KissMeData/001720/min/candle-20231214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231214,183500,235426200,59000,59000,59000,59000,100
20231214,183400,235426200,59000,59000,59000,59000,0
20231214,183300,235426200,59000,59000,59000,59000,0
20231214,183200,235426200,59000,59000,59000,59000,0
20231214,183100,235426200,59000,59000,59000,59000,0
20231214,183000,235426200,59000,59000,59000,59000,0
20231214,182900,235426200,59000,59000,59000,59000,0
20231214,182800,235426200,59000,59000,59000,59000,0
20231214,182700,235426200,59000,59000,59000,59000,0
20231214,182600,235426200,59000,59000,59000,59000,0
20231214,182500,235426200,59000,59000,59000,59000,0
20231214,182400,235426200,59000,59000,59000,59000,0
20231214,182300,235426200,59000,59000,59000,59000,0
20231214,182200,235426200,59000,59000,59000,59000,0
20231214,182100,235426200,59000,59000,59000,59000,0
20231214,182000,235426200,59000,59000,59000,59000,0
20231214,181900,235426200,59000,59000,59000,59000,0
20231214,181800,235426200,59000,59000,59000,59000,0
20231214,181700,235426200,59000,59000,59000,59000,0
20231214,181600,235426200,59000,59000,59000,59000,0
20231214,181500,235426200,59000,59000,59000,59000,0
20231214,181400,235426200,59000,59000,59000,59000,0
20231214,181300,235426200,59000,59000,59000,59000,0
20231214,181200,235426200,59000,59000,59000,59000,0
20231214,181100,235426200,59000,59000,59000,59000,0
20231214,181000,235426200,59000,59000,59000,59000,0
20231214,180900,235426200,59000,59000,59000,59000,0
20231214,180800,235426200,59000,59000,59000,59000,0
20231214,180700,235426200,59000,59000,59000,59000,0
20231214,180600,235426200,59000,59000,59000,59000,0
20231214,180500,235426200,59000,59000,59000,59000,100
20231214,180400,235426200,59000,59000,59000,59000,0
20231214,180300,235426200,59000,59000,59000,59000,0
20231214,180200,235426200,59000,59000,59000,59000,0
20231214,180100,235426200,59000,59000,59000,59000,0
20231214,180000,235426200,59000,59000,59000,59000,0
20231214,175900,235426200,59000,59000,59000,59000,0
20231214,175800,235426200,59000,59000,59000,59000,0
20231214,175700,235426200,59000,59000,59000,59000,0
20231214,175600,235426200,59000,59000,59000,59000,0
20231214,175500,235426200,59000,59000,59000,59000,0
20231214,175400,235426200,59000,59000,59000,59000,0
20231214,175300,235426200,59000,59000,59000,59000,0
20231214,175200,235426200,59000,59000,59000,59000,0
20231214,175100,235426200,59000,59000,59000,59000,0
20231214,175000,235426200,59000,59000,59000,59000,0
20231214,174900,235426200,59000,59000,59000,59000,0
20231214,174800,235426200,59000,59000,59000,59000,0
20231214,174700,235426200,59000,59000,59000,59000,0
20231214,174600,235426200,59000,59000,59000,59000,0
20231214,174500,235426200,59000,59000,59000,59000,0
20231214,174400,235426200,59000,59000,59000,59000,0
20231214,174300,235426200,59000,59000,59000,59000,0
20231214,174200,235426200,59000,59000,59000,59000,0
20231214,174100,235426200,59000,59000,59000,59000,0
20231214,174000,235426200,59000,59000,59000,59000,0
20231214,173900,235426200,59000,59000,59000,59000,0
20231214,173800,235426200,59000,59000,59000,59000,0
20231214,173700,235426200,59000,59000,59000,59000,0
20231214,173600,235426200,59000,59000,59000,59000,0
20231214,173500,235426200,59000,59000,59000,59000,100
20231214,173400,235426200,59000,59000,59000,59000,0
20231214,173300,235426200,59000,59000,59000,59000,0
20231214,173200,235426200,59000,59000,59000,59000,0
20231214,173100,235426200,59000,59000,59000,59000,0
20231214,173000,235426200,59000,59000,59000,59000,0
20231214,172900,235426200,59000,59000,59000,59000,0
20231214,172800,235426200,59000,59000,59000,59000,0
20231214,172700,235426200,59000,59000,59000,59000,0
20231214,172600,235426200,59000,59000,59000,59000,0
20231214,172500,235426200,59000,59000,59000,59000,0
20231214,172400,235426200,59000,59000,59000,59000,0
20231214,172300,235426200,59000,59000,59000,59000,0
20231214,172200,235426200,59000,59000,59000,59000,0
20231214,172100,235426200,59000,59000,59000,59000,0
20231214,172000,235426200,59000,59000,59000,59000,0
20231214,171900,235426200,59000,59000,59000,59000,0
20231214,171800,235426200,59000,59000,59000,59000,0
20231214,171700,235426200,59000,59000,59000,59000,0
20231214,171600,235426200,59000,59000,59000,59000,0
20231214,171500,235426200,59000,59000,59000,59000,0
20231214,171400,235426200,59000,59000,59000,59000,0
20231214,171300,235426200,59000,59000,59000,59000,0
20231214,171200,235426200,59000,59000,59000,59000,0
20231214,171100,235426200,59000,59000,59000,59000,0
20231214,171000,235426200,59000,59000,59000,59000,0
20231214,170900,235426200,59000,59000,59000,59000,0
20231214,170800,235426200,59000,59000,59000,59000,0
20231214,170700,235426200,59000,59000,59000,59000,0
20231214,170600,235426200,59000,59000,59000,59000,0
20231214,170500,235426200,59000,59000,59000,59000,100
20231214,170400,235426200,59000,59000,59000,59000,0
20231214,170300,235426200,59000,59000,59000,59000,0
20231214,170200,235426200,59000,59000,59000,59000,0
20231214,170100,235426200,59000,59000,59000,59000,0
20231214,170000,235426200,59000,59000,59000,59000,0
20231214,165900,235426200,59000,59000,59000,59000,0
20231214,165800,235426200,59000,59000,59000,59000,0
20231214,165700,235426200,59000,59000,59000,59000,0
20231214,165600,235426200,59000,59000,59000,59000,0
20231214,165500,235426200,59000,59000,59000,59000,0
20231214,165400,235426200,59000,59000,59000,59000,0
20231214,165300,235426200,59000,59000,59000,59000,0
20231214,165200,235426200,59000,59000,59000,59000,0
20231214,165100,235426200,59000,59000,59000,59000,0
20231214,165000,235426200,59000,59000,59000,59000,0
20231214,164900,235426200,59000,59000,59000,59000,0
20231214,164800,235426200,59000,59000,59000,59000,0
20231214,164700,235426200,59000,59000,59000,59000,0
20231214,164600,235426200,59000,59000,59000,59000,0
20231214,164500,235426200,59000,59000,59000,59000,0
20231214,164400,235426200,59000,59000,59000,59000,0
20231214,164300,235426200,59000,59000,59000,59000,0
20231214,164200,235426200,59000,59000,59000,59000,0
20231214,164100,235426200,59000,59000,59000,59000,0
20231214,164000,235426200,59000,59000,59000,59000,0
20231214,163900,235426200,59000,59000,59000,59000,0
20231214,163800,235426200,59000,59000,59000,59000,0
20231214,163700,235426200,59000,59000,59000,59000,0
20231214,163600,235426200,59000,59000,59000,59000,0
20231214,163500,235426200,59000,59000,59000,59000,100
20231214,163400,235426200,59000,59000,59000,59000,0
20231214,163300,235426200,59000,59000,59000,59000,0
20231214,163200,235426200,59000,59000,59000,59000,0
20231214,163100,235426200,59000,59000,59000,59000,0
20231214,163000,235426200,59000,59000,59000,59000,0
20231214,162900,235426200,59000,59000,59000,59000,0
20231214,162800,235426200,59000,59000,59000,59000,0
20231214,162700,235426200,59000,59000,59000,59000,0
20231214,162600,235426200,59000,59000,59000,59000,0
20231214,162500,235426200,59000,59000,59000,59000,0
20231214,162400,235426200,59000,59000,59000,59000,0
20231214,162300,235426200,59000,59000,59000,59000,0
20231214,162200,235426200,59000,59000,59000,59000,0
20231214,162100,235426200,59000,59000,59000,59000,0
20231214,162000,235426200,59000,59000,59000,59000,0
20231214,161900,235426200,59000,59000,59000,59000,0
20231214,161800,235426200,59000,59000,59000,59000,0
20231214,161700,235426200,59000,59000,59000,59000,0
20231214,161600,235426200,59000,59000,59000,59000,0
20231214,161500,235426200,59000,59000,59000,59000,0
20231214,161400,235426200,59000,59000,59000,59000,0
20231214,161300,235426200,59000,59000,59000,59000,0
20231214,161200,235426200,59000,59000,59000,59000,0
20231214,161100,235426200,59000,59000,59000,59000,0
20231214,161000,235426200,59000,59000,59000,59000,0
20231214,160900,235426200,59000,59000,59000,59000,0
20231214,160800,235426200,59000,59000,59000,59000,0
20231214,160700,235426200,59000,59000,59000,59000,0
20231214,160600,235426200,59000,59000,59000,59000,0
20231214,160500,235426200,59000,59000,59000,59000,100
20231214,160400,235426200,59000,59000,59000,59000,0
20231214,160300,235426200,59000,59000,59000,59000,0
20231214,160200,235426200,59000,59000,59000,59000,0
20231214,160100,235426200,59000,59000,59000,59000,0
20231214,160000,235426200,59000,59000,59000,59000,0
20231214,155900,235426200,59000,59000,59000,59000,0
20231214,155800,235426200,59000,59000,59000,59000,0
20231214,155700,235426200,59000,59000,59000,59000,0
20231214,155600,235426200,59000,59000,59000,59000,0
20231214,155500,235426200,59000,59000,59000,59000,0
20231214,155400,235426200,59000,59000,59000,59000,0
20231214,155300,235426200,59000,59000,59000,59000,0
20231214,155200,235426200,59000,59000,59000,59000,0
20231214,155100,235426200,59000,59000,59000,59000,0
20231214,155000,235426200,59000,59000,59000,59000,0
20231214,154900,235426200,59000,59000,59000,59000,0
20231214,154800,235426200,59000,59000,59000,59000,0
20231214,154700,235426200,59000,59000,59000,59000,0
20231214,154600,235426200,59000,59000,59000,59000,0
20231214,154500,235426200,59000,59000,59000,59000,0
20231214,154400,235426200,59000,59000,59000,59000,0
20231214,154300,235426200,59000,59000,59000,59000,0
20231214,154200,235426200,59000,59000,59000,59000,0
20231214,154100,235426200,59000,59000,59000,59000,0
20231214,154000,235426200,59000,59000,59000,59000,0
20231214,153900,235426200,59000,59000,59000,59000,0
20231214,153800,235426200,59000,59000,59000,59000,0
20231214,153700,235426200,59000,59000,59000,59000,0
20231214,153600,235426200,59000,59000,59000,59000,0
20231214,153500,235426200,59000,59000,59000,59000,100
20231214,153400,235426200,59000,59000,59000,59000,0
20231214,153300,235426200,59000,59000,59000,59000,0
20231214,153200,235426200,59000,59000,59000,59000,0
20231214,153100,235426200,59000,59000,59000,59000,0
20231214,153000,235426200,59000,59000,59000,59000,100
20231214,152900,229526200,59100,59100,59100,59100,0
20231214,152800,229526200,59100,59100,59100,59100,0
20231214,152700,229526200,59100,59100,59100,59100,0
20231214,152600,229526200,59100,59100,59100,59100,0
20231214,152500,229526200,59100,59100,59100,59100,0
20231214,152400,229526200,59100,59100,59100,59100,0
20231214,152300,229526200,59100,59100,59100,59100,0
20231214,152200,229526200,59100,59100,59100,59100,0
20231214,152100,229526200,59100,59100,59100,59100,0
20231214,152000,229526200,59100,59100,59100,59100,0
20231214,151900,229526200,59100,59100,59400,59000,14
20231214,151800,228699000,59100,59400,59400,59100,3
20231214,151700,228521100,59400,59100,59400,59100,10
20231214,151600,227929800,59100,59100,59100,59100,0
20231214,151500,227929800,59100,59100,59400,59100,5
20231214,151400,227634000,59100,59100,59100,59100,6
20231214,151300,227279400,59100,59100,59100,59100,2
20231214,151200,227161200,59100,59100,59100,59100,3
20231214,151100,226983900,59100,59100,59100,59100,3
20231214,151000,226806600,59100,59100,59100,59100,4
20231214,150900,226570200,59100,59100,59100,59100,3
20231214,150800,226392900,59400,59100,59400,59100,4
20231214,150700,226156200,59100,59100,59100,59100,1
20231214,150600,226097100,59100,59100,59100,59100,4
20231214,150500,225860700,59100,59100,59100,59100,3
20231214,150400,225683400,59100,59100,59100,59100,4
20231214,150300,225447000,59100,59100,59100,59100,2
20231214,150200,225328800,59100,59100,59100,59100,3
20231214,150100,225151500,59100,59100,59100,59100,4
20231214,150000,224915100,59400,59100,59400,59100,2
20231214,145900,224796600,59100,59100,59100,59100,3
20231214,145800,224619300,59100,59100,59100,59100,3
20231214,145700,224442000,59100,59100,59100,59100,4
20231214,145600,224205600,59400,59100,59400,59100,3
20231214,145500,224028000,59100,59100,59100,59100,2
20231214,145400,223909800,59100,59100,59100,59100,4
20231214,145300,223673400,59100,59100,59100,59100,2
20231214,145200,223555200,59100,59200,59200,59100,3
20231214,145100,223377800,59100,59100,59100,59100,3
20231214,145000,223200500,59100,59100,59100,59100,2
20231214,144900,223082300,59100,59100,59100,59100,5
20231214,144800,222786800,59100,59100,59400,59100,6
20231214,144700,222431900,59100,59100,59100,59100,3
20231214,144600,222254600,59100,59100,59100,59100,5
20231214,144500,221959100,59100,59100,59100,59100,2
20231214,144400,221840900,59100,59100,59100,59100,5
20231214,144300,221545400,59100,59100,59100,59100,5
20231214,144200,221249900,59100,59100,59400,59100,3
20231214,144100,221072300,59100,59100,59100,59100,6
20231214,144000,220717700,59200,59200,59200,59200,3
20231214,143900,220540100,59200,59200,59400,59200,4
20231214,143800,220303100,59200,59200,59200,59200,3
20231214,143700,220125500,59200,59200,59200,59200,4
20231214,143600,219888700,59200,59200,59400,59200,6
20231214,143500,219533300,59200,59200,59200,59200,4
20231214,143400,219296500,59200,59200,59200,59200,3
20231214,143300,219118900,59200,59200,59200,59200,2
20231214,143200,219000500,59300,59200,59400,59200,4
20231214,143100,218763400,59200,59300,59300,59200,3
20231214,143000,218585700,59300,59300,59300,59300,2
20231214,142900,218467100,59300,59300,59300,59300,2
20231214,142800,218348500,59300,59300,59300,59300,117
20231214,142700,211410400,59200,59200,59200,59200,3
20231214,142600,211232800,59200,59200,59200,59200,3
20231214,142500,211055200,59200,59200,59300,59200,19
20231214,142400,209928900,59200,59200,59200,59200,0
20231214,142300,209928900,59200,59200,59200,59200,4
20231214,142200,209692100,59200,59200,59200,59200,2
20231214,142100,209573700,59200,59200,59200,59200,0
20231214,142000,209573700,59200,59200,59200,59200,3
20231214,141900,209396100,59200,59200,59200,59200,3
20231214,141800,209218500,59200,59200,59200,59200,2
20231214,141700,209100100,59200,59200,59200,59200,3
20231214,141600,208922500,59300,59300,59300,59200,132
20231214,141500,201095100,59200,59200,59200,59200,2
20231214,141400,200976700,59200,59200,59200,59200,1
20231214,141300,200917500,59200,59200,59200,59200,3
20231214,141200,200739900,59200,59200,59200,59200,2
20231214,141100,200621500,59200,59200,59200,59200,2
20231214,141000,200503100,59200,59200,59200,59200,2
20231214,140900,200384700,59200,59200,59200,59200,4
20231214,140800,200147900,59200,59200,59200,59200,1
20231214,140700,200088700,59200,59200,59300,59200,4
20231214,140600,199851800,59200,59200,59200,59200,1
20231214,140500,199792600,59200,59200,59200,59200,3
20231214,140400,199615000,59200,59200,59200,59200,2
20231214,140300,199496600,59200,59200,59200,59200,2
20231214,140200,199378200,59300,59200,59300,59200,4
20231214,140100,199141300,59200,59200,59200,59200,1
20231214,140000,199082100,59200,59200,59200,59200,3
20231214,135900,198904500,59200,59200,59200,59200,3
20231214,135800,198726900,59200,59200,59200,59200,1
20231214,135700,198667700,59200,59200,59300,59200,5
20231214,135600,198371600,59200,59200,59200,59200,1
20231214,135500,198312400,59200,59200,59200,59200,2
20231214,135400,198194000,59200,59200,59200,59200,3
20231214,135300,198016400,59200,59200,59200,59200,2
20231214,135200,197898000,59200,59200,59200,59200,2
20231214,135100,197779600,59300,59100,59300,59100,4
20231214,135000,197542900,59100,59200,59300,59100,18
20231214,134900,196477300,59200,59200,59200,59200,3
20231214,134800,196299700,59200,59200,59200,59200,1
20231214,134700,196240500,59200,59200,59200,59200,2
20231214,134600,196122100,59200,59200,59200,59200,3
20231214,134500,195944500,59200,59200,59200,59200,1
20231214,134400,195885300,59200,59200,59200,59200,2
20231214,134300,195766900,59200,59200,59200,59200,2
20231214,134200,195648500,59300,59200,59300,59200,5
20231214,134100,195352100,59200,59200,59200,59200,2
20231214,134000,195233700,59200,59200,59200,59200,2
20231214,133900,195115300,59200,59200,59200,59200,2
20231214,133800,194996900,59200,59200,59200,59200,1
20231214,133700,194937700,59300,59200,59300,59200,3
20231214,133600,194760000,59200,59200,59200,59200,1
20231214,133500,194700800,59200,59200,59200,59200,1
20231214,133400,194641600,59200,59200,59200,59200,4
20231214,133300,194404800,59200,59200,59200,59200,2
20231214,133200,194286400,59200,59200,59200,59200,2
20231214,133100,194168000,59300,59300,59300,59300,0
20231214,133000,194168000,59300,59200,59300,59200,5
20231214,132900,193871600,59200,59200,59200,59200,2
20231214,132800,193753200,59200,59200,59200,59200,3
20231214,132700,193575600,59200,59200,59200,59200,10
20231214,132600,192983600,59200,59200,59200,59200,3
20231214,132500,192806000,59200,59200,59200,59200,1
20231214,132400,192746800,59200,59200,59200,59200,2
20231214,132300,192628400,59200,59200,59200,59200,2
20231214,132200,192510000,59200,59200,59200,59200,1
20231214,132100,192450800,59200,59200,59200,59200,4
20231214,132000,192214000,59200,59200,59200,59200,9
20231214,131900,191681200,59200,59200,59200,59200,2
20231214,131800,191562800,59200,59200,59200,59200,3
20231214,131700,191385200,59200,59200,59200,59200,1
20231214,131600,191326000,59300,59200,59300,59200,4
20231214,131500,191089100,59200,59200,59200,59200,1
20231214,131400,191029900,59200,59200,59200,59200,3
20231214,131300,190852300,59200,59200,59200,59200,2
20231214,131200,190733900,59200,59200,59200,59200,2
20231214,131100,190615500,59300,59200,59300,59200,3
20231214,131000,190437800,59200,59200,59300,59200,39
20231214,130900,188128700,59200,59200,59200,59200,1
20231214,130800,188069500,59200,59200,59200,59200,3
20231214,130700,187891900,59200,59200,59200,59200,1
20231214,130600,187832700,59200,59200,59200,59200,1
20231214,130500,187773500,59200,59200,59200,59200,2
20231214,130400,187655100,59300,59200,59300,59200,2
20231214,130300,187536600,59200,59200,59200,59200,3
20231214,130200,187359000,59200,59200,59200,59200,0
20231214,130100,187359000,59200,59200,59200,59200,2
20231214,130000,187240600,59200,59200,59200,59200,3
20231214,125900,187063000,59200,59200,59200,59200,2
20231214,125800,186944600,59300,59200,59300,59200,3
20231214,125700,186766900,59200,59100,59200,59100,2
20231214,125600,186648600,59100,59100,59100,59100,2
20231214,125500,186530400,59100,59100,59100,59100,1
20231214,125400,186471300,59300,59300,59300,59300,0
20231214,125300,186471300,59300,59300,59300,59300,0
20231214,125200,186471300,59300,59300,59300,59300,0
20231214,125100,186471300,59300,59300,59300,59300,0
20231214,125000,186471300,59300,59100,59300,59100,9
20231214,124900,185939200,59200,59100,59200,59100,109
20231214,124800,179496400,59300,59300,59300,59300,0
20231214,124700,179496400,59300,59300,59300,59300,0
20231214,124600,179496400,59300,59300,59300,59300,0
20231214,124500,179496400,59300,59100,59300,59100,24
20231214,124400,178075600,59100,59100,59100,59100,1
20231214,124300,178016500,59100,59100,59100,59100,2
20231214,124200,177898300,59100,59100,59100,59100,1
20231214,124100,177839200,59200,59100,59200,59100,2
20231214,124000,177720900,59100,59100,59100,59100,3
20231214,123900,177543600,59100,59100,59100,59100,2
20231214,123800,177425400,59100,59100,59100,59100,1
20231214,123700,177366300,59100,59100,59100,59100,3
20231214,123600,177189000,59100,59100,59100,59100,1
20231214,123500,177129900,59200,59200,59200,59200,2
20231214,123400,177011500,59100,59100,59100,59100,3
20231214,123300,176834200,59100,59100,59100,59100,1
20231214,123200,176775100,59100,59100,59100,59100,2
20231214,123100,176656900,59100,59100,59100,59100,1
20231214,123000,176597800,59200,59100,59200,59100,2
20231214,122900,176479500,59100,59100,59100,59100,2
20231214,122800,176361300,59100,59100,59100,59100,2
20231214,122700,176243100,59100,59100,59100,59100,2
20231214,122600,176124900,59100,59100,59100,59100,1
20231214,122500,176065800,59100,59100,59100,59100,3
20231214,122400,175888500,59100,59100,59100,59100,3
20231214,122300,175711200,59200,59100,59200,59100,3
20231214,122200,175533800,59100,59100,59100,59100,2
20231214,122100,175415600,59100,59100,59100,59100,1
20231214,122000,175356500,59100,59100,59100,59100,2
20231214,121900,175238300,59100,59100,59100,59100,3
20231214,121800,175061000,59100,59100,59100,59100,1
20231214,121700,175001900,59200,59100,59200,59100,4
20231214,121600,174765400,59100,59100,59100,59100,2
20231214,121500,174647200,59100,59100,59100,59100,1
20231214,121400,174588100,59100,59100,59100,59100,2
20231214,121300,174469900,59100,59100,59100,59100,1
20231214,121200,174410800,59200,59100,59200,59100,4
20231214,121100,174174300,59100,59100,59100,59100,3
20231214,121000,173997000,59100,59100,59100,59100,0
20231214,120900,173997000,59100,59100,59100,59100,2
20231214,120800,173878800,59100,59100,59100,59100,1
20231214,120700,173819700,59100,59100,59100,59100,3
20231214,120600,173642400,59300,59100,59300,59100,3
20231214,120500,173464900,59100,59100,59100,59100,1
20231214,120400,173405800,59100,59100,59100,59100,2
20231214,120300,173287600,59100,59100,59100,59100,1
20231214,120200,173228500,59100,59100,59100,59100,3
20231214,120100,173051200,59100,59100,59100,59100,1
20231214,120000,172992100,59300,59300,59300,59300,0
20231214,115900,172992100,59300,59300,59300,59300,0
20231214,115800,172992100,59300,59300,59300,59300,0
20231214,115700,172992100,59300,59200,59300,59200,17
20231214,115600,171985600,59100,59100,59100,59100,1
20231214,115500,171926500,59200,59200,59200,59200,1
20231214,115400,171867300,59200,59200,59200,59200,3
20231214,115300,171689700,59200,59200,59200,59200,2
20231214,115200,171571300,59200,59200,59200,59200,1
20231214,115100,171512100,59400,59400,59400,59400,0
20231214,115000,171512100,59400,59400,59400,59400,0
20231214,114900,171512100,59400,59400,59400,59400,0
20231214,114800,171512100,59400,59400,59400,59400,0
20231214,114700,171512100,59400,59400,59400,59400,0
20231214,114600,171512100,59400,59400,59400,59400,0
20231214,114500,171512100,59400,59400,59400,59400,0
20231214,114400,171512100,59400,59200,59400,59200,8
20231214,114300,171038300,59400,59100,59400,59100,656
20231214,114200,132259000,59100,59100,59100,59100,1
20231214,114100,132199900,59100,59100,59100,59100,1
20231214,114000,132140800,59100,59100,59100,59100,3
20231214,113900,131963500,59200,59200,59200,59200,0
20231214,113800,131963500,59200,59100,59200,59100,3
20231214,113700,131786100,59100,59100,59100,59100,1
20231214,113600,131727000,59100,59100,59100,59100,4
20231214,113500,131490600,59100,59100,59100,59100,2
20231214,113400,131372400,59100,59100,59100,59100,0
20231214,113300,131372400,59100,59200,59200,59100,7
20231214,113200,130958100,59200,59100,59200,59100,12
20231214,113100,130247800,59100,59100,59100,59100,4
20231214,113000,130011400,59100,59100,59100,59100,1
20231214,112900,129952300,59200,59200,59200,59200,1
20231214,112800,129893100,59300,59200,59300,59200,3
20231214,112700,129715400,59200,59200,59200,59200,1
20231214,112600,129656200,59200,59200,59200,59200,4
20231214,112500,129419400,59200,59200,59200,59200,2
20231214,112400,129301000,59200,59200,59200,59200,2
20231214,112300,129182600,59200,59200,59200,59200,2
20231214,112200,129064200,59200,59200,59200,59200,1
20231214,112100,129005000,59200,59200,59200,59200,3
20231214,112000,128827400,59200,59200,59200,59200,3
20231214,111900,128649800,59200,59200,59200,59200,2
20231214,111800,128531400,59200,59200,59200,59200,2
20231214,111700,128413000,59300,59300,59300,59300,0
20231214,111600,128413000,59300,59200,59300,59200,2
20231214,111500,128294500,59200,59300,59300,59200,4
20231214,111400,128057600,59300,59300,59300,59300,2
20231214,111300,127939000,59300,59300,59300,59300,3
20231214,111200,127761100,59400,59300,59400,59300,4
20231214,111100,127523800,59300,59300,59300,59300,1
20231214,111000,127464500,59300,59300,59300,59300,3
20231214,110900,127286600,59300,59300,59300,59300,2
20231214,110800,127168000,59300,59300,59300,59300,2
20231214,110700,127049400,59300,59300,59500,59300,4
20231214,110600,126812000,59300,59300,59300,59300,1
20231214,110500,126752700,59300,59300,59300,59300,4
20231214,110400,126515500,59300,59300,59300,59300,0
20231214,110300,126515500,59300,59300,59300,59300,4
20231214,110200,126278300,59300,59300,59500,59300,4
20231214,110100,126040900,59300,59300,59300,59300,1
20231214,110000,125981600,59300,59300,59300,59300,3
20231214,105900,125803700,59300,59300,59300,59300,3
20231214,105800,125625800,59300,59300,59300,59300,2
20231214,105700,125507200,59500,59300,59500,59300,3
20231214,105600,125329100,59300,59300,59300,59300,10
20231214,105500,124736100,59500,59500,59500,59300,12
20231214,105400,124022300,59500,59300,59500,59300,5
20231214,105300,123725600,59300,59300,59300,59300,2
20231214,105200,123607000,59300,59300,59300,59300,3
20231214,105100,123429100,59300,59300,59300,59300,0
20231214,105000,123429100,59300,59300,59500,59300,5
20231214,104900,123132400,59300,59300,59300,59300,2
20231214,104800,123013800,59300,59300,59500,59300,58
20231214,104700,119573600,59500,59300,59500,59300,3
20231214,104600,119395500,59300,59300,59300,59300,2
20231214,104500,119276900,59300,59300,59300,59300,2
20231214,104400,119158300,59300,59300,59300,59300,4
20231214,104300,118921100,59300,59300,59300,59300,0
20231214,104200,118921100,59300,59300,59500,59300,4
20231214,104100,118683700,59300,59300,59500,59300,72
20231214,104000,114400500,59300,59300,59300,59300,2
20231214,103900,114281900,59500,59300,59500,59300,6
20231214,103800,113925500,59300,59300,59300,59300,2
20231214,103700,113806900,59300,59300,59300,59300,2
20231214,103600,113688300,59300,59300,59300,59300,4
20231214,103500,113451100,59300,59300,59300,59300,2
20231214,103400,113332500,59500,59300,59500,59300,3
20231214,103300,113154400,59300,59300,59300,59300,1
20231214,103200,113095100,59300,59300,59300,59300,3
20231214,103100,112917200,59300,59300,59300,59300,3
20231214,103000,112739300,59300,59300,59300,59300,2
20231214,102900,112620700,59500,59300,59500,59300,4
20231214,102800,112383300,59300,59300,59300,59300,5
20231214,102700,112086800,59300,59300,59300,59300,4
20231214,102600,111849600,59500,59300,59500,59300,2
20231214,102500,111730800,59300,59300,59300,59300,2
20231214,102400,111612200,59300,59300,59300,59300,2
20231214,102300,111493600,59300,59300,59300,59300,4
20231214,102200,111256400,59300,59300,59300,59300,2
20231214,102100,111137800,59700,59300,59700,59300,4
20231214,102000,110900200,59300,59300,59300,59300,2
20231214,101900,110781600,59300,59300,59300,59300,3
20231214,101800,110603700,59300,59300,59300,59300,3
20231214,101700,110425800,59700,59700,59700,59700,0
20231214,101600,110425800,59700,59300,59700,59300,7
20231214,101500,110010300,59300,59300,59300,59300,1
20231214,101400,109951000,59300,59300,59300,59300,3
20231214,101300,109773100,59300,59300,59300,59300,2
20231214,101200,109654500,59700,59300,59700,59300,2
20231214,101100,109535500,59700,59300,59700,59300,26
20231214,101000,107992900,59300,59300,59700,59300,79
20231214,100900,103298400,59300,59300,59300,59300,2
20231214,100800,103179800,59700,59300,59700,59300,527
20231214,100700,71919900,59300,59300,59300,59300,2
20231214,100600,71801300,59700,59700,59700,59700,0
20231214,100500,71801300,59700,59300,59700,59300,23
20231214,100400,70436600,59700,59400,59700,59300,103
20231214,100300,64320300,59700,59600,59700,59400,825
20231214,100200,15294000,59600,59600,59600,59600,3
20231214,100100,15115200,59700,59700,59700,59700,0
20231214,100000,15115200,59700,59500,59700,59400,18
20231214,095900,14045000,59500,59500,59700,59500,59
20231214,095800,10534100,59500,59500,59500,59500,1
20231214,095700,10474600,59500,59500,59500,59500,1
20231214,095600,10415100,59500,59500,59500,59500,3
20231214,095500,10236600,59500,59500,59500,59500,4
20231214,095400,9998600,59500,59500,59500,59500,15
20231214,095300,9106100,59500,59500,59500,59500,3
20231214,095200,8927600,59500,59500,59500,59500,0
20231214,095100,8927600,59500,59500,59500,59500,1
20231214,095000,8868100,59500,59500,59500,59500,2
20231214,094900,8749100,59500,59500,59500,59500,0
20231214,094800,8749100,59500,59500,59500,59500,2
20231214,094700,8630100,59500,59500,59500,59500,2
20231214,094600,8511100,59500,59500,59500,59500,0
20231214,094500,8511100,59500,59500,59500,59500,9
20231214,094400,7975600,59500,59500,59500,59500,12
20231214,094300,7261600,59500,59500,59500,59500,2
20231214,094200,7142600,59500,59600,59600,59500,3
20231214,094100,6964000,59500,59500,59500,59500,0
20231214,094000,6964000,59500,59500,59500,59500,1
20231214,093900,6904500,59500,59500,59500,59500,0
20231214,093800,6904500,59500,59500,59500,59500,2
20231214,093700,6785500,59500,59600,59600,59500,2
20231214,093600,6666400,59500,59500,59500,59500,1
20231214,093500,6606900,59700,59500,59700,59500,3
20231214,093400,6428000,59500,59500,59500,59500,8
20231214,093300,5952000,59400,59400,59400,59400,3
20231214,093200,5773800,59400,59500,59500,59400,3
20231214,093100,5595400,59500,59500,59700,59500,27
20231214,093000,3988700,59500,59500,59500,59500,3
20231214,092900,3810200,59500,59500,59500,59500,0
20231214,092800,3810200,59500,59500,59500,59500,1
20231214,092700,3750700,59400,59400,59400,59400,2
20231214,092600,3631900,59400,59700,59700,59400,6
20231214,092500,3274000,59700,59500,59700,59500,3
20231214,092400,3095300,59500,59500,59500,59500,2
20231214,092300,2976300,59500,59400,59700,59400,9
20231214,092200,2439800,59400,59500,59500,59400,11
20231214,092100,1785500,59800,59800,59800,59800,1
20231214,092000,1725700,59800,59800,59800,59800,0
20231214,091900,1725700,59800,59800,59800,59800,0
20231214,091800,1725700,59800,59800,59800,59800,0
20231214,091700,1725700,59800,59800,59800,59800,0
20231214,091600,1725700,59800,59800,59800,59800,0
20231214,091500,1725700,59800,59800,59800,59800,0
20231214,091400,1725700,59800,59400,59800,59400,4
20231214,091300,1487300,59800,59400,59800,59400,18
20231214,091200,416200,59400,59400,59400,59400,0
20231214,091100,416200,59400,59400,59400,59400,3
20231214,091000,238000,59500,59500,59500,59500,0
20231214,090900,238000,59500,59500,59500,59500,0
20231214,090800,238000,59500,59500,59500,59500,0
20231214,090700,238000,59500,59500,59500,59500,0
20231214,090600,238000,59500,59500,59500,59500,0
20231214,090500,238000,59500,59500,59500,59500,0
20231214,090400,238000,59500,59500,59500,59500,0
20231214,090300,238000,59500,59500,59500,59500,0
20231214,090200,238000,59500,59500,59500,59500,0
20231214,090100,238000,59500,59500,59500,59500,0
20231214,090000,238000,59500,59500,59500,59500,4