231219,133100,152759500,430000,430000,430000,430000,0
20231219,133000,152759500,430000,430000,430000,430000,0
20231219,132900,152759500,430000,430000,430000,430000,0
20231219,132800,152759500,430000,430000,430000,430000,0
20231219,132700,152759500,430000,430000,430000,430000,0
20231219,132600,152759500,430000,430000,430000,430000,0
20231219,132500,152759500,430000,430000,430000,430000,0
20231219,132400,152759500,430000,430000,430000,430000,0
20231219,132300,152759500,430000,430000,430000,430000,0
20231219,132200,152759500,430000,430000,430000,430000,0
20231219,132100,152759500,430000,430000,430000,430000,0
20231219,132000,152759500,430000,430000,430000,430000,0
20231219,131900,152759500,430000,430000,430000,430000,1
20231219,131800,152329500,434500,434500,434500,434500,0
20231219,131700,152329500,434500,434500,434500,434500,0
20231219,131600,152329500,434500,434500,434500,434500,0
20231219,131500,152329500,434500,434500,434500,434500,0
20231219,131400,152329500,434500,434500,434500,434500,0
20231219,131300,152329500,434500,434500,434500,434500,1
20231219,131200,151895000,435000,435000,435000,435000,0
20231219,131100,151895000,435000,435000,435000,435000,0
20231219,131000,151895000,435000,435000,435000,435000,0
20231219,130900,151895000,435000,435000,435000,435000,0
20231219,130800,151895000,435000,435000,435000,435000,0
20231219,130700,151895000,435000,429500,435000,429500,200
20231219,130600,65155500,426500,426500,426500,426500,0
20231219,130500,65155500,426500,426500,426500,426500,0
20231219,130400,65155500,426500,426500,426500,426500,0
20231219,130300,65155500,426500,426500,426500,426500,0
20231219,130200,65155500,426500,426500,426500,426500,0
20231219,130100,65155500,426500,426500,426500,426500,0
20231219,130000,65155500,426500,426500,426500,426500,0
20231219,125900,65155500,426500,426500,426500,426500,1
20231219,125800,64729000,425500,425500,425500,425500,0
20231219,125700,64729000,425500,425500,425500,425500,0
20231219,125600,64729000,425500,425500,425500,425500,0
20231219,125500,64729000,425500,425500,425500,425500,0
20231219,125400,64729000,425500,425500,425500,425500,0
20231219,125300,64729000,425500,425500,425500,425500,0
20231219,125200,64729000,425500,425500,425500,425500,0
20231219,125100,64729000,425500,425500,425500,425500,0
20231219,125000,64729000,425500,425500,425500,425500,0
20231219,124900,64729000,425500,425500,425500,425500,0
20231219,124800,64729000,425500,425500,425500,425500,0
20231219,124700,64729000,425500,425500,425500,425500,0
20231219,124600,64729000,425500,425500,425500,425500,0
20231219,124500,64729000,425500,425500,425500,425500,0
20231219,124400,64729000,425500,425500,425500,425500,0
20231219,124300,64729000,425500,425500,425500,425500,0
20231219,124200,64729000,425500,425500,425500,425500,0
20231219,124100,64729000,425500,425500,425500,425500,0
20231219,124000,64729000,425500,425500,425500,425500,0
20231219,123900,64729000,425500,425500,425500,425500,0
20231219,123800,64729000,425500,425500,425500,425500,0
20231219,123700,64729000,425500,425500,425500,425500,0
20231219,123600,64729000,425500,425500,425500,425500,0
20231219,123500,64729000,425500,425500,425500,425500,0
20231219,123400,64729000,425500,425500,425500,425500,0
20231219,123300,64729000,425500,425500,425500,425500,0
20231219,123200,64729000,425500,425500,425500,425500,0
20231219,123100,64729000,425500,425500,425500,425500,0
20231219,123000,64729000,425500,425500,425500,425500,0
20231219,122900,64729000,425500,425500,425500,425500,0
20231219,122800,64729000,425500,425500,425500,425500,0
20231219,122700,64729000,425500,425500,425500,425500,0
20231219,122600,64729000,425500,425500,425500,425500,0
20231219,122500,64729000,425500,425500,425500,425500,0
20231219,122400,64729000,425500,425500,425500,425500,0
20231219,122300,64729000,425500,425500,425500,425500,0
20231219,122200,64729000,425500,425500,425500,425500,0
20231219,122100,64729000,425500,425500,425500,425500,0
20231219,122000,64729000,425500,425500,425500,425500,0
20231219,121900,64729000,425500,425500,425500,425500,0
20231219,121800,64729000,425500,425500,425500,425500,0
20231219,121700,64729000,425500,425500,425500,425500,0
20231219,121600,64729000,425500,425500,425500,425500,1
20231219,121500,64303500,430000,430000,430000,430000,0
20231219,121400,64303500,430000,430000,430000,430000,0
20231219,121300,64303500,430000,430000,430000,430000,0
20231219,121200,64303500,430000,430000,430000,430000,0
20231219,121100,64303500,430000,430000,430000,430000,0
20231219,121000,64303500,430000,430000,430000,430000,1
20231219,120900,63873500,430000,430000,430000,430000,0
20231219,120800,63873500,430000,430000,430000,430000,0
20231219,120700,63873500,430000,430000,430000,430000,2
20231219,120600,63013500,430000,424000,430000,424000,133
20231219,120500,5925500,416000,416000,416000,416000,0
20231219,120400,5925500,416000,416000,416000,416000,0
20231219,120300,5925500,416000,416000,416000,416000,0
20231219,120200,5925500,416000,416000,416000,416000,0
20231219,120100,5925500,416000,416000,416000,416000,0
20231219,120000,5925500,416000,416000,416000,416000,0
20231219,115900,5925500,416000,416000,416000,416000,0
20231219,115800,5925500,416000,416000,416000,416000,0
20231219,115700,5925500,416000,416000,416000,416000,0
20231219,115600,5925500,416000,416000,416000,416000,0
20231219,115500,5925500,416000,416000,416000,416000,1
20231219,115400,5509500,424000,424000,424000,424000,0
20231219,115300,5509500,424000,424000,424000,424000,0
20231219,115200,5509500,424000,424000,424000,424000,0
20231219,115100,5509500,424000,424000,424000,424000,0
20231219,115000,5509500,424000,424000,424000,424000,0
20231219,114900,5509500,424000,424000,424000,424000,0
20231219,114800,5509500,424000,424000,424000,424000,0
20231219,114700,5509500,424000,424000,424000,424000,0
20231219,114600,5509500,424000,424000,424000,424000,0
20231219,114500,5509500,424000,424000,424000,424000,0
20231219,114400,5509500,424000,424000,424000,424000,0
20231219,114300,5509500,424000,424000,424000,424000,0
20231219,114200,5509500,424000,424000,424000,424000,0
20231219,114100,5509500,424000,424000,424000,424000,0
20231219,114000,5509500,424000,424000,424000,424000,0
20231219,113900,5509500,424000,424000,424000,424000,0
20231219,113800,5509500,424000,424000,424000,424000,0
20231219,113700,5509500,424000,424000,424000,424000,0
20231219,113600,5509500,424000,424000,424000,424000,0
20231219,113500,5509500,424000,424000,424000,424000,0
20231219,113400,5509500,424000,424000,424000,424000,0
20231219,113300,5509500,424000,424000,424000,424000,0
20231219,113200,5509500,424000,424000,424000,424000,0
20231219,113100,5509500,424000,424000,424000,424000,0
20231219,113000,5509500,424000,424000,424000,424000,0
20231219,112900,5509500,424000,424000,424000,424000,0
20231219,112800,5509500,424000,424000,424000,424000,0
20231219,112700,5509500,424000,424000,424000,424000,0
20231219,112600,5509500,424000,424000,424000,424000,0
20231219,112500,5509500,424000,424000,424000,424000,0
20231219,112400,5509500,424000,424000,424000,424000,0
20231219,112300,5509500,424000,424000,424000,424000,0
20231219,112200,5509500,424000,424000,424000,424000,0
20231219,112100,5509500,424000,424000,424000,424000,0
20231219,112000,5509500,424000,424000,424000,424000,0
20231219,111900,5509500,424000,424000,424000,424000,0
20231219,111800,5509500,424000,424000,424000,424000,0
20231219,111700,5509500,424000,424000,424000,424000,0
20231219,111600,5509500,424000,424000,424000,424000,1
20231219,111500,5085500,415500,415500,415500,415500,0
20231219,111400,5085500,415500,415500,415500,415500,0
20231219,111300,5085500,415500,415500,415500,415500,0
20231219,111200,5085500,415500,415500,415500,415500,0
20231219,111100,5085500,415500,415500,415500,415500,0
20231219,111000,5085500,415500,415500,415500,415500,0
20231219,110900,5085500,415500,415500,415500,415500,0
20231219,110800,5085500,415500,415500,415500,415500,0
20231219,110700,5085500,415500,415500,415500,415500,0
20231219,110600,5085500,415500,415500,415500,415500,0
20231219,110500,5085500,415500,415500,415500,415500,0
20231219,110400,5085500,415500,415500,415500,415500,0
20231219,110300,5085500,415500,415500,415500,415500,0
20231219,110200,5085500,415500,415500,415500,415500,0
20231219,110100,5085500,415500,415500,415500,415500,0
20231219,110000,5085500,415500,415500,415500,415500,0
20231219,105900,5085500,415500,415500,415500,415500,0
20231219,105800,5085500,415500,415500,415500,415500,0
20231219,105700,5085500,415500,415500,415500,415500,0
20231219,105600,5085500,415500,415500,415500,415500,0
20231219,105500,5085500,415500,415500,415500,415500,1
20231219,105400,4670000,424500,424500,424500,424500,0
20231219,105300,4670000,424500,424500,424500,424500,0
20231219,105200,4670000,424500,424500,424500,424500,0
20231219,105100,4670000,424500,424500,424500,424500,0
20231219,105000,4670000,424500,424500,424500,424500,6
20231219,104900,2123000,424500,424500,424500,424500,0
20231219,104800,2123000,424500,424500,424500,424500,0
20231219,104700,2123000,424500,424500,424500,424500,1
20231219,104600,1698500,424500,424500,424500,424500,0
20231219,104500,1698500,424500,424500,424500,424500,0
20231219,104400,1698500,424500,424500,424500,424500,0
20231219,104300,1698500,424500,424500,424500,424500,0
20231219,104200,1698500,424500,424500,424500,424500,0
20231219,104100,1698500,424500,424500,424500,424500,0
20231219,104000,1698500,424500,424500,424500,424500,0
20231219,103900,1698500,424500,424500,424500,424500,0
20231219,103800,1698500,424500,424500,424500,424500,0
20231219,103700,1698500,424500,424500,424500,424500,0
20231219,103600,1698500,424500,424500,424500,424500,0
20231219,103500,1698500,424500,424500,424500,424500,0
20231219,103400,1698500,424500,424500,424500,424500,0
20231219,103300,1698500,424500,424500,424500,424500,0
20231219,103200,1698500,424500,424500,424500,424500,0
20231219,103100,1698500,424500,424500,424500,424500,0
20231219,103000,1698500,424500,424500,424500,424500,0
20231219,102900,1698500,424500,424500,424500,424500,0
20231219,102800,1698500,424500,424500,424500,424500,0
20231219,102700,1698500,424500,424500,424500,424500,0
20231219,102600,1698500,424500,424500,424500,424500,0
20231219,102500,1698500,424500,424500,424500,424500,0
20231219,102400,1698500,424500,424500,424500,424500,0
20231219,102300,1698500,424500,424500,424500,424500,0
20231219,102200,1698500,424500,424500,424500,424500,0
20231219,102100,1698500,424500,424500,424500,424500,0
20231219,102000,1698500,424500,424500,424500,424500,0
20231219,101900,1698500,424500,424500,424500,424500,0
20231219,101800,1698500,424500,424500,424500,424500,0
20231219,101700,1698500,424500,424500,424500,424500,0
20231219,101600,1698500,424500,424500,424500,424500,1
20231219,101500,1274000,424500,424500,424500,424500,0
20231219,101400,1274000,424500,424500,424500,424500,0
20231219,101300,1274000,424500,424500,424500,424500,0
20231219,101200,1274000,424500,424500,424500,424500,0
20231219,101100,1274000,424500,424500,424500,424500,0
20231219,101000,1274000,424500,424500,424500,424500,0
20231219,100900,1274000,424500,424500,424500,424500,0
20231219,100800,1274000,424500,424500,424500,424500,0
20231219,100700,1274000,424500,424500,424500,424500,0
20231219,100600,1274000,424500,424500,424500,424500,0
20231219,100500,1274000,424500,424500,424500,424500,0
20231219,100400,1274000,424500,424500,424500,424500,0
20231219,100300,1274000,424500,424500,424500,424500,0
20231219,100200,1274000,424500,424500,424500,424500,0
20231219,100100,1274000,424500,424500,424500,424500,0
20231219,100000,1274000,424500,424500,424500,424500,1
20231219,095900,849500,424500,424500,424500,424500,0
20231219,095800,849500,424500,424500,424500,424500,0
20231219,095700,849500,424500,424500,424500,424500,0
20231219,095600,849500,424500,424500,424500,424500,0
20231219,095500,849500,424500,424500,424500,424500,0
20231219,095400,849500,424500,424500,424500,424500,0
20231219,095300,849500,424500,424500,424500,424500,0
20231219,095200,849500,424500,424500,424500,424500,0
20231219,095100,849500,424500,424500,424500,424500,0
20231219,095000,849500,424500,424500,424500,424500,0
20231219,094900,849500,424500,424500,424500,424500,0
20231219,094800,849500,424500,424500,424500,424500,0
20231219,094700,849500,424500,424500,424500,424500,0
20231219,094600,849500,424500,424500,424500,424500,0
20231219,094500,849500,424500,424500,424500,424500,0
20231219,094400,849500,424500,424500,424500,424500,0
20231219,094300,849500,424500,424500,424500,424500,0
20231219,094200,849500,424500,424500,424500,424500,0
20231219,094100,849500,424500,424500,424500,424500,0
20231219,094000,849500,424500,424500,424500,424500,0
20231219,093900,849500,424500,424500,424500,424500,0
20231219,093800,849500,424500,424500,424500,424500,0
20231219,093700,849500,424500,424500,424500,424500,0
20231219,093600,849500,424500,424500,424500,424500,0
20231219,093500,849500,424500,424500,424500,424500,0
20231219,093400,849500,424500,424500,424500,424500,0
20231219,093300,849500,424500,424500,424500,424500,1
20231219,093200,425000,425000,425000,425000,425000,0
20231219,093100,425000,425000,425000,425000,425000,0
20231219,093000,425000,425000,425000,425000,425000,0
20231219,092900,425000,425000,425000,425000,425000,0
20231219,092800,425000,425000,425000,425000,425000,0
20231219,092700,425000,425000,425000,425000,425000,0
20231219,092600,425000,425000,425000,425000,425000,0
20231219,092500,425000,425000,425000,425000,425000,0
20231219,092400,425000,425000,425000,425000,425000,0
20231219,092300,425000,425000,425000,425000,425000,0
20231219,092200,425000,425000,425000,425000,425000,0
20231219,092100,425000,425000,425000,425000,425000,0
20231219,092000,425000,425000,425000,425000,425000,0
20231219,091900,425000,425000,425000,425000,425000,0
20231219,091800,425000,425000,425000,425000,425000,0
20231219,091700,425000,425000,425000,425000,425000,0
20231219,091600,425000,425000,425000,425000,425000,0
20231219,091500,425000,425000,425000,425000,425000,0
20231219,091400,425000,425000,425000,425000,425000,0
20231219,091300,425000,425000,425000,425000,425000,0
20231219,091200,425000,425000,425000,425000,425000,0
20231219,091100,425000,425000,425000,425000,425000,0
20231219,091000,425000,425000,425000,425000,425000,1
20231219,090900,0,423000,423000,423000,423000,0
20231219,090800,0,423000,423000,423000,423000,0
20231219,090700,0,423000,423000,423000,423000,0
20231219,090600,0,423000,423000,423000,423000,0
20231219,090500,0,423000,423000,423000,423000,0
20231219,090400,0,423000,423000,423000,423000,0
20231219,090300,0,423000,423000,423000,423000,0
20231219,090200,0,423000,423000,423000,423000,0
20231219,090100,0,423000,423000,423000,423000,0
20231219,090000,0,423000,423000,423000,423000,0