KissMeData/001720/min/candle-20231218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231218,183500,96929800,59700,59700,59700,59700,30
20231218,183400,96929800,59700,59700,59700,59700,0
20231218,183300,96929800,59700,59700,59700,59700,0
20231218,183200,96929800,59700,59700,59700,59700,0
20231218,183100,96929800,59700,59700,59700,59700,0
20231218,183000,96929800,59700,59700,59700,59700,0
20231218,182900,96929800,59700,59700,59700,59700,0
20231218,182800,96929800,59700,59700,59700,59700,0
20231218,182700,96929800,59700,59700,59700,59700,0
20231218,182600,96929800,59700,59700,59700,59700,0
20231218,182500,96929800,59700,59700,59700,59700,0
20231218,182400,96929800,59700,59700,59700,59700,0
20231218,182300,96929800,59700,59700,59700,59700,0
20231218,182200,96929800,59700,59700,59700,59700,0
20231218,182100,96929800,59700,59700,59700,59700,0
20231218,182000,96929800,59700,59700,59700,59700,0
20231218,181900,96929800,59700,59700,59700,59700,0
20231218,181800,96929800,59700,59700,59700,59700,0
20231218,181700,96929800,59700,59700,59700,59700,0
20231218,181600,96929800,59700,59700,59700,59700,0
20231218,181500,96929800,59700,59700,59700,59700,0
20231218,181400,96929800,59700,59700,59700,59700,0
20231218,181300,96929800,59700,59700,59700,59700,0
20231218,181200,96929800,59700,59700,59700,59700,0
20231218,181100,96929800,59700,59700,59700,59700,0
20231218,181000,96929800,59700,59700,59700,59700,0
20231218,180900,96929800,59700,59700,59700,59700,0
20231218,180800,96929800,59700,59700,59700,59700,0
20231218,180700,96929800,59700,59700,59700,59700,0
20231218,180600,96929800,59700,59700,59700,59700,0
20231218,180500,96929800,59700,59700,59700,59700,30
20231218,180400,96929800,59700,59700,59700,59700,0
20231218,180300,96929800,59700,59700,59700,59700,0
20231218,180200,96929800,59700,59700,59700,59700,0
20231218,180100,96929800,59700,59700,59700,59700,0
20231218,180000,96929800,59700,59700,59700,59700,0
20231218,175900,96929800,59700,59700,59700,59700,0
20231218,175800,96929800,59700,59700,59700,59700,0
20231218,175700,96929800,59700,59700,59700,59700,0
20231218,175600,96929800,59700,59700,59700,59700,0
20231218,175500,96929800,59700,59700,59700,59700,0
20231218,175400,96929800,59700,59700,59700,59700,0
20231218,175300,96929800,59700,59700,59700,59700,0
20231218,175200,96929800,59700,59700,59700,59700,0
20231218,175100,96929800,59700,59700,59700,59700,0
20231218,175000,96929800,59700,59700,59700,59700,0
20231218,174900,96929800,59700,59700,59700,59700,0
20231218,174800,96929800,59700,59700,59700,59700,0
20231218,174700,96929800,59700,59700,59700,59700,0
20231218,174600,96929800,59700,59700,59700,59700,0
20231218,174500,96929800,59700,59700,59700,59700,0
20231218,174400,96929800,59700,59700,59700,59700,0
20231218,174300,96929800,59700,59700,59700,59700,0
20231218,174200,96929800,59700,59700,59700,59700,0
20231218,174100,96929800,59700,59700,59700,59700,0
20231218,174000,96929800,59700,59700,59700,59700,0
20231218,173900,96929800,59700,59700,59700,59700,0
20231218,173800,96929800,59700,59700,59700,59700,0
20231218,173700,96929800,59700,59700,59700,59700,0
20231218,173600,96929800,59700,59700,59700,59700,0
20231218,173500,96929800,59700,59700,59700,59700,30
20231218,173400,96929800,59700,59700,59700,59700,0
20231218,173300,96929800,59700,59700,59700,59700,0
20231218,173200,96929800,59700,59700,59700,59700,0
20231218,173100,96929800,59700,59700,59700,59700,0
20231218,173000,96929800,59700,59700,59700,59700,0
20231218,172900,96929800,59700,59700,59700,59700,0
20231218,172800,96929800,59700,59700,59700,59700,0
20231218,172700,96929800,59700,59700,59700,59700,0
20231218,172600,96929800,59700,59700,59700,59700,0
20231218,172500,96929800,59700,59700,59700,59700,0
20231218,172400,96929800,59700,59700,59700,59700,0
20231218,172300,96929800,59700,59700,59700,59700,0
20231218,172200,96929800,59700,59700,59700,59700,0
20231218,172100,96929800,59700,59700,59700,59700,0
20231218,172000,96929800,59700,59700,59700,59700,0
20231218,171900,96929800,59700,59700,59700,59700,0
20231218,171800,96929800,59700,59700,59700,59700,0
20231218,171700,96929800,59700,59700,59700,59700,0
20231218,171600,96929800,59700,59700,59700,59700,0
20231218,171500,96929800,59700,59700,59700,59700,0
20231218,171400,96929800,59700,59700,59700,59700,0
20231218,171300,96929800,59700,59700,59700,59700,0
20231218,171200,96929800,59700,59700,59700,59700,0
20231218,171100,96929800,59700,59700,59700,59700,0
20231218,171000,96929800,59700,59700,59700,59700,0
20231218,170900,96929800,59700,59700,59700,59700,0
20231218,170800,96929800,59700,59700,59700,59700,0
20231218,170700,96929800,59700,59700,59700,59700,0
20231218,170600,96929800,59700,59700,59700,59700,0
20231218,170500,96929800,59700,59700,59700,59700,30
20231218,170400,96929800,59700,59700,59700,59700,0
20231218,170300,96929800,59700,59700,59700,59700,0
20231218,170200,96929800,59700,59700,59700,59700,0
20231218,170100,96929800,59700,59700,59700,59700,0
20231218,170000,96929800,59700,59700,59700,59700,0
20231218,165900,96929800,59700,59700,59700,59700,0
20231218,165800,96929800,59700,59700,59700,59700,0
20231218,165700,96929800,59700,59700,59700,59700,0
20231218,165600,96929800,59700,59700,59700,59700,0
20231218,165500,96929800,59700,59700,59700,59700,0
20231218,165400,96929800,59700,59700,59700,59700,0
20231218,165300,96929800,59700,59700,59700,59700,0
20231218,165200,96929800,59700,59700,59700,59700,0
20231218,165100,96929800,59700,59700,59700,59700,0
20231218,165000,96929800,59700,59700,59700,59700,0
20231218,164900,96929800,59700,59700,59700,59700,0
20231218,164800,96929800,59700,59700,59700,59700,0
20231218,164700,96929800,59700,59700,59700,59700,0
20231218,164600,96929800,59700,59700,59700,59700,0
20231218,164500,96929800,59700,59700,59700,59700,0
20231218,164400,96929800,59700,59700,59700,59700,0
20231218,164300,96929800,59700,59700,59700,59700,0
20231218,164200,96929800,59700,59700,59700,59700,0
20231218,164100,96929800,59700,59700,59700,59700,0
20231218,164000,96929800,59700,59700,59700,59700,0
20231218,163900,96929800,59700,59700,59700,59700,0
20231218,163800,96929800,59700,59700,59700,59700,0
20231218,163700,96929800,59700,59700,59700,59700,0
20231218,163600,96929800,59700,59700,59700,59700,0
20231218,163500,96929800,59700,59700,59700,59700,30
20231218,163400,96929800,59700,59700,59700,59700,0
20231218,163300,96929800,59700,59700,59700,59700,0
20231218,163200,96929800,59700,59700,59700,59700,0
20231218,163100,96929800,59700,59700,59700,59700,0
20231218,163000,96929800,59700,59700,59700,59700,0
20231218,162900,96929800,59700,59700,59700,59700,0
20231218,162800,96929800,59700,59700,59700,59700,0
20231218,162700,96929800,59700,59700,59700,59700,0
20231218,162600,96929800,59700,59700,59700,59700,0
20231218,162500,96929800,59700,59700,59700,59700,0
20231218,162400,96929800,59700,59700,59700,59700,0
20231218,162300,96929800,59700,59700,59700,59700,0
20231218,162200,96929800,59700,59700,59700,59700,0
20231218,162100,96929800,59700,59700,59700,59700,0
20231218,162000,96929800,59700,59700,59700,59700,0
20231218,161900,96929800,59700,59700,59700,59700,0
20231218,161800,96929800,59700,59700,59700,59700,0
20231218,161700,96929800,59700,59700,59700,59700,0
20231218,161600,96929800,59700,59700,59700,59700,0
20231218,161500,96929800,59700,59700,59700,59700,0
20231218,161400,96929800,59700,59700,59700,59700,0
20231218,161300,96929800,59700,59700,59700,59700,0
20231218,161200,96929800,59700,59700,59700,59700,0
20231218,161100,96929800,59700,59700,59700,59700,0
20231218,161000,96929800,59700,59700,59700,59700,0
20231218,160900,96929800,59700,59700,59700,59700,0
20231218,160800,96929800,59700,59700,59700,59700,0
20231218,160700,96929800,59700,59700,59700,59700,0
20231218,160600,96929800,59700,59700,59700,59700,0
20231218,160500,96929800,59700,59700,59700,59700,30
20231218,160400,96929800,59700,59700,59700,59700,0
20231218,160300,96929800,59700,59700,59700,59700,0
20231218,160200,96929800,59700,59700,59700,59700,0
20231218,160100,96929800,59700,59700,59700,59700,0
20231218,160000,96929800,59700,59700,59700,59700,0
20231218,155900,96929800,59700,59700,59700,59700,0
20231218,155800,96929800,59700,59700,59700,59700,0
20231218,155700,96929800,59700,59700,59700,59700,0
20231218,155600,96929800,59700,59700,59700,59700,0
20231218,155500,96929800,59700,59700,59700,59700,0
20231218,155400,96929800,59700,59700,59700,59700,0
20231218,155300,96929800,59700,59700,59700,59700,0
20231218,155200,96929800,59700,59700,59700,59700,0
20231218,155100,96929800,59700,59700,59700,59700,0
20231218,155000,96929800,59700,59700,59700,59700,0
20231218,154900,96929800,59700,59700,59700,59700,0
20231218,154800,96929800,59700,59700,59700,59700,0
20231218,154700,96929800,59700,59700,59700,59700,0
20231218,154600,96929800,59700,59700,59700,59700,0
20231218,154500,96929800,59700,59700,59700,59700,0
20231218,154400,96929800,59700,59700,59700,59700,0
20231218,154300,96929800,59700,59700,59700,59700,0
20231218,154200,96929800,59700,59700,59700,59700,0
20231218,154100,96929800,59700,59700,59700,59700,0
20231218,154000,96929800,59700,59700,59700,59700,0
20231218,153900,96929800,59700,59700,59700,59700,0
20231218,153800,96929800,59700,59700,59700,59700,0
20231218,153700,96929800,59700,59700,59700,59700,0
20231218,153600,96929800,59700,59700,59700,59700,0
20231218,153500,96929800,59700,59700,59700,59700,30
20231218,153400,96929800,59700,59700,59700,59700,0
20231218,153300,96929800,59700,59700,59700,59700,0
20231218,153200,96929800,59700,59700,59700,59700,0
20231218,153100,96929800,59700,59700,59700,59700,0
20231218,153000,96929800,59700,59700,59700,59700,30
20231218,152900,95138800,59500,59500,59500,59500,0
20231218,152800,95138800,59500,59500,59500,59500,0
20231218,152700,95138800,59500,59500,59500,59500,0
20231218,152600,95138800,59500,59500,59500,59500,0
20231218,152500,95138800,59500,59500,59500,59500,0
20231218,152400,95138800,59500,59500,59500,59500,0
20231218,152300,95138800,59500,59500,59500,59500,0
20231218,152200,95138800,59500,59500,59500,59500,0
20231218,152100,95138800,59500,59500,59500,59500,0
20231218,152000,95138800,59500,59500,59500,59500,0
20231218,151900,95138800,59500,59700,59700,59500,3
20231218,151800,94959900,59600,59600,59600,59600,0
20231218,151700,94959900,59600,59600,59600,59600,0
20231218,151600,94959900,59600,59600,59600,59600,10
20231218,151500,94363900,59700,59700,59700,59700,0
20231218,151400,94363900,59700,59700,59700,59700,2
20231218,151300,94244500,59700,59700,59700,59700,0
20231218,151200,94244500,59700,59700,59700,59700,0
20231218,151100,94244500,59700,59700,59700,59700,1
20231218,151000,94184800,59500,59500,59500,59500,1
20231218,150900,94125300,59700,59700,59700,59700,0
20231218,150800,94125300,59700,59700,59700,59700,1
20231218,150700,94065600,59500,59500,59500,59500,0
20231218,150600,94065600,59500,59500,59500,59500,0
20231218,150500,94065600,59500,59500,59500,59500,2
20231218,150400,93946600,59700,59700,59700,59700,0
20231218,150300,93946600,59700,59700,59700,59700,3
20231218,150200,93767500,59700,59700,59700,59700,0
20231218,150100,93767500,59700,59700,59700,59700,0
20231218,150000,93767500,59700,59700,59700,59700,2
20231218,145900,93648100,59700,59700,59700,59700,0
20231218,145800,93648100,59700,59700,59700,59700,0
20231218,145700,93648100,59700,59700,59700,59700,0
20231218,145600,93648100,59700,59700,59700,59700,0
20231218,145500,93648100,59700,59700,59700,59700,1
20231218,145400,93588400,59700,59700,59700,59700,0
20231218,145300,93588400,59700,59700,59700,59700,1
20231218,145200,93528700,59500,59500,59500,59500,0
20231218,145100,93528700,59500,59500,59500,59500,0
20231218,145000,93528700,59500,59500,59500,59500,14
20231218,144900,92695700,59600,59600,59600,59600,2
20231218,144800,92576500,59600,59600,59600,59600,0
20231218,144700,92576500,59600,59600,59600,59600,0
20231218,144600,92576500,59600,59600,59600,59600,0
20231218,144500,92576500,59600,59600,59600,59600,0
20231218,144400,92576500,59600,59600,59600,59600,0
20231218,144300,92576500,59600,59600,59600,59600,4
20231218,144200,92338100,59600,59600,59600,59600,6
20231218,144100,91980500,59600,59600,59600,59600,0
20231218,144000,91980500,59600,59600,59600,59600,0
20231218,143900,91980500,59600,59600,59600,59600,1
20231218,143800,91920900,59500,59500,59500,59500,0
20231218,143700,91920900,59500,59500,59500,59500,0
20231218,143600,91920900,59500,59500,59500,59500,0
20231218,143500,91920900,59500,59500,59500,59500,0
20231218,143400,91920900,59500,59500,59500,59500,7
20231218,143300,91504400,59600,59600,59600,59600,0
20231218,143200,91504400,59600,59600,59600,59600,6
20231218,143100,91146800,59500,59500,59500,59500,0
20231218,143000,91146800,59500,59500,59500,59500,0
20231218,142900,91146800,59500,59500,59500,59500,0
20231218,142800,91146800,59500,59500,59500,59500,0
20231218,142700,91146800,59500,59500,59500,59500,0
20231218,142600,91146800,59500,59500,59500,59500,8
20231218,142500,90670800,59500,59500,59500,59500,0
20231218,142400,90670800,59500,59500,59500,59500,0
20231218,142300,90670800,59500,59500,59500,59500,0
20231218,142200,90670800,59500,59500,59500,59500,0
20231218,142100,90670800,59500,59500,59500,59500,0
20231218,142000,90670800,59500,59500,59500,59500,0
20231218,141900,90670800,59500,59500,59500,59500,0
20231218,141800,90670800,59500,59500,59500,59500,0
20231218,141700,90670800,59500,59500,59500,59500,0
20231218,141600,90670800,59500,59500,59500,59500,0
20231218,141500,90670800,59500,59500,59500,59500,0
20231218,141400,90670800,59500,59500,59500,59500,0
20231218,141300,90670800,59500,59500,59500,59500,0
20231218,141200,90670800,59500,59500,59500,59500,2
20231218,141100,90551800,59600,59600,59600,59600,10
20231218,141000,89955800,59600,59600,59600,59600,0
20231218,140900,89955800,59600,59600,59600,59600,0
20231218,140800,89955800,59600,59600,59600,59600,0
20231218,140700,89955800,59600,59600,59600,59600,0
20231218,140600,89955800,59600,59600,59600,59600,0
20231218,140500,89955800,59600,59600,59600,59600,3
20231218,140400,89777000,59600,59600,59600,59600,8
20231218,140300,89300200,59600,59600,59600,59600,19
20231218,140200,88167800,59500,59500,59500,59500,0
20231218,140100,88167800,59500,59500,59500,59500,0
20231218,140000,88167800,59500,59500,59500,59500,0
20231218,135900,88167800,59500,59500,59500,59500,0
20231218,135800,88167800,59500,59500,59500,59500,0
20231218,135700,88167800,59500,59500,59500,59500,0
20231218,135600,88167800,59500,59500,59500,59500,0
20231218,135500,88167800,59500,59500,59500,59500,0
20231218,135400,88167800,59500,59500,59500,59500,0
20231218,135300,88167800,59500,59500,59500,59500,0
20231218,135200,88167800,59500,59500,59500,59500,0
20231218,135100,88167800,59500,59500,59500,59500,20
20231218,135000,86977800,59600,59500,59600,59500,78
20231218,134900,82336700,59500,59500,59500,59500,0
20231218,134800,82336700,59500,59500,59500,59500,0
20231218,134700,82336700,59500,59500,59500,59500,0
20231218,134600,82336700,59500,59500,59500,59500,0
20231218,134500,82336700,59500,59500,59500,59500,0
20231218,134400,82336700,59500,59500,59500,59500,0
20231218,134300,82336700,59500,59500,59500,59500,0
20231218,134200,82336700,59500,59500,59500,59500,0
20231218,134100,82336700,59500,59500,59500,59500,15
20231218,134000,81444200,59600,59600,59600,59600,0
20231218,133900,81444200,59600,59600,59600,59600,0
20231218,133800,81444200,59600,59600,59600,59600,0
20231218,133700,81444200,59600,59600,59600,59600,0
20231218,133600,81444200,59600,59600,59600,59600,0
20231218,133500,81444200,59600,59600,59600,59600,4
20231218,133400,81205800,59600,59600,59600,59600,0
20231218,133300,81205800,59600,59600,59600,59600,8
20231218,133200,80729000,59600,59600,59600,59600,0
20231218,133100,80729000,59600,59600,59600,59600,0
20231218,133000,80729000,59600,59600,59600,59600,0
20231218,132900,80729000,59600,59600,59600,59600,0
20231218,132800,80729000,59600,59600,59600,59600,0
20231218,132700,80729000,59600,59600,59600,59600,0
20231218,132600,80729000,59600,59600,59600,59600,0
20231218,132500,80729000,59600,59600,59600,59600,8
20231218,132400,80252200,59600,59600,59600,59600,0
20231218,132300,80252200,59600,59600,59600,59600,0
20231218,132200,80252200,59600,59600,59600,59600,0
20231218,132100,80252200,59600,59600,59600,59600,12
20231218,132000,79537000,59600,59600,59600,59600,0
20231218,131900,79537000,59600,59600,59600,59600,0
20231218,131800,79537000,59600,59600,59600,59600,0
20231218,131700,79537000,59600,59600,59600,59600,0
20231218,131600,79537000,59600,59600,59600,59600,0
20231218,131500,79537000,59600,59600,59600,59600,0
20231218,131400,79537000,59600,59600,59600,59600,0
20231218,131300,79537000,59600,59600,59600,59600,0
20231218,131200,79537000,59600,59600,59600,59600,10
20231218,131100,78941000,59600,59600,59600,59600,0
20231218,131000,78941000,59600,59500,59600,59500,13
20231218,130900,78167400,59500,59500,59500,59500,0
20231218,130800,78167400,59500,59500,59500,59500,0
20231218,130700,78167400,59500,59500,59500,59500,0
20231218,130600,78167400,59500,59500,59500,59500,0
20231218,130500,78167400,59500,59500,59500,59500,0
20231218,130400,78167400,59500,59500,59500,59500,0
20231218,130300,78167400,59500,59500,59500,59500,0
20231218,130200,78167400,59500,59500,59500,59500,7
20231218,130100,77750900,59600,59600,59600,59600,0
20231218,130000,77750900,59600,59600,59600,59600,0
20231218,125900,77750900,59600,59600,59600,59600,0
20231218,125800,77750900,59600,59600,59600,59600,0
20231218,125700,77750900,59600,59600,59600,59600,0
20231218,125600,77750900,59600,59600,59600,59600,0
20231218,125500,77750900,59600,59600,59600,59600,0
20231218,125400,77750900,59600,59600,59600,59600,0
20231218,125300,77750900,59600,59600,59600,59600,0
20231218,125200,77750900,59600,59600,59600,59600,0
20231218,125100,77750900,59600,59600,59600,59600,0
20231218,125000,77750900,59600,59600,59600,59600,1
20231218,124900,77691300,59500,59500,59500,59500,0
20231218,124800,77691300,59500,59500,59500,59500,0
20231218,124700,77691300,59500,59500,59500,59500,0
20231218,124600,77691300,59500,59500,59500,59500,0
20231218,124500,77691300,59500,59500,59500,59500,0
20231218,124400,77691300,59500,59500,59500,59500,7
20231218,124300,77274800,59500,59500,59500,59500,8
20231218,124200,76798800,59500,59500,59500,59500,0
20231218,124100,76798800,59500,59500,59500,59500,0
20231218,124000,76798800,59500,59500,59500,59500,46
20231218,123900,74061800,59500,59500,59500,59500,7
20231218,123800,73645300,59500,59500,59500,59500,0
20231218,123700,73645300,59500,59500,59500,59500,0
20231218,123600,73645300,59500,59500,59500,59500,0
20231218,123500,73645300,59500,59500,59500,59500,0
20231218,123400,73645300,59500,59500,59500,59500,0
20231218,123300,73645300,59500,59500,59500,59500,700
20231218,123200,31995300,59700,59700,59700,59700,0
20231218,123100,31995300,59700,59700,59700,59700,11
20231218,123000,31338600,59600,59600,59600,59600,0
20231218,122900,31338600,59600,59600,59600,59600,0
20231218,122800,31338600,59600,59600,59600,59600,0
20231218,122700,31338600,59600,59600,59600,59600,0
20231218,122600,31338600,59600,59600,59600,59600,0
20231218,122500,31338600,59600,59600,59600,59600,0
20231218,122400,31338600,59600,59600,59600,59600,7
20231218,122300,30921400,59500,59500,59500,59500,0
20231218,122200,30921400,59500,59600,59600,59500,9
20231218,122100,30385100,59600,59600,59600,59600,0
20231218,122000,30385100,59600,59600,59600,59600,0
20231218,121900,30385100,59600,59600,59600,59600,0
20231218,121800,30385100,59600,59600,59600,59600,0
20231218,121700,30385100,59600,59600,59600,59600,0
20231218,121600,30385100,59600,59600,59600,59600,0
20231218,121500,30385100,59600,59600,59600,59600,2
20231218,121400,30265900,59500,59500,59500,59500,0
20231218,121300,30265900,59500,59500,59500,59500,0
20231218,121200,30265900,59500,59500,59500,59500,0
20231218,121100,30265900,59500,59500,59500,59500,0
20231218,121000,30265900,59500,59500,59500,59500,4
20231218,120900,30027900,59600,59600,59600,59600,6
20231218,120800,29670300,59600,59600,59600,59600,0
20231218,120700,29670300,59600,59600,59600,59600,0
20231218,120600,29670300,59600,59600,59600,59600,0
20231218,120500,29670300,59600,59600,59600,59600,0
20231218,120400,29670300,59600,59600,59600,59600,0
20231218,120300,29670300,59600,59600,59600,59600,0
20231218,120200,29670300,59600,59600,59600,59600,5
20231218,120100,29372300,59500,59500,59500,59500,7
20231218,120000,28955800,59600,59600,59600,59600,1
20231218,115900,28896200,59600,59600,59600,59600,0
20231218,115800,28896200,59600,59600,59600,59600,0
20231218,115700,28896200,59600,59600,59600,59600,0
20231218,115600,28896200,59600,59600,59600,59600,2
20231218,115500,28777000,59600,59600,59600,59600,0
20231218,115400,28777000,59600,59600,59600,59600,2
20231218,115300,28657800,59500,59500,59500,59500,0
20231218,115200,28657800,59500,59500,59500,59500,0
20231218,115100,28657800,59500,59500,59500,59500,0
20231218,115000,28657800,59500,59500,59500,59500,0
20231218,114900,28657800,59500,59500,59500,59500,0
20231218,114800,28657800,59500,59500,59500,59500,0
20231218,114700,28657800,59500,59500,59500,59500,0
20231218,114600,28657800,59500,59500,59500,59500,5
20231218,114500,28360300,59600,59600,59600,59600,0
20231218,114400,28360300,59600,59600,59600,59600,0
20231218,114300,28360300,59600,59600,59600,59600,8
20231218,114200,27883500,59700,59700,59700,59700,0
20231218,114100,27883500,59700,59700,59700,59700,0
20231218,114000,27883500,59700,59700,59700,59700,0
20231218,113900,27883500,59700,59700,59700,59700,0
20231218,113800,27883500,59700,59700,59700,59700,0
20231218,113700,27883500,59700,59700,59700,59700,0
20231218,113600,27883500,59700,59700,59700,59700,0
20231218,113500,27883500,59700,59700,59700,59700,0
20231218,113400,27883500,59700,59700,59700,59700,0
20231218,113300,27883500,59700,59700,59700,59700,0
20231218,113200,27883500,59700,59700,59700,59700,8
20231218,113100,27405900,59800,59800,59800,59800,0
20231218,113000,27405900,59800,59800,59800,59800,0
20231218,112900,27405900,59800,59800,59800,59800,0
20231218,112800,27405900,59800,59800,59800,59800,0
20231218,112700,27405900,59800,59800,59800,59800,0
20231218,112600,27405900,59800,59800,59800,59800,1
20231218,112500,27346100,59600,59600,59600,59600,4
20231218,112400,27107700,59600,59600,59600,59600,0
20231218,112300,27107700,59600,59600,59600,59600,7
20231218,112200,26690500,59700,59700,59700,59700,0
20231218,112100,26690500,59700,59700,59700,59700,0
20231218,112000,26690500,59700,59700,59700,59700,0
20231218,111900,26690500,59700,59700,59700,59700,0
20231218,111800,26690500,59700,59700,59700,59700,0
20231218,111700,26690500,59700,59700,59700,59700,9
20231218,111600,26153200,59600,59600,59600,59600,0
20231218,111500,26153200,59600,59600,59600,59600,8
20231218,111400,25676400,59600,59600,59600,59600,0
20231218,111300,25676400,59600,59600,59600,59600,0
20231218,111200,25676400,59600,59600,59600,59600,4
20231218,111100,25438000,59500,59500,59500,59500,0
20231218,111000,25438000,59500,59500,59500,59500,0
20231218,110900,25438000,59500,59500,59500,59500,0
20231218,110800,25438000,59500,59500,59500,59500,0
20231218,110700,25438000,59500,59600,59600,59500,50
20231218,110600,22461700,59800,59800,59800,59800,2
20231218,110500,22342100,59800,59800,59800,59800,5
20231218,110400,22043100,59700,59700,59700,59700,6
20231218,110300,21684900,59700,59700,59700,59700,1
20231218,110200,21625200,59700,59700,59700,59700,0
20231218,110100,21625200,59700,59700,59700,59700,0
20231218,110000,21625200,59700,59700,59700,59700,1
20231218,105900,21565500,59900,59900,59900,59900,0
20231218,105800,21565500,59900,59900,59900,59900,0
20231218,105700,21565500,59900,59900,59900,59900,0
20231218,105600,21565500,59900,59900,59900,59900,0
20231218,105500,21565500,59900,59900,59900,59900,0
20231218,105400,21565500,59900,59900,59900,59900,0
20231218,105300,21565500,59900,59900,59900,59900,0
20231218,105200,21565500,59900,59900,59900,59900,0
20231218,105100,21565500,59900,59900,59900,59900,0
20231218,105000,21565500,59900,59900,59900,59900,6
20231218,104900,21206100,59900,59900,59900,59900,0
20231218,104800,21206100,59900,59900,59900,59900,2
20231218,104700,21086300,59900,59900,59900,59900,3
20231218,104600,20906600,59900,59900,59900,59900,0
20231218,104500,20906600,59900,59900,59900,59900,0
20231218,104400,20906600,59900,59900,59900,59900,8
20231218,104300,20427400,59900,59900,59900,59900,0
20231218,104200,20427400,59900,59900,59900,59900,0
20231218,104100,20427400,59900,59900,59900,59900,0
20231218,104000,20427400,59900,59900,59900,59900,9
20231218,103900,19888300,59900,59900,59900,59900,17
20231218,103800,18870000,59900,59900,59900,59900,0
20231218,103700,18870000,59900,59900,59900,59900,0
20231218,103600,18870000,59900,59900,59900,59900,0
20231218,103500,18870000,59900,59800,59900,59800,10
20231218,103400,18271900,59600,59600,59600,59600,0
20231218,103300,18271900,59600,59600,59600,59600,0
20231218,103200,18271900,59600,59600,59600,59600,0
20231218,103100,18271900,59600,59600,59600,59600,0
20231218,103000,18271900,59600,59600,59600,59600,0
20231218,102900,18271900,59600,59600,59600,59600,0
20231218,102800,18271900,59600,59600,59600,59600,4
20231218,102700,18033500,59600,59600,59600,59600,0
20231218,102600,18033500,59600,59600,59600,59600,0
20231218,102500,18033500,59600,59600,59600,59600,4
20231218,102400,17795100,59700,59700,59700,59700,9
20231218,102300,17257800,59700,59700,59700,59700,0
20231218,102200,17257800,59700,59700,59700,59700,0
20231218,102100,17257800,59700,59700,59700,59700,0
20231218,102000,17257800,59700,59700,59700,59700,0
20231218,101900,17257800,59700,59700,59700,59700,0
20231218,101800,17257800,59700,59700,59700,59700,0
20231218,101700,17257800,59700,59700,59700,59700,0
20231218,101600,17257800,59700,59700,59700,59700,0
20231218,101500,17257800,59700,59700,59700,59700,0
20231218,101400,17257800,59700,59700,59700,59700,0
20231218,101300,17257800,59700,59700,59700,59700,0
20231218,101200,17257800,59700,59700,59700,59700,0
20231218,101100,17257800,59700,59700,59700,59700,8
20231218,101000,16780200,59500,59500,59500,59500,11
20231218,100900,16125700,59400,59400,59400,59400,0
20231218,100800,16125700,59400,59400,59400,59400,0
20231218,100700,16125700,59400,59400,59400,59400,0
20231218,100600,16125700,59400,59400,59400,59400,0
20231218,100500,16125700,59400,59500,59500,59300,13
20231218,100400,15354400,59500,59700,59700,59500,33
20231218,100300,13385700,59800,59800,59800,59800,0
20231218,100200,13385700,59800,59900,59900,59800,10
20231218,100100,12787500,60000,60000,60000,60000,0
20231218,100000,12787500,60000,60000,60000,60000,22
20231218,095900,11467500,60000,60000,60000,60000,1
20231218,095800,11407500,60000,60000,60000,60000,0
20231218,095700,11407500,60000,60000,60000,60000,0
20231218,095600,11407500,60000,60000,60000,60000,0
20231218,095500,11407500,60000,60000,60000,60000,0
20231218,095400,11407500,60000,60000,60000,60000,0
20231218,095300,11407500,60000,60000,60000,60000,0
20231218,095200,11407500,60000,60000,60000,60000,0
20231218,095100,11407500,60000,60000,60000,60000,39
20231218,095000,9067500,60100,60100,60100,60100,0
20231218,094900,9067500,60100,60100,60100,60100,0
20231218,094800,9067500,60100,60100,60100,60100,0
20231218,094700,9067500,60100,60100,60100,60100,0
20231218,094600,9067500,60100,60100,60100,60100,0
20231218,094500,9067500,60100,60100,60100,60100,0
20231218,094400,9067500,60100,60100,60100,60100,1
20231218,094300,9007400,60000,60000,60000,60000,8
20231218,094200,8527400,60100,60100,60100,60100,0
20231218,094100,8527400,60100,60100,60100,60100,0
20231218,094000,8527400,60100,60100,60100,60100,0
20231218,093900,8527400,60100,60100,60100,60100,0
20231218,093800,8527400,60100,60100,60100,60100,1
20231218,093700,8467300,60000,60000,60000,60000,0
20231218,093600,8467300,60000,60000,60000,60000,8
20231218,093500,7987300,60100,60100,60100,60100,0
20231218,093400,7987300,60100,60100,60100,60100,0
20231218,093300,7987300,60100,60100,60100,60100,0
20231218,093200,7987300,60100,60100,60100,60100,0
20231218,093100,7987300,60100,60100,60100,60100,7
20231218,093000,7566600,60000,60000,60000,60000,0
20231218,092900,7566600,60000,60000,60000,60000,0
20231218,092800,7566600,60000,60000,60000,60000,7
20231218,092700,7146600,60000,60000,60000,60000,0
20231218,092600,7146600,60000,60000,60000,60000,0
20231218,092500,7146600,60000,60000,60000,60000,0
20231218,092400,7146600,60000,60000,60000,60000,0
20231218,092300,7146600,60000,60000,60000,60000,2
20231218,092200,7026600,60000,60000,60000,60000,0
20231218,092100,7026600,60000,60000,60000,60000,0
20231218,092000,7026600,60000,60000,60000,60000,8
20231218,091900,6546600,60100,60100,60100,60100,1
20231218,091800,6486500,60000,60000,60000,60000,0
20231218,091700,6486500,60000,60000,60000,60000,0
20231218,091600,6486500,60000,60000,60000,60000,60
20231218,091500,2886500,60000,60000,60000,60000,0
20231218,091400,2886500,60000,60000,60000,60000,0
20231218,091300,2886500,60000,60000,60000,60000,7
20231218,091200,2466500,60100,60100,60100,60100,0
20231218,091100,2466500,60100,60100,60100,60100,0
20231218,091000,2466500,60100,60100,60100,60100,3
20231218,090900,2286200,60100,60100,60100,60100,1
20231218,090800,2226100,60000,60000,60000,60000,0
20231218,090700,2226100,60000,60000,60000,60000,0
20231218,090600,2226100,60000,60000,60000,60000,0
20231218,090500,2226100,60000,60000,60000,60000,20
20231218,090400,1026100,60100,60100,60100,60100,0
20231218,090300,1026100,60100,60100,60100,60100,1
20231218,090200,966000,60300,60300,60300,60300,0
20231218,090100,966000,60300,60300,60300,60300,0
20231218,090000,966000,60300,60400,60400,60300,16