KissMeData/001720/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,183500,95666700,59200,59200,59200,59200,27
20231226,183400,95666700,59200,59200,59200,59200,0
20231226,183300,95666700,59200,59200,59200,59200,0
20231226,183200,95666700,59200,59200,59200,59200,0
20231226,183100,95666700,59200,59200,59200,59200,0
20231226,183000,95666700,59200,59200,59200,59200,0
20231226,182900,95666700,59200,59200,59200,59200,0
20231226,182800,95666700,59200,59200,59200,59200,0
20231226,182700,95666700,59200,59200,59200,59200,0
20231226,182600,95666700,59200,59200,59200,59200,0
20231226,182500,95666700,59200,59200,59200,59200,0
20231226,182400,95666700,59200,59200,59200,59200,0
20231226,182300,95666700,59200,59200,59200,59200,0
20231226,182200,95666700,59200,59200,59200,59200,0
20231226,182100,95666700,59200,59200,59200,59200,0
20231226,182000,95666700,59200,59200,59200,59200,0
20231226,181900,95666700,59200,59200,59200,59200,0
20231226,181800,95666700,59200,59200,59200,59200,0
20231226,181700,95666700,59200,59200,59200,59200,0
20231226,181600,95666700,59200,59200,59200,59200,0
20231226,181500,95666700,59200,59200,59200,59200,0
20231226,181400,95666700,59200,59200,59200,59200,0
20231226,181300,95666700,59200,59200,59200,59200,0
20231226,181200,95666700,59200,59200,59200,59200,0
20231226,181100,95666700,59200,59200,59200,59200,0
20231226,181000,95666700,59200,59200,59200,59200,0
20231226,180900,95666700,59200,59200,59200,59200,0
20231226,180800,95666700,59200,59200,59200,59200,0
20231226,180700,95666700,59200,59200,59200,59200,0
20231226,180600,95666700,59200,59200,59200,59200,0
20231226,180500,95666700,59200,59200,59200,59200,27
20231226,180400,95666700,59200,59200,59200,59200,0
20231226,180300,95666700,59200,59200,59200,59200,0
20231226,180200,95666700,59200,59200,59200,59200,0
20231226,180100,95666700,59200,59200,59200,59200,0
20231226,180000,95666700,59200,59200,59200,59200,0
20231226,175900,95666700,59200,59200,59200,59200,0
20231226,175800,95666700,59200,59200,59200,59200,0
20231226,175700,95666700,59200,59200,59200,59200,0
20231226,175600,95666700,59200,59200,59200,59200,0
20231226,175500,95666700,59200,59200,59200,59200,0
20231226,175400,95666700,59200,59200,59200,59200,0
20231226,175300,95666700,59200,59200,59200,59200,0
20231226,175200,95666700,59200,59200,59200,59200,0
20231226,175100,95666700,59200,59200,59200,59200,0
20231226,175000,95666700,59200,59200,59200,59200,0
20231226,174900,95666700,59200,59200,59200,59200,0
20231226,174800,95666700,59200,59200,59200,59200,0
20231226,174700,95666700,59200,59200,59200,59200,0
20231226,174600,95666700,59200,59200,59200,59200,0
20231226,174500,95666700,59200,59200,59200,59200,0
20231226,174400,95666700,59200,59200,59200,59200,0
20231226,174300,95666700,59200,59200,59200,59200,0
20231226,174200,95666700,59200,59200,59200,59200,0
20231226,174100,95666700,59200,59200,59200,59200,0
20231226,174000,95666700,59200,59200,59200,59200,0
20231226,173900,95666700,59200,59200,59200,59200,0
20231226,173800,95666700,59200,59200,59200,59200,0
20231226,173700,95666700,59200,59200,59200,59200,0
20231226,173600,95666700,59200,59200,59200,59200,0
20231226,173500,95666700,59200,59200,59200,59200,27
20231226,173400,95666700,59200,59200,59200,59200,0
20231226,173300,95666700,59200,59200,59200,59200,0
20231226,173200,95666700,59200,59200,59200,59200,0
20231226,173100,95666700,59200,59200,59200,59200,0
20231226,173000,95666700,59200,59200,59200,59200,0
20231226,172900,95666700,59200,59200,59200,59200,0
20231226,172800,95666700,59200,59200,59200,59200,0
20231226,172700,95666700,59200,59200,59200,59200,0
20231226,172600,95666700,59200,59200,59200,59200,0
20231226,172500,95666700,59200,59200,59200,59200,0
20231226,172400,95666700,59200,59200,59200,59200,0
20231226,172300,95666700,59200,59200,59200,59200,0
20231226,172200,95666700,59200,59200,59200,59200,0
20231226,172100,95666700,59200,59200,59200,59200,0
20231226,172000,95666700,59200,59200,59200,59200,0
20231226,171900,95666700,59200,59200,59200,59200,0
20231226,171800,95666700,59200,59200,59200,59200,0
20231226,171700,95666700,59200,59200,59200,59200,0
20231226,171600,95666700,59200,59200,59200,59200,0
20231226,171500,95666700,59200,59200,59200,59200,0
20231226,171400,95666700,59200,59200,59200,59200,0
20231226,171300,95666700,59200,59200,59200,59200,0
20231226,171200,95666700,59200,59200,59200,59200,0
20231226,171100,95666700,59200,59200,59200,59200,0
20231226,171000,95666700,59200,59200,59200,59200,0
20231226,170900,95666700,59200,59200,59200,59200,0
20231226,170800,95666700,59200,59200,59200,59200,0
20231226,170700,95666700,59200,59200,59200,59200,0
20231226,170600,95666700,59200,59200,59200,59200,0
20231226,170500,95666700,59200,59200,59200,59200,27
20231226,170400,95666700,59200,59200,59200,59200,0
20231226,170300,95666700,59200,59200,59200,59200,0
20231226,170200,95666700,59200,59200,59200,59200,0
20231226,170100,95666700,59200,59200,59200,59200,0
20231226,170000,95666700,59200,59200,59200,59200,0
20231226,165900,95666700,59200,59200,59200,59200,0
20231226,165800,95666700,59200,59200,59200,59200,0
20231226,165700,95666700,59200,59200,59200,59200,0
20231226,165600,95666700,59200,59200,59200,59200,0
20231226,165500,95666700,59200,59200,59200,59200,0
20231226,165400,95666700,59200,59200,59200,59200,0
20231226,165300,95666700,59200,59200,59200,59200,0
20231226,165200,95666700,59200,59200,59200,59200,0
20231226,165100,95666700,59200,59200,59200,59200,0
20231226,165000,95666700,59200,59200,59200,59200,0
20231226,164900,95666700,59200,59200,59200,59200,0
20231226,164800,95666700,59200,59200,59200,59200,0
20231226,164700,95666700,59200,59200,59200,59200,0
20231226,164600,95666700,59200,59200,59200,59200,0
20231226,164500,95666700,59200,59200,59200,59200,0
20231226,164400,95666700,59200,59200,59200,59200,0
20231226,164300,95666700,59200,59200,59200,59200,0
20231226,164200,95666700,59200,59200,59200,59200,0
20231226,164100,95666700,59200,59200,59200,59200,0
20231226,164000,95666700,59200,59200,59200,59200,0
20231226,163900,95666700,59200,59200,59200,59200,0
20231226,163800,95666700,59200,59200,59200,59200,0
20231226,163700,95666700,59200,59200,59200,59200,0
20231226,163600,95666700,59200,59200,59200,59200,0
20231226,163500,95666700,59200,59200,59200,59200,27
20231226,163400,95666700,59200,59200,59200,59200,0
20231226,163300,95666700,59200,59200,59200,59200,0
20231226,163200,95666700,59200,59200,59200,59200,0
20231226,163100,95666700,59200,59200,59200,59200,0
20231226,163000,95666700,59200,59200,59200,59200,0
20231226,162900,95666700,59200,59200,59200,59200,0
20231226,162800,95666700,59200,59200,59200,59200,0
20231226,162700,95666700,59200,59200,59200,59200,0
20231226,162600,95666700,59200,59200,59200,59200,0
20231226,162500,95666700,59200,59200,59200,59200,0
20231226,162400,95666700,59200,59200,59200,59200,0
20231226,162300,95666700,59200,59200,59200,59200,0
20231226,162200,95666700,59200,59200,59200,59200,0
20231226,162100,95666700,59200,59200,59200,59200,0
20231226,162000,95666700,59200,59200,59200,59200,0
20231226,161900,95666700,59200,59200,59200,59200,0
20231226,161800,95666700,59200,59200,59200,59200,0
20231226,161700,95666700,59200,59200,59200,59200,0
20231226,161600,95666700,59200,59200,59200,59200,0
20231226,161500,95666700,59200,59200,59200,59200,0
20231226,161400,95666700,59200,59200,59200,59200,0
20231226,161300,95666700,59200,59200,59200,59200,0
20231226,161200,95666700,59200,59200,59200,59200,0
20231226,161100,95666700,59200,59200,59200,59200,0
20231226,161000,95666700,59200,59200,59200,59200,0
20231226,160900,95666700,59200,59200,59200,59200,0
20231226,160800,95666700,59200,59200,59200,59200,0
20231226,160700,95666700,59200,59200,59200,59200,0
20231226,160600,95666700,59200,59200,59200,59200,0
20231226,160500,95666700,59200,59200,59200,59200,27
20231226,160400,95666700,59200,59200,59200,59200,0
20231226,160300,95666700,59200,59200,59200,59200,0
20231226,160200,95666700,59200,59200,59200,59200,0
20231226,160100,95666700,59200,59200,59200,59200,0
20231226,160000,95666700,59200,59200,59200,59200,0
20231226,155900,95666700,59200,59200,59200,59200,0
20231226,155800,95666700,59200,59200,59200,59200,0
20231226,155700,95666700,59200,59200,59200,59200,0
20231226,155600,95666700,59200,59200,59200,59200,0
20231226,155500,95666700,59200,59200,59200,59200,0
20231226,155400,95666700,59200,59200,59200,59200,0
20231226,155300,95666700,59200,59200,59200,59200,0
20231226,155200,95666700,59200,59200,59200,59200,0
20231226,155100,95666700,59200,59200,59200,59200,0
20231226,155000,95666700,59200,59200,59200,59200,0
20231226,154900,95666700,59200,59200,59200,59200,0
20231226,154800,95666700,59200,59200,59200,59200,0
20231226,154700,95666700,59200,59200,59200,59200,0
20231226,154600,95666700,59200,59200,59200,59200,0
20231226,154500,95666700,59200,59200,59200,59200,0
20231226,154400,95666700,59200,59200,59200,59200,0
20231226,154300,95666700,59200,59200,59200,59200,0
20231226,154200,95666700,59200,59200,59200,59200,0
20231226,154100,95666700,59200,59200,59200,59200,0
20231226,154000,95666700,59200,59200,59200,59200,0
20231226,153900,95666700,59200,59200,59200,59200,0
20231226,153800,95666700,59200,59200,59200,59200,0
20231226,153700,95666700,59200,59200,59200,59200,0
20231226,153600,95666700,59200,59200,59200,59200,0
20231226,153500,95666700,59200,59200,59200,59200,27
20231226,153400,95666700,59200,59200,59200,59200,0
20231226,153300,95666700,59200,59200,59200,59200,0
20231226,153200,95666700,59200,59200,59200,59200,0
20231226,153100,95666700,59200,59200,59200,59200,0
20231226,153000,95666700,59200,59200,59200,59200,27
20231226,152900,94068300,59200,59200,59200,59200,0
20231226,152800,94068300,59200,59200,59200,59200,0
20231226,152700,94068300,59200,59200,59200,59200,0
20231226,152600,94068300,59200,59200,59200,59200,0
20231226,152500,94068300,59200,59200,59200,59200,0
20231226,152400,94068300,59200,59200,59200,59200,0
20231226,152300,94068300,59200,59200,59200,59200,0
20231226,152200,94068300,59200,59200,59200,59200,0
20231226,152100,94068300,59200,59200,59200,59200,0
20231226,152000,94068300,59200,59200,59200,59200,0
20231226,151900,94068300,59200,59200,59200,59200,0
20231226,151800,94068300,59200,59200,59200,59200,0
20231226,151700,94068300,59200,59200,59200,59200,0
20231226,151600,94068300,59200,59200,59200,59200,1
20231226,151500,94009100,59500,59500,59500,59500,0
20231226,151400,94009100,59500,59400,59500,59400,54
20231226,151300,90796900,59300,59300,59300,59300,7
20231226,151200,90381800,59300,59300,59300,59300,0
20231226,151100,90381800,59300,59300,59300,59300,4
20231226,151000,90144600,59200,59200,59200,59200,1
20231226,150900,90085400,59200,59200,59200,59200,0
20231226,150800,90085400,59200,59200,59200,59200,0
20231226,150700,90085400,59200,59200,59200,59200,0
20231226,150600,90085400,59200,59200,59200,59200,0
20231226,150500,90085400,59200,59200,59200,59200,0
20231226,150400,90085400,59200,59200,59200,59200,0
20231226,150300,90085400,59200,59200,59200,59200,0
20231226,150200,90085400,59200,59200,59200,59200,0
20231226,150100,90085400,59200,59200,59200,59200,1
20231226,150000,90026200,59200,59200,59200,59200,0
20231226,145900,90026200,59200,59200,59200,59200,0
20231226,145800,90026200,59200,59200,59200,59200,0
20231226,145700,90026200,59200,59200,59200,59200,0
20231226,145600,90026200,59200,59200,59200,59200,1
20231226,145500,89967000,59200,59200,59200,59200,0
20231226,145400,89967000,59200,59200,59200,59200,0
20231226,145300,89967000,59200,59200,59200,59200,0
20231226,145200,89967000,59200,59200,59200,59200,0
20231226,145100,89967000,59200,59200,59200,59200,0
20231226,145000,89967000,59200,59200,59200,59200,0
20231226,144900,89967000,59200,59200,59200,59200,3
20231226,144800,89789400,59200,59200,59200,59200,0
20231226,144700,89789400,59200,59200,59200,59200,5
20231226,144600,89493400,59200,59200,59200,59200,0
20231226,144500,89493400,59200,59200,59200,59200,2
20231226,144400,89375000,59200,59200,59200,59200,0
20231226,144300,89375000,59200,59200,59200,59200,3
20231226,144200,89197400,59200,59200,59200,59200,4
20231226,144100,88960600,59100,59100,59100,59100,0
20231226,144000,88960600,59100,59100,59100,59100,2
20231226,143900,88842400,59100,59100,59100,59100,0
20231226,143800,88842400,59100,59200,59200,59100,4
20231226,143700,88605800,59300,59300,59300,59300,1
20231226,143600,88546500,59200,59200,59200,59200,3
20231226,143500,88368900,59200,59200,59200,59200,0
20231226,143400,88368900,59200,59200,59200,59200,0
20231226,143300,88368900,59200,59200,59200,59200,2
20231226,143200,88250500,59200,59200,59200,59200,1
20231226,143100,88191300,59200,59200,59200,59200,2
20231226,143000,88072900,59200,59200,59200,59200,0
20231226,142900,88072900,59200,59200,59200,59200,3
20231226,142800,87895300,59200,59200,59200,59200,0
20231226,142700,87895300,59200,59200,59200,59200,2
20231226,142600,87776900,59200,59200,59200,59200,0
20231226,142500,87776900,59200,59200,59200,59200,0
20231226,142400,87776900,59200,59200,59200,59200,2
20231226,142300,87658500,59400,59400,59400,59400,1
20231226,142200,87599100,59200,59200,59200,59200,3
20231226,142100,87421500,59200,59200,59200,59200,0
20231226,142000,87421500,59200,59200,59200,59200,2
20231226,141900,87303100,59200,59200,59200,59200,0
20231226,141800,87303100,59200,59200,59200,59200,1
20231226,141700,87243900,59100,59100,59100,59100,2
20231226,141600,87125700,59100,59100,59100,59100,0
20231226,141500,87125700,59100,59100,59100,59100,3
20231226,141400,86948400,59100,59100,59100,59100,0
20231226,141300,86948400,59100,59100,59100,59100,2
20231226,141200,86830200,59300,59300,59300,59300,0
20231226,141100,86830200,59300,59100,59300,59100,3
20231226,141000,86652700,59100,59100,59100,59100,2
20231226,140900,86534500,59100,59100,59100,59100,0
20231226,140800,86534500,59100,59100,59100,59100,3
20231226,140700,86357200,59100,59100,59100,59100,0
20231226,140600,86357200,59100,59100,59100,59100,2
20231226,140500,86239000,59100,59100,59100,59100,0
20231226,140400,86239000,59100,59100,59100,59100,2
20231226,140300,86120800,59300,59300,59300,59300,0
20231226,140200,86120800,59300,59300,59300,59300,23
20231226,140100,84756900,59300,59300,59300,59300,3
20231226,140000,84579000,59300,59300,59300,59300,0
20231226,135900,84579000,59300,59300,59300,59300,2
20231226,135800,84460400,59300,59300,59300,59300,0
20231226,135700,84460400,59300,59300,59300,59300,2
20231226,135600,84341800,59200,59200,59200,59200,0
20231226,135500,84341800,59200,59200,59200,59200,0
20231226,135400,84341800,59200,59200,59200,59200,2
20231226,135300,84223400,59200,59200,59200,59200,1
20231226,135200,84164200,59100,59100,59100,59100,3
20231226,135100,83986900,59100,59100,59100,59100,0
20231226,135000,83986900,59100,59100,59100,59100,2
20231226,134900,83868700,59100,59100,59100,59100,1
20231226,134800,83809600,59100,59100,59100,59100,2
20231226,134700,83691400,59100,59100,59100,59100,0
20231226,134600,83691400,59100,59100,59100,59100,0
20231226,134500,83691400,59100,59100,59100,59100,3
20231226,134400,83514100,59100,59100,59100,59100,0
20231226,134300,83514100,59100,59100,59100,59100,2
20231226,134200,83395900,59100,59100,59100,59100,0
20231226,134100,83395900,59100,59100,59100,59100,2
20231226,134000,83277700,59100,59100,59100,59100,0
20231226,133900,83277700,59100,59100,59100,59100,0
20231226,133800,83277700,59100,59100,59100,59100,3
20231226,133700,83100400,59100,59100,59100,59100,0
20231226,133600,83100400,59100,59100,59100,59100,2
20231226,133500,82982200,59100,59100,59100,59100,0
20231226,133400,82982200,59100,59100,59100,59100,2
20231226,133300,82864000,59100,59100,59100,59100,0
20231226,133200,82864000,59100,59100,59100,59100,3
20231226,133100,82686700,59100,59100,59100,59100,0
20231226,133000,82686700,59100,59100,59100,59100,0
20231226,132900,82686700,59100,59300,59300,59100,10
20231226,132800,82094100,59100,59100,59100,59100,0
20231226,132700,82094100,59100,59100,59100,59100,2
20231226,132600,81975900,59100,59100,59100,59100,0
20231226,132500,81975900,59100,59100,59100,59100,3
20231226,132400,81798600,59100,59100,59100,59100,0
20231226,132300,81798600,59100,59100,59100,59100,6
20231226,132200,81444000,59100,59200,59300,59100,4
20231226,132100,81207300,59100,59100,59100,59100,0
20231226,132000,81207300,59100,59100,59100,59100,3
20231226,131900,81030000,59100,59100,59100,59100,0
20231226,131800,81030000,59100,59100,59100,59100,3
20231226,131700,80852700,59100,59100,59100,59100,0
20231226,131600,80852700,59100,59100,59100,59100,2
20231226,131500,80734500,59100,59100,59100,59100,0
20231226,131400,80734500,59100,59100,59100,59100,0
20231226,131300,80734500,59100,59100,59100,59100,2
20231226,131200,80616300,59100,59100,59100,59100,0
20231226,131100,80616300,59100,59100,59100,59100,3
20231226,131000,80439000,59100,59100,59100,59100,2
20231226,130900,80320800,59100,59100,59100,59100,2
20231226,130800,80202600,59100,59100,59100,59100,0
20231226,130700,80202600,59100,59100,59100,59100,0
20231226,130600,80202600,59100,59100,59100,59100,12
20231226,130500,79493400,59100,59100,59100,59100,0
20231226,130400,79493400,59100,59100,59100,59100,13
20231226,130300,78725100,59100,59100,59100,59100,0
20231226,130200,78725100,59100,59100,59100,59100,2
20231226,130100,78606900,59200,59200,59200,59200,0
20231226,130000,78606900,59200,59100,59200,59100,3
20231226,125900,78429500,59100,59100,59100,59100,0
20231226,125800,78429500,59100,59100,59100,59100,0
20231226,125700,78429500,59100,59100,59100,59100,2
20231226,125600,78311300,59100,59100,59100,59100,0
20231226,125500,78311300,59100,59100,59100,59100,3
20231226,125400,78134000,59100,59100,59100,59100,0
20231226,125300,78134000,59100,59100,59100,59100,2
20231226,125200,78015800,59100,59100,59100,59100,0
20231226,125100,78015800,59100,59100,59100,59100,0
20231226,125000,78015800,59100,59100,59100,59100,2
20231226,124900,77897600,59100,59100,59100,59100,0
20231226,124800,77897600,59100,59100,59100,59100,3
20231226,124700,77720300,59100,59100,59100,59100,0
20231226,124600,77720300,59100,59100,59100,59100,2
20231226,124500,77602100,59100,59100,59100,59100,0
20231226,124400,77602100,59100,59100,59100,59100,2
20231226,124300,77483900,59200,59200,59200,59200,1
20231226,124200,77424700,59200,59200,59200,59200,0
20231226,124100,77424700,59200,59200,59200,59200,3
20231226,124000,77247100,59200,59200,59200,59200,0
20231226,123900,77247100,59200,59200,59200,59200,2
20231226,123800,77128700,59200,59200,59200,59200,0
20231226,123700,77128700,59200,59200,59200,59200,3
20231226,123600,76951100,59200,59200,59200,59200,2
20231226,123500,76832700,59200,59200,59200,59200,0
20231226,123400,76832700,59200,59200,59200,59200,1
20231226,123300,76773500,59100,59100,59100,59100,0
20231226,123200,76773500,59100,59100,59100,59100,2
20231226,123100,76655300,59200,59200,59200,59200,0
20231226,123000,76655300,59200,59200,59200,59200,29
20231226,122900,74938500,59200,59200,59200,59200,0
20231226,122800,74938500,59200,59100,59200,59100,4
20231226,122700,74702000,59100,59100,59100,59100,0
20231226,122600,74702000,59100,59100,59100,59100,0
20231226,122500,74702000,59100,59100,59100,59100,2
20231226,122400,74583800,59100,59100,59100,59100,0
20231226,122300,74583800,59100,59100,59100,59100,3
20231226,122200,74406500,59100,59100,59100,59100,0
20231226,122100,74406500,59100,59200,59200,59100,4
20231226,122000,74170000,59100,59100,59100,59100,0
20231226,121900,74170000,59100,59100,59100,59100,0
20231226,121800,74170000,59100,59100,59100,59100,2
20231226,121700,74051800,59100,59100,59100,59100,0
20231226,121600,74051800,59100,59100,59100,59100,2
20231226,121500,73933600,59100,59100,59100,59100,0
20231226,121400,73933600,59100,59100,59100,59100,3
20231226,121300,73756300,59100,59100,59100,59100,0
20231226,121200,73756300,59100,59100,59100,59100,2
20231226,121100,73638100,59100,59100,59100,59100,0
20231226,121000,73638100,59100,59100,59100,59100,2
20231226,120900,73519900,59100,59100,59100,59100,2
20231226,120800,73401700,59100,59100,59100,59100,1
20231226,120700,73342600,59100,59100,59100,59100,3
20231226,120600,73165300,59100,59100,59100,59100,0
20231226,120500,73165300,59100,59100,59100,59100,2
20231226,120400,73047100,59100,59100,59100,59100,0
20231226,120300,73047100,59100,59100,59100,59100,0
20231226,120200,73047100,59100,59100,59100,59100,2
20231226,120100,72928900,59100,59100,59100,59100,0
20231226,120000,72928900,59100,59100,59100,59100,2
20231226,115900,72810700,59100,59100,59100,59100,0
20231226,115800,72810700,59100,59100,59100,59100,3
20231226,115700,72633400,59100,59100,59100,59100,0
20231226,115600,72633400,59100,59100,59100,59100,0
20231226,115500,72633400,59100,59100,59100,59100,2
20231226,115400,72515200,59100,59100,59100,59100,1
20231226,115300,72456100,59100,59100,59100,59100,2
20231226,115200,72337900,59100,59100,59100,59100,0
20231226,115100,72337900,59100,59100,59100,59100,3
20231226,115000,72160600,59100,59100,59100,59100,0
20231226,114900,72160600,59100,59100,59100,59100,2
20231226,114800,72042400,59100,59100,59100,59100,0
20231226,114700,72042400,59100,59100,59100,59100,0
20231226,114600,72042400,59100,59100,59100,59100,2
20231226,114500,71924200,59100,59100,59100,59100,0
20231226,114400,71924200,59100,59100,59100,59100,3
20231226,114300,71746900,59100,59100,59100,59100,0
20231226,114200,71746900,59100,59100,59100,59100,2
20231226,114100,71628700,59200,59200,59200,59200,0
20231226,114000,71628700,59200,59200,59200,59200,0
20231226,113900,71628700,59200,59200,59200,59200,103
20231226,113800,65531100,59200,59200,59200,59200,0
20231226,113700,65531100,59200,59200,59200,59200,3
20231226,113600,65353500,59200,59200,59200,59200,0
20231226,113500,65353500,59200,59200,59200,59200,2
20231226,113400,65235100,59200,59200,59200,59200,0
20231226,113300,65235100,59200,59200,59200,59200,2
20231226,113200,65116700,59200,59200,59200,59200,0
20231226,113100,65116700,59200,59200,59200,59200,0
20231226,113000,65116700,59200,59200,59200,59200,3
20231226,112900,64939100,59200,59200,59200,59200,0
20231226,112800,64939100,59200,59200,59200,59200,2
20231226,112700,64820700,59300,59300,59300,59300,3
20231226,112600,64642800,59200,59200,59200,59200,2
20231226,112500,64524400,59200,59200,59200,59200,2
20231226,112400,64406000,59200,59200,59200,59200,0
20231226,112300,64406000,59200,59200,59200,59200,6
20231226,112200,64050800,59200,59200,59200,59200,0
20231226,112100,64050800,59200,59200,59200,59200,2
20231226,112000,63932400,59200,59200,59200,59200,0
20231226,111900,63932400,59200,59200,59200,59200,12
20231226,111800,63222000,59200,59200,59200,59200,0
20231226,111700,63222000,59200,59200,59200,59200,3
20231226,111600,63044400,59200,59200,59200,59200,0
20231226,111500,63044400,59200,59200,59200,59200,2
20231226,111400,62926000,59200,59200,59200,59200,2
20231226,111300,62807600,59200,59200,59200,59200,0
20231226,111200,62807600,59200,59200,59200,59200,2
20231226,111100,62689200,59200,59200,59200,59200,1
20231226,111000,62630000,59200,59200,59200,59200,5
20231226,110900,62334000,59200,59200,59200,59200,0
20231226,110800,62334000,59200,59200,59200,59200,0
20231226,110700,62334000,59200,59200,59200,59200,2
20231226,110600,62215600,59200,59200,59200,59200,0
20231226,110500,62215600,59200,59200,59200,59200,2
20231226,110400,62097200,59200,59200,59200,59200,0
20231226,110300,62097200,59200,59200,59200,59200,652
20231226,110200,23498800,59300,59300,59300,59300,1
20231226,110100,23439500,59200,59200,59200,59200,3
20231226,110000,23261900,59200,59200,59200,59200,0
20231226,105900,23261900,59200,59200,59200,59200,0
20231226,105800,23261900,59200,59300,59300,59200,6
20231226,105700,22906300,59200,59200,59200,59200,0
20231226,105600,22906300,59200,59200,59200,59200,2
20231226,105500,22787900,59200,59200,59200,59200,0
20231226,105400,22787900,59200,59200,59200,59200,3
20231226,105300,22610300,59200,59200,59200,59200,0
20231226,105200,22610300,59200,59200,59200,59200,0
20231226,105100,22610300,59200,59200,59200,59200,2
20231226,105000,22491900,59300,59300,59300,59300,1
20231226,104900,22432600,59200,59300,59300,59200,3
20231226,104800,22254900,59200,59200,59200,59200,0
20231226,104700,22254900,59200,59200,59200,59200,3
20231226,104600,22077300,59200,59200,59200,59200,0
20231226,104500,22077300,59200,59200,59200,59200,2
20231226,104400,21958900,59200,59200,59200,59200,0
20231226,104300,21958900,59200,59200,59200,59200,0
20231226,104200,21958900,59200,59200,59200,59200,2
20231226,104100,21840500,59400,59400,59400,59400,0
20231226,104000,21840500,59400,59200,59400,59200,7
20231226,103900,21425300,59200,59200,59200,59200,0
20231226,103800,21425300,59200,59200,59200,59200,2
20231226,103700,21306900,59200,59200,59200,59200,0
20231226,103600,21306900,59200,59200,59200,59200,0
20231226,103500,21306900,59200,59200,59200,59200,2
20231226,103400,21188500,59200,59200,59200,59200,0
20231226,103300,21188500,59200,59200,59200,59200,3
20231226,103200,21010900,59400,59400,59400,59400,2
20231226,103100,20892100,59200,59200,59200,59200,2
20231226,103000,20773700,59300,59300,59300,59300,1
20231226,102900,20714400,59200,59200,59200,59200,2
20231226,102800,20596000,59200,59200,59200,59200,0
20231226,102700,20596000,59200,59200,59200,59200,0
20231226,102600,20596000,59200,59300,59300,59200,41
20231226,102500,18168700,59300,59300,59300,59300,0
20231226,102400,18168700,59300,59300,59300,59300,1
20231226,102300,18109400,59400,59200,59400,59200,38
20231226,102200,15859600,59200,59200,59200,59200,2
20231226,102100,15741200,59400,59400,59400,59400,0
20231226,102000,15741200,59400,59400,59400,59400,1
20231226,101900,15681800,59200,59200,59200,59200,3
20231226,101800,15504200,59400,59400,59400,59400,0
20231226,101700,15504200,59400,59200,59400,59200,3
20231226,101600,15326400,59400,59400,59400,59400,4
20231226,101500,15088800,59200,59200,59200,59200,6
20231226,101400,14733600,59300,59300,59300,59300,1
20231226,101300,14674300,59200,59200,59200,59200,3
20231226,101200,14496700,59300,59300,59300,59300,0
20231226,101100,14496700,59300,59300,59300,59300,1
20231226,101000,14437400,59200,59200,59200,59200,4
20231226,100900,14200600,59300,59300,59300,59300,0
20231226,100800,14200600,59300,59200,59300,59200,3
20231226,100700,14022900,59200,59200,59200,59200,4
20231226,100600,13786100,59200,59300,59300,59200,3
20231226,100500,13608400,59200,59200,59200,59200,0
20231226,100400,13608400,59200,59200,59200,59200,0
20231226,100300,13608400,59200,59300,59300,59200,4
20231226,100200,13371500,59200,59200,59200,59200,0
20231226,100100,13371500,59200,59300,59300,59200,3
20231226,100000,13193800,59300,59300,59300,59300,2
20231226,095900,13075200,59200,59200,59200,59200,3
20231226,095800,12897600,59300,59300,59300,59300,0
20231226,095700,12897600,59300,59200,59300,59200,4
20231226,095600,12660700,59200,59200,59200,59200,0
20231226,095500,12660700,59200,59200,59200,59200,0
20231226,095400,12660700,59200,59300,59300,59200,7
20231226,095300,12245800,59200,59200,59200,59200,8
20231226,095200,11772200,59200,59200,59200,59200,2
20231226,095100,11653800,59300,59300,59300,59300,1
20231226,095000,11594500,59200,59200,59200,59200,31
20231226,094900,9759300,59300,59200,59300,59200,11
20231226,094800,9108000,59200,59300,59300,59200,11
20231226,094700,8456700,59200,59200,59200,59200,2
20231226,094600,8338300,59200,59200,59200,59200,0
20231226,094500,8338300,59200,59200,59200,59200,2
20231226,094400,8219900,59200,59200,59200,59200,0
20231226,094300,8219900,59200,59200,59200,59200,3
20231226,094200,8042300,59200,59200,59200,59200,0
20231226,094100,8042300,59200,59200,59200,59200,2
20231226,094000,7923900,59200,59200,59200,59200,1
20231226,093900,7864700,59200,59200,59200,59200,26
20231226,093800,6325500,59000,59100,59100,59000,3
20231226,093700,6148400,59000,59000,59000,59000,0
20231226,093600,6148400,59000,59000,59000,59000,5
20231226,093500,5853400,59000,59000,59000,59000,0
20231226,093400,5853400,59000,59000,59000,59000,2
20231226,093300,5735400,59200,59200,59200,59200,0
20231226,093200,5735400,59200,59200,59200,59200,5
20231226,093100,5439400,59100,59100,59100,59000,5
20231226,093000,5144100,59100,59100,59100,59100,1
20231226,092900,5085000,59000,59000,59000,59000,3
20231226,092800,4908000,59100,59100,59100,59100,2
20231226,092700,4789800,59100,59100,59100,59100,22
20231226,092600,3489600,59100,59100,59100,59100,10
20231226,092500,2898600,59100,59100,59100,59100,0
20231226,092400,2898600,59100,59100,59100,59100,2
20231226,092300,2780400,59100,59100,59100,59100,0
20231226,092200,2780400,59100,59100,59100,59100,3
20231226,092100,2603100,59100,59100,59100,59100,0
20231226,092000,2603100,59100,59100,59100,59100,2
20231226,091900,2484900,59200,59200,59200,59200,0
20231226,091800,2484900,59200,59100,59200,59100,3
20231226,091700,2307500,59100,59100,59100,59100,0
20231226,091600,2307500,59100,59100,59100,59100,0
20231226,091500,2307500,59100,59100,59100,59100,3
20231226,091400,2130200,59100,59100,59100,59100,0
20231226,091300,2130200,59100,59100,59100,59100,2
20231226,091200,2012000,59100,59100,59100,59100,0
20231226,091100,2012000,59100,59100,59100,59100,2
20231226,091000,1893800,59100,59100,59100,59100,0
20231226,090900,1893800,59100,59100,59100,59100,0
20231226,090800,1893800,59100,59100,59100,59100,2
20231226,090700,1775600,59300,59300,59300,59300,12
20231226,090600,1064000,59100,59100,59100,59100,0
20231226,090500,1064000,59100,59100,59100,59100,0
20231226,090400,1064000,59100,59100,59100,59100,0
20231226,090300,1064000,59100,59100,59100,59100,1
20231226,090200,1004900,59100,59100,59100,59100,3
20231226,090100,827600,59100,59100,59100,59100,7
20231226,090000,413900,59300,59100,59300,59100,7