KissMeData/001720/min/candle-20231220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231220,183500,73760500,59700,59700,59700,59700,66
20231220,183400,73760500,59700,59700,59700,59700,0
20231220,183300,73760500,59700,59700,59700,59700,0
20231220,183200,73760500,59700,59700,59700,59700,0
20231220,183100,73760500,59700,59700,59700,59700,0
20231220,183000,73760500,59700,59700,59700,59700,0
20231220,182900,73760500,59700,59700,59700,59700,0
20231220,182800,73760500,59700,59700,59700,59700,0
20231220,182700,73760500,59700,59700,59700,59700,0
20231220,182600,73760500,59700,59700,59700,59700,0
20231220,182500,73760500,59700,59700,59700,59700,0
20231220,182400,73760500,59700,59700,59700,59700,0
20231220,182300,73760500,59700,59700,59700,59700,0
20231220,182200,73760500,59700,59700,59700,59700,0
20231220,182100,73760500,59700,59700,59700,59700,0
20231220,182000,73760500,59700,59700,59700,59700,0
20231220,181900,73760500,59700,59700,59700,59700,0
20231220,181800,73760500,59700,59700,59700,59700,0
20231220,181700,73760500,59700,59700,59700,59700,0
20231220,181600,73760500,59700,59700,59700,59700,0
20231220,181500,73760500,59700,59700,59700,59700,0
20231220,181400,73760500,59700,59700,59700,59700,0
20231220,181300,73760500,59700,59700,59700,59700,0
20231220,181200,73760500,59700,59700,59700,59700,0
20231220,181100,73760500,59700,59700,59700,59700,0
20231220,181000,73760500,59700,59700,59700,59700,0
20231220,180900,73760500,59700,59700,59700,59700,0
20231220,180800,73760500,59700,59700,59700,59700,0
20231220,180700,73760500,59700,59700,59700,59700,0
20231220,180600,73760500,59700,59700,59700,59700,0
20231220,180500,73760500,59700,59700,59700,59700,66
20231220,180400,73760500,59700,59700,59700,59700,0
20231220,180300,73760500,59700,59700,59700,59700,0
20231220,180200,73760500,59700,59700,59700,59700,0
20231220,180100,73760500,59700,59700,59700,59700,0
20231220,180000,73760500,59700,59700,59700,59700,0
20231220,175900,73760500,59700,59700,59700,59700,0
20231220,175800,73760500,59700,59700,59700,59700,0
20231220,175700,73760500,59700,59700,59700,59700,0
20231220,175600,73760500,59700,59700,59700,59700,0
20231220,175500,73760500,59700,59700,59700,59700,0
20231220,175400,73760500,59700,59700,59700,59700,0
20231220,175300,73760500,59700,59700,59700,59700,0
20231220,175200,73760500,59700,59700,59700,59700,0
20231220,175100,73760500,59700,59700,59700,59700,0
20231220,175000,73760500,59700,59700,59700,59700,0
20231220,174900,73760500,59700,59700,59700,59700,0
20231220,174800,73760500,59700,59700,59700,59700,0
20231220,174700,73760500,59700,59700,59700,59700,0
20231220,174600,73760500,59700,59700,59700,59700,0
20231220,174500,73760500,59700,59700,59700,59700,0
20231220,174400,73760500,59700,59700,59700,59700,0
20231220,174300,73760500,59700,59700,59700,59700,0
20231220,174200,73760500,59700,59700,59700,59700,0
20231220,174100,73760500,59700,59700,59700,59700,0
20231220,174000,73760500,59700,59700,59700,59700,0
20231220,173900,73760500,59700,59700,59700,59700,0
20231220,173800,73760500,59700,59700,59700,59700,0
20231220,173700,73760500,59700,59700,59700,59700,0
20231220,173600,73760500,59700,59700,59700,59700,0
20231220,173500,73760500,59700,59700,59700,59700,66
20231220,173400,73760500,59700,59700,59700,59700,0
20231220,173300,73760500,59700,59700,59700,59700,0
20231220,173200,73760500,59700,59700,59700,59700,0
20231220,173100,73760500,59700,59700,59700,59700,0
20231220,173000,73760500,59700,59700,59700,59700,0
20231220,172900,73760500,59700,59700,59700,59700,0
20231220,172800,73760500,59700,59700,59700,59700,0
20231220,172700,73760500,59700,59700,59700,59700,0
20231220,172600,73760500,59700,59700,59700,59700,0
20231220,172500,73760500,59700,59700,59700,59700,0
20231220,172400,73760500,59700,59700,59700,59700,0
20231220,172300,73760500,59700,59700,59700,59700,0
20231220,172200,73760500,59700,59700,59700,59700,0
20231220,172100,73760500,59700,59700,59700,59700,0
20231220,172000,73760500,59700,59700,59700,59700,0
20231220,171900,73760500,59700,59700,59700,59700,0
20231220,171800,73760500,59700,59700,59700,59700,0
20231220,171700,73760500,59700,59700,59700,59700,0
20231220,171600,73760500,59700,59700,59700,59700,0
20231220,171500,73760500,59700,59700,59700,59700,0
20231220,171400,73760500,59700,59700,59700,59700,0
20231220,171300,73760500,59700,59700,59700,59700,0
20231220,171200,73760500,59700,59700,59700,59700,0
20231220,171100,73760500,59700,59700,59700,59700,0
20231220,171000,73760500,59700,59700,59700,59700,0
20231220,170900,73760500,59700,59700,59700,59700,0
20231220,170800,73760500,59700,59700,59700,59700,0
20231220,170700,73760500,59700,59700,59700,59700,0
20231220,170600,73760500,59700,59700,59700,59700,0
20231220,170500,73760500,59700,59700,59700,59700,66
20231220,170400,73760500,59700,59700,59700,59700,0
20231220,170300,73760500,59700,59700,59700,59700,0
20231220,170200,73760500,59700,59700,59700,59700,0
20231220,170100,73760500,59700,59700,59700,59700,0
20231220,170000,73760500,59700,59700,59700,59700,0
20231220,165900,73760500,59700,59700,59700,59700,0
20231220,165800,73760500,59700,59700,59700,59700,0
20231220,165700,73760500,59700,59700,59700,59700,0
20231220,165600,73760500,59700,59700,59700,59700,0
20231220,165500,73760500,59700,59700,59700,59700,0
20231220,165400,73760500,59700,59700,59700,59700,0
20231220,165300,73760500,59700,59700,59700,59700,0
20231220,165200,73760500,59700,59700,59700,59700,0
20231220,165100,73760500,59700,59700,59700,59700,0
20231220,165000,73760500,59700,59700,59700,59700,0
20231220,164900,73760500,59700,59700,59700,59700,0
20231220,164800,73760500,59700,59700,59700,59700,0
20231220,164700,73760500,59700,59700,59700,59700,0
20231220,164600,73760500,59700,59700,59700,59700,0
20231220,164500,73760500,59700,59700,59700,59700,0
20231220,164400,73760500,59700,59700,59700,59700,0
20231220,164300,73760500,59700,59700,59700,59700,0
20231220,164200,73760500,59700,59700,59700,59700,0
20231220,164100,73760500,59700,59700,59700,59700,0
20231220,164000,73760500,59700,59700,59700,59700,0
20231220,163900,73760500,59700,59700,59700,59700,0
20231220,163800,73760500,59700,59700,59700,59700,0
20231220,163700,73760500,59700,59700,59700,59700,0
20231220,163600,73760500,59700,59700,59700,59700,0
20231220,163500,73760500,59700,59700,59700,59700,66
20231220,163400,73760500,59700,59700,59700,59700,0
20231220,163300,73760500,59700,59700,59700,59700,0
20231220,163200,73760500,59700,59700,59700,59700,0
20231220,163100,73760500,59700,59700,59700,59700,0
20231220,163000,73760500,59700,59700,59700,59700,0
20231220,162900,73760500,59700,59700,59700,59700,0
20231220,162800,73760500,59700,59700,59700,59700,0
20231220,162700,73760500,59700,59700,59700,59700,0
20231220,162600,73760500,59700,59700,59700,59700,0
20231220,162500,73760500,59700,59700,59700,59700,0
20231220,162400,73760500,59700,59700,59700,59700,0
20231220,162300,73760500,59700,59700,59700,59700,0
20231220,162200,73760500,59700,59700,59700,59700,0
20231220,162100,73760500,59700,59700,59700,59700,0
20231220,162000,73760500,59700,59700,59700,59700,0
20231220,161900,73760500,59700,59700,59700,59700,0
20231220,161800,73760500,59700,59700,59700,59700,0
20231220,161700,73760500,59700,59700,59700,59700,0
20231220,161600,73760500,59700,59700,59700,59700,0
20231220,161500,73760500,59700,59700,59700,59700,0
20231220,161400,73760500,59700,59700,59700,59700,0
20231220,161300,73760500,59700,59700,59700,59700,0
20231220,161200,73760500,59700,59700,59700,59700,0
20231220,161100,73760500,59700,59700,59700,59700,0
20231220,161000,73760500,59700,59700,59700,59700,0
20231220,160900,73760500,59700,59700,59700,59700,0
20231220,160800,73760500,59700,59700,59700,59700,0
20231220,160700,73760500,59700,59700,59700,59700,0
20231220,160600,73760500,59700,59700,59700,59700,0
20231220,160500,73760500,59700,59700,59700,59700,66
20231220,160400,73760500,59700,59700,59700,59700,0
20231220,160300,73760500,59700,59700,59700,59700,0
20231220,160200,73760500,59700,59700,59700,59700,0
20231220,160100,73760500,59700,59700,59700,59700,0
20231220,160000,73760500,59700,59700,59700,59700,0
20231220,155900,73760500,59700,59700,59700,59700,0
20231220,155800,73760500,59700,59700,59700,59700,0
20231220,155700,73760500,59700,59700,59700,59700,0
20231220,155600,73760500,59700,59700,59700,59700,0
20231220,155500,73760500,59700,59700,59700,59700,0
20231220,155400,73760500,59700,59700,59700,59700,0
20231220,155300,73760500,59700,59700,59700,59700,0
20231220,155200,73760500,59700,59700,59700,59700,0
20231220,155100,73760500,59700,59700,59700,59700,0
20231220,155000,73760500,59700,59700,59700,59700,0
20231220,154900,73760500,59700,59700,59700,59700,0
20231220,154800,73760500,59700,59700,59700,59700,0
20231220,154700,73760500,59700,59700,59700,59700,0
20231220,154600,73760500,59700,59700,59700,59700,0
20231220,154500,73760500,59700,59700,59700,59700,0
20231220,154400,73760500,59700,59700,59700,59700,0
20231220,154300,73760500,59700,59700,59700,59700,0
20231220,154200,73760500,59700,59700,59700,59700,0
20231220,154100,73760500,59700,59700,59700,59700,0
20231220,154000,73760500,59700,59700,59700,59700,0
20231220,153900,73760500,59700,59700,59700,59700,0
20231220,153800,73760500,59700,59700,59700,59700,0
20231220,153700,73760500,59700,59700,59700,59700,0
20231220,153600,73760500,59700,59700,59700,59700,0
20231220,153500,73760500,59700,59700,59700,59700,66
20231220,153400,73760500,59700,59700,59700,59700,0
20231220,153300,73760500,59700,59700,59700,59700,0
20231220,153200,73760500,59700,59700,59700,59700,0
20231220,153100,73760500,59700,59700,59700,59700,0
20231220,153000,73760500,59700,59700,59700,59700,66
20231220,152900,69820300,59400,59400,59400,59400,0
20231220,152800,69820300,59400,59400,59400,59400,0
20231220,152700,69820300,59400,59400,59400,59400,0
20231220,152600,69820300,59400,59400,59400,59400,0
20231220,152500,69820300,59400,59400,59400,59400,0
20231220,152400,69820300,59400,59400,59400,59400,0
20231220,152300,69820300,59400,59400,59400,59400,0
20231220,152200,69820300,59400,59400,59400,59400,0
20231220,152100,69820300,59400,59400,59400,59400,0
20231220,152000,69820300,59400,59400,59400,59400,0
20231220,151900,69820300,59400,59400,59400,59400,1
20231220,151800,69760900,59400,59400,59400,59400,100
20231220,151700,63820900,59400,59400,59400,59400,0
20231220,151600,63820900,59400,59400,59400,59400,112
20231220,151500,57168100,59400,59400,59400,59400,88
20231220,151400,51940900,59500,59500,59500,59500,12
20231220,151300,51226900,59600,59600,59600,59600,0
20231220,151200,51226900,59600,59600,59600,59600,10
20231220,151100,50630900,59700,59700,59700,59700,0
20231220,151000,50630900,59700,59700,59700,59700,1
20231220,150900,50571200,59600,59600,59600,59600,0
20231220,150800,50571200,59600,59600,59600,59600,0
20231220,150700,50571200,59600,59600,59600,59600,0
20231220,150600,50571200,59600,59700,59700,59600,7
20231220,150500,50153500,59700,59700,59700,59700,0
20231220,150400,50153500,59700,59700,59700,59700,0
20231220,150300,50153500,59700,59700,59700,59700,0
20231220,150200,50153500,59700,59700,59700,59700,8
20231220,150100,49675900,59600,59600,59600,59600,0
20231220,150000,49675900,59600,59600,59600,59600,0
20231220,145900,49675900,59600,59600,59600,59600,0
20231220,145800,49675900,59600,59600,59600,59600,0
20231220,145700,49675900,59600,59600,59600,59600,0
20231220,145600,49675900,59600,59600,59600,59600,0
20231220,145500,49675900,59600,59600,59600,59600,4
20231220,145400,49437500,59500,59500,59500,59500,0
20231220,145300,49437500,59500,59500,59500,59500,0
20231220,145200,49437500,59500,59500,59500,59500,0
20231220,145100,49437500,59500,59500,59500,59500,2
20231220,145000,49318500,59500,59500,59500,59500,5
20231220,144900,49021000,59500,59500,59500,59500,1
20231220,144800,48961500,59500,59500,59500,59500,3
20231220,144700,48783000,59500,59500,59500,59500,4
20231220,144600,48545000,59500,59500,59500,59500,5
20231220,144500,48247500,59400,59400,59400,59400,4
20231220,144400,48009900,59400,59400,59400,59400,3
20231220,144300,47831700,59400,59400,59400,59400,4
20231220,144200,47594100,59400,59400,59400,59400,1
20231220,144100,47534700,59500,59400,59500,59400,6
20231220,144000,47178000,59400,59400,59400,59400,4
20231220,143900,46940400,59400,59400,59400,59400,3
20231220,143800,46762200,59400,59400,59400,59400,4
20231220,143700,46524600,59400,59400,59400,59400,3
20231220,143600,46346400,59400,59400,59400,59400,2
20231220,143500,46227600,59400,59400,59400,59400,3
20231220,143400,46049400,59400,59400,59400,59400,4
20231220,143300,45811800,59400,59400,59400,59400,3
20231220,143200,45633600,59400,59400,59400,59400,4
20231220,143100,45396000,59400,59400,59400,59400,3
20231220,143000,45217800,59400,59400,59400,59400,4
20231220,142900,44980200,59400,59400,59400,59400,3
20231220,142800,44802000,59400,59400,59400,59400,3
20231220,142700,44623800,59400,59400,59400,59400,4
20231220,142600,44386200,59400,59400,59400,59400,3
20231220,142500,44208000,59400,59400,59400,59400,4
20231220,142400,43970400,59400,59400,59400,59400,2
20231220,142300,43851600,59500,59500,59500,59500,3
20231220,142200,43673100,59400,59400,59400,59400,3
20231220,142100,43494900,59400,59400,59400,59400,4
20231220,142000,43257300,59400,59500,59500,59400,4
20231220,141900,43019600,59400,59400,59400,59400,4
20231220,141800,42782000,59400,59400,59400,59400,3
20231220,141700,42603800,59400,59400,59400,59400,2
20231220,141600,42485000,59500,59500,59500,59400,4
20231220,141500,42247100,59500,59500,59500,59500,3
20231220,141400,42068600,59500,59500,59500,59500,3
20231220,141300,41890100,59500,59500,59500,59500,3
20231220,141200,41711600,59500,59400,59500,59400,5
20231220,141100,41414500,59400,59400,59400,59400,3
20231220,141000,41236300,59400,59400,59400,59400,4
20231220,140900,40998700,59400,59400,59400,59400,1
20231220,140800,40939300,59500,59500,59500,59500,3
20231220,140700,40760800,59500,59400,59500,59400,4
20231220,140600,40522900,59400,59400,59400,59400,4
20231220,140500,40285300,59400,59400,59400,59400,3
20231220,140400,40107100,59400,59400,59400,59400,4
20231220,140300,39869500,59500,59400,59500,59400,4
20231220,140200,39631700,59400,59400,59400,59400,4
20231220,140100,39394100,59400,59400,59400,59400,3
20231220,140000,39215900,59500,59400,59500,59400,2
20231220,135900,39097000,59400,59400,59400,59400,4
20231220,135800,38859400,59400,59400,59400,59400,2
20231220,135700,38740600,59600,59400,59600,59400,4
20231220,135600,38502700,59400,59400,59400,59400,237
20231220,135500,24424900,59400,59400,59400,59400,3
20231220,135400,24246700,59400,59400,59400,59400,3
20231220,135300,24068500,59400,59400,59400,59400,4
20231220,135200,23830900,59400,59400,59400,59400,3
20231220,135100,23652700,59500,59500,59500,59500,5
20231220,135000,23355200,59500,59500,59500,59500,3
20231220,134900,23176700,59500,59500,59500,59500,4
20231220,134800,22938700,59500,59500,59500,59500,3
20231220,134700,22760200,59500,59400,59500,59400,5
20231220,134600,22462900,59400,59400,59400,59400,3
20231220,134500,22284700,59400,59400,59400,59400,2
20231220,134400,22165900,59600,59400,59600,59400,9
20231220,134300,21630000,59400,59400,59400,59400,2
20231220,134200,21511200,59400,59400,59400,59400,3
20231220,134100,21333000,59400,59400,59400,59400,3
20231220,134000,21154800,59400,59400,59400,59400,4
20231220,133900,20917200,59400,59400,59400,59400,3
20231220,133800,20739000,59400,59400,59400,59400,4
20231220,133700,20501400,59400,59400,59400,59400,3
20231220,133600,20323200,59400,59400,59400,59400,4
20231220,133500,20085600,59400,59400,59400,59400,3
20231220,133400,19907400,59400,59400,59400,59400,4
20231220,133300,19669800,59500,59500,59500,59500,2
20231220,133200,19550800,59500,59500,59500,59500,3
20231220,133100,19372300,59500,59500,59500,59500,4
20231220,133000,19134300,59500,59500,59500,59500,3
20231220,132900,18955800,59500,59500,59500,59500,2
20231220,132800,18836800,59500,59500,59500,59500,6
20231220,132700,18479800,59500,59500,59500,59500,3
20231220,132600,18301300,59500,59600,59600,59500,4
20231220,132500,18063200,59500,59500,59500,59500,4
20231220,132400,17825200,59500,59500,59500,59500,3
20231220,132300,17646700,59500,59500,59500,59500,4
20231220,132200,17408700,59500,59500,59500,59500,3
20231220,132100,17230200,59500,59500,59500,59500,4
20231220,132000,16992200,59500,59500,59500,59500,3
20231220,131900,16813700,59500,59500,59500,59500,5
20231220,131800,16516200,59500,59500,59500,59500,3
20231220,131700,16337700,59500,59500,59500,59500,3
20231220,131600,16159200,59500,59500,59500,59500,2
20231220,131500,16040200,59500,59500,59500,59500,4
20231220,131400,15802200,59500,59500,59500,59500,3
20231220,131300,15623700,59500,59500,59500,59500,4
20231220,131200,15385700,59500,59500,59500,59500,4
20231220,131100,15147700,59500,59500,59500,59500,3
20231220,131000,14969200,59500,59500,59500,59500,2
20231220,130900,14850200,59600,59600,59600,59600,3
20231220,130800,14671400,59600,59600,59600,59600,4
20231220,130700,14433000,59600,59600,59600,59600,4
20231220,130600,14194600,59600,59600,59600,59600,2
20231220,130500,14075400,59700,59700,59700,59700,1
20231220,130400,14015700,59700,59700,59700,59700,0
20231220,130300,14015700,59700,59700,59700,59700,0
20231220,130200,14015700,59700,59700,59700,59700,0
20231220,130100,14015700,59700,59700,59700,59700,0
20231220,130000,14015700,59700,59700,59700,59700,0
20231220,125900,14015700,59700,59700,59700,59700,0
20231220,125800,14015700,59700,59700,59700,59700,1
20231220,125700,13956000,59700,59700,59700,59700,0
20231220,125600,13956000,59700,59700,59700,59700,0
20231220,125500,13956000,59700,59700,59700,59700,0
20231220,125400,13956000,59700,59700,59700,59700,0
20231220,125300,13956000,59700,59700,59700,59700,0
20231220,125200,13956000,59700,59700,59700,59700,0
20231220,125100,13956000,59700,59700,59700,59700,0
20231220,125000,13956000,59700,59700,59700,59700,1
20231220,124900,13896300,59700,59700,59700,59700,5
20231220,124800,13597800,59700,59700,59700,59700,0
20231220,124700,13597800,59700,59700,59700,59700,0
20231220,124600,13597800,59700,59700,59700,59700,0
20231220,124500,13597800,59700,59700,59700,59700,0
20231220,124400,13597800,59700,59700,59700,59700,0
20231220,124300,13597800,59700,59700,59700,59700,0
20231220,124200,13597800,59700,59700,59700,59700,1
20231220,124100,13538100,59700,59700,59700,59700,2
20231220,124000,13418700,59700,59700,59700,59700,0
20231220,123900,13418700,59700,59700,59700,59700,0
20231220,123800,13418700,59700,59700,59700,59700,0
20231220,123700,13418700,59700,59700,59700,59700,0
20231220,123600,13418700,59700,59700,59700,59700,0
20231220,123500,13418700,59700,59700,59700,59700,0
20231220,123400,13418700,59700,59700,59700,59700,1
20231220,123300,13359000,59700,59700,59700,59700,4
20231220,123200,13120200,59600,59600,59600,59600,11
20231220,123100,12464600,59700,59700,59700,59700,0
20231220,123000,12464600,59700,59700,59700,59700,1
20231220,122900,12404900,59700,59700,59700,59700,0
20231220,122800,12404900,59700,59700,59700,59700,6
20231220,122700,12046700,59700,59700,59700,59700,0
20231220,122600,12046700,59700,59700,59700,59700,2
20231220,122500,11927300,59700,59700,59700,59700,0
20231220,122400,11927300,59700,59700,59700,59700,5
20231220,122300,11628800,59700,59700,59700,59700,0
20231220,122200,11628800,59700,59700,59700,59700,0
20231220,122100,11628800,59700,59700,59700,59700,0
20231220,122000,11628800,59700,59700,59700,59700,0
20231220,121900,11628800,59700,59700,59700,59700,2
20231220,121800,11509400,59700,59700,59700,59700,0
20231220,121700,11509400,59700,59700,59700,59700,0
20231220,121600,11509400,59700,59700,59700,59700,0
20231220,121500,11509400,59700,59700,59700,59700,0
20231220,121400,11509400,59700,59700,59700,59700,0
20231220,121300,11509400,59700,59700,59700,59700,0
20231220,121200,11509400,59700,59700,59700,59700,0
20231220,121100,11509400,59700,59700,59700,59700,2
20231220,121000,11390000,59700,59700,59700,59700,0
20231220,120900,11390000,59700,59700,59700,59700,0
20231220,120800,11390000,59700,59700,59700,59700,0
20231220,120700,11390000,59700,59700,59700,59700,0
20231220,120600,11390000,59700,59700,59700,59700,0
20231220,120500,11390000,59700,59700,59700,59700,0
20231220,120400,11390000,59700,59700,59700,59700,0
20231220,120300,11390000,59700,59700,59700,59700,1
20231220,120200,11330300,59600,59600,59600,59600,0
20231220,120100,11330300,59600,59600,59600,59600,0
20231220,120000,11330300,59600,59600,59600,59600,0
20231220,115900,11330300,59600,59600,59600,59600,0
20231220,115800,11330300,59600,59600,59600,59600,0
20231220,115700,11330300,59600,59600,59600,59600,0
20231220,115600,11330300,59600,59600,59600,59600,0
20231220,115500,11330300,59600,59600,59600,59600,0
20231220,115400,11330300,59600,59600,59600,59600,0
20231220,115300,11330300,59600,59600,59600,59600,0
20231220,115200,11330300,59600,59600,59600,59600,0
20231220,115100,11330300,59600,59600,59600,59600,0
20231220,115000,11330300,59600,59600,59600,59600,0
20231220,114900,11330300,59600,59600,59600,59600,0
20231220,114800,11330300,59600,59600,59600,59600,0
20231220,114700,11330300,59600,59600,59600,59600,0
20231220,114600,11330300,59600,59600,59600,59600,0
20231220,114500,11330300,59600,59600,59600,59600,0
20231220,114400,11330300,59600,59600,59600,59600,0
20231220,114300,11330300,59600,59600,59600,59600,0
20231220,114200,11330300,59600,59600,59600,59600,0
20231220,114100,11330300,59600,59600,59600,59600,0
20231220,114000,11330300,59600,59600,59600,59600,0
20231220,113900,11330300,59600,59600,59600,59600,0
20231220,113800,11330300,59600,59600,59600,59600,0
20231220,113700,11330300,59600,59600,59600,59600,0
20231220,113600,11330300,59600,59600,59600,59600,0
20231220,113500,11330300,59600,59600,59600,59600,0
20231220,113400,11330300,59600,59600,59600,59600,0
20231220,113300,11330300,59600,59600,59600,59600,0
20231220,113200,11330300,59600,59600,59600,59600,0
20231220,113100,11330300,59600,59600,59600,59600,0
20231220,113000,11330300,59600,59600,59600,59600,0
20231220,112900,11330300,59600,59600,59600,59600,0
20231220,112800,11330300,59600,59600,59600,59600,0
20231220,112700,11330300,59600,59600,59600,59600,0
20231220,112600,11330300,59600,59600,59600,59600,0
20231220,112500,11330300,59600,59600,59600,59600,0
20231220,112400,11330300,59600,59600,59600,59600,0
20231220,112300,11330300,59600,59600,59600,59600,0
20231220,112200,11330300,59600,59600,59600,59600,0
20231220,112100,11330300,59600,59600,59600,59600,0
20231220,112000,11330300,59600,59600,59600,59600,0
20231220,111900,11330300,59600,59600,59600,59600,0
20231220,111800,11330300,59600,59600,59600,59600,0
20231220,111700,11330300,59600,59600,59600,59600,0
20231220,111600,11330300,59600,59600,59600,59600,27
20231220,111500,9721100,59600,59600,59600,59600,0
20231220,111400,9721100,59600,59600,59600,59600,0
20231220,111300,9721100,59600,59600,59600,59600,0
20231220,111200,9721100,59600,59600,59600,59600,0
20231220,111100,9721100,59600,59600,59600,59600,0
20231220,111000,9721100,59600,59600,59600,59600,0
20231220,110900,9721100,59600,59600,59600,59600,0
20231220,110800,9721100,59600,59600,59600,59600,0
20231220,110700,9721100,59600,59600,59600,59600,0
20231220,110600,9721100,59600,59600,59600,59600,0
20231220,110500,9721100,59600,59600,59600,59600,0
20231220,110400,9721100,59600,59600,59600,59600,0
20231220,110300,9721100,59600,59600,59600,59600,0
20231220,110200,9721100,59600,59600,59600,59600,0
20231220,110100,9721100,59600,59600,59600,59600,0
20231220,110000,9721100,59600,59600,59600,59600,0
20231220,105900,9721100,59600,59600,59600,59600,0
20231220,105800,9721100,59600,59600,59600,59600,0
20231220,105700,9721100,59600,59600,59600,59600,0
20231220,105600,9721100,59600,59600,59600,59600,0
20231220,105500,9721100,59600,59600,59600,59600,14
20231220,105400,8886700,59600,59600,59600,59600,0
20231220,105300,8886700,59600,59600,59600,59600,0
20231220,105200,8886700,59600,59600,59600,59600,0
20231220,105100,8886700,59600,59600,59600,59600,0
20231220,105000,8886700,59600,59600,59600,59600,0
20231220,104900,8886700,59600,59600,59600,59600,0
20231220,104800,8886700,59600,59600,59600,59600,0
20231220,104700,8886700,59600,59600,59600,59600,0
20231220,104600,8886700,59600,59600,59600,59600,0
20231220,104500,8886700,59600,59600,59600,59600,2
20231220,104400,8767500,59600,59600,59600,59600,0
20231220,104300,8767500,59600,59600,59600,59600,1
20231220,104200,8707900,59600,59600,59600,59600,0
20231220,104100,8707900,59600,59600,59600,59600,0
20231220,104000,8707900,59600,59600,59600,59600,0
20231220,103900,8707900,59600,59600,59600,59600,0
20231220,103800,8707900,59600,59600,59600,59500,8
20231220,103700,8231300,59700,59700,59700,59700,0
20231220,103600,8231300,59700,59700,59700,59700,0
20231220,103500,8231300,59700,59700,59700,59700,0
20231220,103400,8231300,59700,59700,59700,59700,0
20231220,103300,8231300,59700,59700,59700,59700,0
20231220,103200,8231300,59700,59700,59700,59700,0
20231220,103100,8231300,59700,59700,59700,59700,0
20231220,103000,8231300,59700,59700,59700,59700,20
20231220,102900,7037300,59700,59700,59700,59700,0
20231220,102800,7037300,59700,59700,59700,59700,0
20231220,102700,7037300,59700,59700,59700,59700,0
20231220,102600,7037300,59700,59700,59700,59700,0
20231220,102500,7037300,59700,59700,59700,59700,3
20231220,102400,6858200,59700,59700,59700,59700,10
20231220,102300,6261200,59700,59700,59700,59700,0
20231220,102200,6261200,59700,59700,59700,59700,0
20231220,102100,6261200,59700,59700,59700,59700,0
20231220,102000,6261200,59700,59700,59700,59700,0
20231220,101900,6261200,59700,59700,59700,59700,0
20231220,101800,6261200,59700,59700,59700,59700,0
20231220,101700,6261200,59700,59700,59700,59700,0
20231220,101600,6261200,59700,59700,59700,59700,10
20231220,101500,5664200,59700,59700,59700,59700,4
20231220,101400,5425400,59500,59500,59500,59500,0
20231220,101300,5425400,59500,59500,59500,59500,0
20231220,101200,5425400,59500,59500,59500,59500,0
20231220,101100,5425400,59500,59500,59500,59500,0
20231220,101000,5425400,59500,59500,59500,59500,0
20231220,100900,5425400,59500,59500,59500,59500,0
20231220,100800,5425400,59500,59500,59500,59500,0
20231220,100700,5425400,59500,59500,59500,59500,0
20231220,100600,5425400,59500,59500,59500,59500,5
20231220,100500,5127900,59500,59500,59500,59500,0
20231220,100400,5127900,59500,59500,59500,59500,5
20231220,100300,4830400,59500,59500,59500,59500,0
20231220,100200,4830400,59500,59500,59500,59500,0
20231220,100100,4830400,59500,59700,59700,59500,4
20231220,100000,4591800,59500,59500,59500,59500,0
20231220,095900,4591800,59500,59500,59500,59500,0
20231220,095800,4591800,59500,59500,59500,59500,0
20231220,095700,4591800,59500,59500,59500,59500,0
20231220,095600,4591800,59500,59500,59500,59500,0
20231220,095500,4591800,59500,59500,59500,59500,0
20231220,095400,4591800,59500,59500,59500,59500,0
20231220,095300,4591800,59500,59500,59500,59500,0
20231220,095200,4591800,59500,59500,59500,59500,0
20231220,095100,4591800,59500,59500,59500,59500,0
20231220,095000,4591800,59500,59500,59500,59500,0
20231220,094900,4591800,59500,59500,59500,59500,6
20231220,094800,4234800,59700,59700,59700,59700,0
20231220,094700,4234800,59700,59700,59700,59700,0
20231220,094600,4234800,59700,59700,59700,59700,0
20231220,094500,4234800,59700,59700,59700,59700,0
20231220,094400,4234800,59700,59700,59700,59700,0
20231220,094300,4234800,59700,59700,59700,59700,3
20231220,094200,4055700,59800,59800,59800,59800,0
20231220,094100,4055700,59800,59800,59800,59800,0
20231220,094000,4055700,59800,59800,59800,59800,0
20231220,093900,4055700,59800,59800,59800,59800,0
20231220,093800,4055700,59800,59800,59800,59800,0
20231220,093700,4055700,59800,59800,59800,59800,0
20231220,093600,4055700,59800,59800,59800,59800,4
20231220,093500,3816500,59800,59800,59800,59800,0
20231220,093400,3816500,59800,59800,59800,59800,0
20231220,093300,3816500,59800,59800,59800,59800,0
20231220,093200,3816500,59800,59800,59800,59800,0
20231220,093100,3816500,59800,59800,59800,59800,0
20231220,093000,3816500,59800,59800,59800,59800,24
20231220,092900,2381300,59500,59500,59500,59500,0
20231220,092800,2381300,59500,59500,59500,59500,0
20231220,092700,2381300,59500,59500,59500,59500,17
20231220,092600,1369800,59500,59500,59500,59500,2
20231220,092500,1250800,59700,59700,59700,59700,5
20231220,092400,952300,59800,59800,59800,59800,1
20231220,092300,892500,59500,59500,59500,59500,0
20231220,092200,892500,59500,59500,59500,59500,0
20231220,092100,892500,59500,59500,59500,59500,0
20231220,092000,892500,59500,59500,59500,59500,0
20231220,091900,892500,59500,59500,59500,59500,0
20231220,091800,892500,59500,59500,59500,59500,0
20231220,091700,892500,59500,59500,59500,59500,0
20231220,091600,892500,59500,59500,59500,59500,0
20231220,091500,892500,59500,59500,59500,59500,0
20231220,091400,892500,59500,59500,59500,59500,0
20231220,091300,892500,59500,59500,59500,59500,0
20231220,091200,892500,59500,59500,59500,59500,0
20231220,091100,892500,59500,59500,59500,59500,0
20231220,091000,892500,59500,59500,59500,59500,0
20231220,090900,892500,59500,59500,59500,59500,3
20231220,090800,714000,59500,59500,59500,59500,0
20231220,090700,714000,59500,59500,59500,59500,10
20231220,090600,119000,59500,59500,59500,59500,0
20231220,090500,119000,59500,59500,59500,59500,0
20231220,090400,119000,59500,59500,59500,59500,0
20231220,090300,119000,59500,59500,59500,59500,0
20231220,090200,119000,59500,59500,59500,59500,0
20231220,090100,119000,59500,59500,59500,59500,0
20231220,090000,119000,59500,59500,59500,59500,2