KissMeData/001720/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183500,193383700,75000,75000,75000,75000,247
20241219,183400,193383700,75000,75000,75000,75000,0
20241219,183300,193383700,75000,75000,75000,75000,0
20241219,183200,193383700,75000,75000,75000,75000,0
20241219,183100,193383700,75000,75000,75000,75000,0
20241219,183000,193383700,75000,75000,75000,75000,0
20241219,182900,193383700,75000,75000,75000,75000,0
20241219,182800,193383700,75000,75000,75000,75000,0
20241219,182700,193383700,75000,75000,75000,75000,0
20241219,182600,193383700,75000,75000,75000,75000,0
20241219,182500,193383700,75000,75000,75000,75000,0
20241219,182400,193383700,75000,75000,75000,75000,0
20241219,182300,193383700,75000,75000,75000,75000,0
20241219,182200,193383700,75000,75000,75000,75000,0
20241219,182100,193383700,75000,75000,75000,75000,0
20241219,182000,193383700,75000,75000,75000,75000,0
20241219,181900,193383700,75000,75000,75000,75000,0
20241219,181800,193383700,75000,75000,75000,75000,0
20241219,181700,193383700,75000,75000,75000,75000,0
20241219,181600,193383700,75000,75000,75000,75000,0
20241219,181500,193383700,75000,75000,75000,75000,0
20241219,181400,193383700,75000,75000,75000,75000,0
20241219,181300,193383700,75000,75000,75000,75000,0
20241219,181200,193383700,75000,75000,75000,75000,0
20241219,181100,193383700,75000,75000,75000,75000,0
20241219,181000,193383700,75000,75000,75000,75000,0
20241219,180900,193383700,75000,75000,75000,75000,0
20241219,180800,193383700,75000,75000,75000,75000,0
20241219,180700,193383700,75000,75000,75000,75000,0
20241219,180600,193383700,75000,75000,75000,75000,0
20241219,180500,193383700,75000,75000,75000,75000,247
20241219,180400,193383700,75000,75000,75000,75000,0
20241219,180300,193383700,75000,75000,75000,75000,0
20241219,180200,193383700,75000,75000,75000,75000,0
20241219,180100,193383700,75000,75000,75000,75000,0
20241219,180000,193383700,75000,75000,75000,75000,0
20241219,175900,193383700,75000,75000,75000,75000,0
20241219,175800,193383700,75000,75000,75000,75000,0
20241219,175700,193383700,75000,75000,75000,75000,0
20241219,175600,193383700,75000,75000,75000,75000,0
20241219,175500,193383700,75000,75000,75000,75000,0
20241219,175400,193383700,75000,75000,75000,75000,0
20241219,175300,193383700,75000,75000,75000,75000,0
20241219,175200,193383700,75000,75000,75000,75000,0
20241219,175100,193383700,75000,75000,75000,75000,0
20241219,175000,193383700,75000,75000,75000,75000,0
20241219,174900,193383700,75000,75000,75000,75000,0
20241219,174800,193383700,75000,75000,75000,75000,0
20241219,174700,193383700,75000,75000,75000,75000,0
20241219,174600,193383700,75000,75000,75000,75000,0
20241219,174500,193383700,75000,75000,75000,75000,0
20241219,174400,193383700,75000,75000,75000,75000,0
20241219,174300,193383700,75000,75000,75000,75000,0
20241219,174200,193383700,75000,75000,75000,75000,0
20241219,174100,193383700,75000,75000,75000,75000,0
20241219,174000,193383700,75000,75000,75000,75000,0
20241219,173900,193383700,75000,75000,75000,75000,0
20241219,173800,193383700,75000,75000,75000,75000,0
20241219,173700,193383700,75000,75000,75000,75000,0
20241219,173600,193383700,75000,75000,75000,75000,0
20241219,173500,193383700,75000,75000,75000,75000,247
20241219,173400,193383700,75000,75000,75000,75000,0
20241219,173300,193383700,75000,75000,75000,75000,0
20241219,173200,193383700,75000,75000,75000,75000,0
20241219,173100,193383700,75000,75000,75000,75000,0
20241219,173000,193383700,75000,75000,75000,75000,0
20241219,172900,193383700,75000,75000,75000,75000,0
20241219,172800,193383700,75000,75000,75000,75000,0
20241219,172700,193383700,75000,75000,75000,75000,0
20241219,172600,193383700,75000,75000,75000,75000,0
20241219,172500,193383700,75000,75000,75000,75000,0
20241219,172400,193383700,75000,75000,75000,75000,0
20241219,172300,193383700,75000,75000,75000,75000,0
20241219,172200,193383700,75000,75000,75000,75000,0
20241219,172100,193383700,75000,75000,75000,75000,0
20241219,172000,193383700,75000,75000,75000,75000,0
20241219,171900,193383700,75000,75000,75000,75000,0
20241219,171800,193383700,75000,75000,75000,75000,0
20241219,171700,193383700,75000,75000,75000,75000,0
20241219,171600,193383700,75000,75000,75000,75000,0
20241219,171500,193383700,75000,75000,75000,75000,0
20241219,171400,193383700,75000,75000,75000,75000,0
20241219,171300,193383700,75000,75000,75000,75000,0
20241219,171200,193383700,75000,75000,75000,75000,0
20241219,171100,193383700,75000,75000,75000,75000,0
20241219,171000,193383700,75000,75000,75000,75000,0
20241219,170900,193383700,75000,75000,75000,75000,0
20241219,170800,193383700,75000,75000,75000,75000,0
20241219,170700,193383700,75000,75000,75000,75000,0
20241219,170600,193383700,75000,75000,75000,75000,0
20241219,170500,193383700,75000,75000,75000,75000,247
20241219,170400,193383700,75000,75000,75000,75000,0
20241219,170300,193383700,75000,75000,75000,75000,0
20241219,170200,193383700,75000,75000,75000,75000,0
20241219,170100,193383700,75000,75000,75000,75000,0
20241219,170000,193383700,75000,75000,75000,75000,0
20241219,165900,193383700,75000,75000,75000,75000,0
20241219,165800,193383700,75000,75000,75000,75000,0
20241219,165700,193383700,75000,75000,75000,75000,0
20241219,165600,193383700,75000,75000,75000,75000,0
20241219,165500,193383700,75000,75000,75000,75000,0
20241219,165400,193383700,75000,75000,75000,75000,0
20241219,165300,193383700,75000,75000,75000,75000,0
20241219,165200,193383700,75000,75000,75000,75000,0
20241219,165100,193383700,75000,75000,75000,75000,0
20241219,165000,193383700,75000,75000,75000,75000,0
20241219,164900,193383700,75000,75000,75000,75000,0
20241219,164800,193383700,75000,75000,75000,75000,0
20241219,164700,193383700,75000,75000,75000,75000,0
20241219,164600,193383700,75000,75000,75000,75000,0
20241219,164500,193383700,75000,75000,75000,75000,0
20241219,164400,193383700,75000,75000,75000,75000,0
20241219,164300,193383700,75000,75000,75000,75000,0
20241219,164200,193383700,75000,75000,75000,75000,0
20241219,164100,193383700,75000,75000,75000,75000,0
20241219,164000,193383700,75000,75000,75000,75000,0
20241219,163900,193383700,75000,75000,75000,75000,0
20241219,163800,193383700,75000,75000,75000,75000,0
20241219,163700,193383700,75000,75000,75000,75000,0
20241219,163600,193383700,75000,75000,75000,75000,0
20241219,163500,193383700,75000,75000,75000,75000,247
20241219,163400,193383700,75000,75000,75000,75000,0
20241219,163300,193383700,75000,75000,75000,75000,0
20241219,163200,193383700,75000,75000,75000,75000,0
20241219,163100,193383700,75000,75000,75000,75000,0
20241219,163000,193383700,75000,75000,75000,75000,0
20241219,162900,193383700,75000,75000,75000,75000,0
20241219,162800,193383700,75000,75000,75000,75000,0
20241219,162700,193383700,75000,75000,75000,75000,0
20241219,162600,193383700,75000,75000,75000,75000,0
20241219,162500,193383700,75000,75000,75000,75000,0
20241219,162400,193383700,75000,75000,75000,75000,0
20241219,162300,193383700,75000,75000,75000,75000,0
20241219,162200,193383700,75000,75000,75000,75000,0
20241219,162100,193383700,75000,75000,75000,75000,0
20241219,162000,193383700,75000,75000,75000,75000,0
20241219,161900,193383700,75000,75000,75000,75000,0
20241219,161800,193383700,75000,75000,75000,75000,0
20241219,161700,193383700,75000,75000,75000,75000,0
20241219,161600,193383700,75000,75000,75000,75000,0
20241219,161500,193383700,75000,75000,75000,75000,0
20241219,161400,193383700,75000,75000,75000,75000,0
20241219,161300,193383700,75000,75000,75000,75000,0
20241219,161200,193383700,75000,75000,75000,75000,0
20241219,161100,193383700,75000,75000,75000,75000,0
20241219,161000,193383700,75000,75000,75000,75000,0
20241219,160900,193383700,75000,75000,75000,75000,0
20241219,160800,193383700,75000,75000,75000,75000,0
20241219,160700,193383700,75000,75000,75000,75000,0
20241219,160600,193383700,75000,75000,75000,75000,0
20241219,160500,193383700,75000,75000,75000,75000,247
20241219,160400,193383700,75000,75000,75000,75000,0
20241219,160300,193383700,75000,75000,75000,75000,0
20241219,160200,193383700,75000,75000,75000,75000,0
20241219,160100,193383700,75000,75000,75000,75000,0
20241219,160000,193383700,75000,75000,75000,75000,0
20241219,155900,193383700,75000,75000,75000,75000,0
20241219,155800,193383700,75000,75000,75000,75000,0
20241219,155700,193383700,75000,75000,75000,75000,0
20241219,155600,193383700,75000,75000,75000,75000,0
20241219,155500,193383700,75000,75000,75000,75000,0
20241219,155400,193383700,75000,75000,75000,75000,0
20241219,155300,193383700,75000,75000,75000,75000,0
20241219,155200,193383700,75000,75000,75000,75000,0
20241219,155100,193383700,75000,75000,75000,75000,0
20241219,155000,193383700,75000,75000,75000,75000,0
20241219,154900,193383700,75000,75000,75000,75000,0
20241219,154800,193383700,75000,75000,75000,75000,0
20241219,154700,193383700,75000,75000,75000,75000,0
20241219,154600,193383700,75000,75000,75000,75000,0
20241219,154500,193383700,75000,75000,75000,75000,0
20241219,154400,193383700,75000,75000,75000,75000,0
20241219,154300,193383700,75000,75000,75000,75000,0
20241219,154200,193383700,75000,75000,75000,75000,0
20241219,154100,193383700,75000,75000,75000,75000,0
20241219,154000,193383700,75000,75000,75000,75000,0
20241219,153900,193383700,75000,75000,75000,75000,0
20241219,153800,193383700,75000,75000,75000,75000,0
20241219,153700,193383700,75000,75000,75000,75000,0
20241219,153600,193383700,75000,75000,75000,75000,0
20241219,153500,193383700,75000,75000,75000,75000,247
20241219,153400,193383700,75000,75000,75000,75000,0
20241219,153300,193383700,75000,75000,75000,75000,0
20241219,153200,193383700,75000,75000,75000,75000,0
20241219,153100,193383700,75000,75000,75000,75000,0
20241219,153000,193383700,75000,75000,75000,75000,247
20241219,152900,174858700,75700,75700,75700,75700,0
20241219,152800,174858700,75700,75700,75700,75700,0
20241219,152700,174858700,75700,75700,75700,75700,0
20241219,152600,174858700,75700,75700,75700,75700,0
20241219,152500,174858700,75700,75700,75700,75700,0
20241219,152400,174858700,75700,75700,75700,75700,0
20241219,152300,174858700,75700,75700,75700,75700,0
20241219,152200,174858700,75700,75700,75700,75700,0
20241219,152100,174858700,75700,75700,75700,75700,0
20241219,152000,174858700,75700,75700,75700,75700,0
20241219,151900,174858700,75700,75700,75700,75600,9
20241219,151800,174177700,75700,75700,75700,75700,22
20241219,151700,172512300,75600,75600,75600,75600,0
20241219,151600,172512300,75600,75800,75800,75600,42
20241219,151500,169333200,75900,75900,75900,75900,0
20241219,151400,169333200,75900,75900,75900,75900,0
20241219,151300,169333200,75900,75900,75900,75900,0
20241219,151200,169333200,75900,75900,75900,75900,0
20241219,151100,169333200,75900,75900,75900,75900,1
20241219,151000,169257300,75800,75800,75800,75800,1
20241219,150900,169181500,75800,75800,75800,75800,0
20241219,150800,169181500,75800,75800,75800,75800,0
20241219,150700,169181500,75800,75800,75800,75800,0
20241219,150600,169181500,75800,75800,75800,75800,0
20241219,150500,169181500,75800,75800,75800,75800,0
20241219,150400,169181500,75800,75800,75800,75800,0
20241219,150300,169181500,75800,75800,75800,75800,0
20241219,150200,169181500,75800,75800,75800,75800,0
20241219,150100,169181500,75800,75800,75800,75800,0
20241219,150000,169181500,75800,75800,75800,75800,13
20241219,145900,168196100,75800,75800,75800,75800,0
20241219,145800,168196100,75800,75800,75800,75800,0
20241219,145700,168196100,75800,75800,75800,75800,0
20241219,145600,168196100,75800,75800,75800,75800,0
20241219,145500,168196100,75800,75800,75800,75800,0
20241219,145400,168196100,75800,75800,75800,75800,0
20241219,145300,168196100,75800,75800,75800,75800,0
20241219,145200,168196100,75800,75800,75800,75800,0
20241219,145100,168196100,75800,75800,75800,75800,3
20241219,145000,167968700,75600,75600,75600,75600,0
20241219,144900,167968700,75600,75600,75600,75600,0
20241219,144800,167968700,75600,75600,75600,75600,0
20241219,144700,167968700,75600,75600,75600,75600,0
20241219,144600,167968700,75600,75600,75600,75600,0
20241219,144500,167968700,75600,75600,75600,75600,0
20241219,144400,167968700,75600,75600,75600,75600,0
20241219,144300,167968700,75600,75600,75600,75600,0
20241219,144200,167968700,75600,75600,75600,75600,0
20241219,144100,167968700,75600,75600,75600,75600,0
20241219,144000,167968700,75600,75700,75700,75600,73
20241219,143900,162449200,76000,76000,76000,76000,0
20241219,143800,162449200,76000,76000,76000,76000,0
20241219,143700,162449200,76000,76000,76000,76000,0
20241219,143600,162449200,76000,76000,76000,76000,0
20241219,143500,162449200,76000,76000,76000,76000,0
20241219,143400,162449200,76000,76000,76000,76000,0
20241219,143300,162449200,76000,76000,76000,76000,0
20241219,143200,162449200,76000,76000,76000,76000,0
20241219,143100,162449200,76000,76000,76000,76000,0
20241219,143000,162449200,76000,76000,76000,76000,8
20241219,142900,161841200,76100,76100,76100,76100,0
20241219,142800,161841200,76100,76100,76100,76100,16
20241219,142700,160623600,76100,76100,76100,76100,0
20241219,142600,160623600,76100,76100,76100,76100,0
20241219,142500,160623600,76100,76100,76100,76100,27
20241219,142400,158568900,76100,76100,76100,76100,8
20241219,142300,157960100,76100,76100,76100,76100,8
20241219,142200,157351300,76000,76000,76000,76000,5
20241219,142100,156971300,76100,76100,76100,76100,8
20241219,142000,156362500,76100,76100,76100,76100,8
20241219,141900,155753700,76000,76000,76000,76000,0
20241219,141800,155753700,76000,76000,76000,76000,0
20241219,141700,155753700,76000,76000,76000,76000,0
20241219,141600,155753700,76000,76000,76000,76000,0
20241219,141500,155753700,76000,76000,76000,76000,24
20241219,141400,153929700,76000,76000,76000,76000,0
20241219,141300,153929700,76000,76000,76000,76000,0
20241219,141200,153929700,76000,76000,76000,76000,0
20241219,141100,153929700,76000,76000,76000,76000,24
20241219,141000,152105700,75800,75800,75800,75800,0
20241219,140900,152105700,75800,75800,75800,75800,0
20241219,140800,152105700,75800,76000,76000,75800,357
20241219,140700,125013800,76200,76200,76200,76200,6
20241219,140600,124556600,76200,76200,76200,76200,2
20241219,140500,124404200,76200,76200,76200,76200,16
20241219,140400,123185000,76200,76200,76200,76200,0
20241219,140300,123185000,76200,76200,76200,76200,0
20241219,140200,123185000,76200,76200,76200,76200,0
20241219,140100,123185000,76200,76200,76200,76200,15
20241219,140000,122042000,76200,76200,76200,76200,8
20241219,135900,121432400,76200,76200,76200,76200,8
20241219,135800,120822800,76200,76200,76200,76200,0
20241219,135700,120822800,76200,76200,76200,76200,8
20241219,135600,120213200,76100,76100,76100,76100,5
20241219,135500,119832700,76100,76100,76100,76100,8
20241219,135400,119223900,76000,76000,76000,76000,0
20241219,135300,119223900,76000,76000,76000,76000,5
20241219,135200,118843900,76000,76000,76000,76000,8
20241219,135100,118235900,76000,76100,76100,76000,12
20241219,135000,117323100,76100,76100,76100,76100,0
20241219,134900,117323100,76100,76100,76100,76100,7
20241219,134800,116790400,76000,76000,76000,76000,0
20241219,134700,116790400,76000,76000,76000,76000,0
20241219,134600,116790400,76000,76000,76000,76000,0
20241219,134500,116790400,76000,76100,76100,76000,12
20241219,134400,115877500,76200,76200,76200,76200,7
20241219,134300,115344100,76000,76000,76000,76000,0
20241219,134200,115344100,76000,76000,76000,76000,2
20241219,134100,115192100,76200,76200,76200,76200,0
20241219,134000,115192100,76200,76100,76200,76100,26
20241219,133900,113213000,76000,76000,76000,76000,0
20241219,133800,113213000,76000,76000,76000,76000,0
20241219,133700,113213000,76000,76000,76000,76000,0
20241219,133600,113213000,76000,76000,76000,76000,0
20241219,133500,113213000,76000,76000,76000,76000,0
20241219,133400,113213000,76000,76000,76000,76000,23
20241219,133300,111465000,76200,76100,76200,76100,226
20241219,133200,94264200,76000,76000,76000,76000,0
20241219,133100,94264200,76000,76000,76000,76000,0
20241219,133000,94264200,76000,76000,76000,76000,0
20241219,132900,94264200,76000,76000,76000,76000,0
20241219,132800,94264200,76000,76000,76000,76000,0
20241219,132700,94264200,76000,76000,76000,76000,0
20241219,132600,94264200,76000,76000,76000,76000,10
20241219,132500,93504200,76000,76000,76000,76000,0
20241219,132400,93504200,76000,76000,76000,76000,8
20241219,132300,92896200,76000,76000,76000,76000,4
20241219,132200,92592200,76000,76000,76000,76000,7
20241219,132100,92060200,76000,76000,76000,76000,0
20241219,132000,92060200,76000,76000,76000,76000,7
20241219,131900,91528200,75900,75900,75900,75900,0
20241219,131800,91528200,75900,75900,75900,75900,5
20241219,131700,91148700,75900,75900,75900,75900,0
20241219,131600,91148700,75900,75900,75900,75900,0
20241219,131500,91148700,75900,75900,75900,75900,7
20241219,131400,90617400,75900,75900,75900,75900,0
20241219,131300,90617400,75900,75900,75900,75900,7
20241219,131200,90086100,75900,75900,75900,75900,0
20241219,131100,90086100,75900,75900,75900,75900,7
20241219,131000,89554800,75900,75900,75900,75900,5
20241219,130900,89175300,76000,76000,76000,76000,8
20241219,130800,88567300,76000,76000,76000,76000,0
20241219,130700,88567300,76000,76000,76000,76000,0
20241219,130600,88567300,76000,75900,76000,75900,9
20241219,130500,87883500,75900,75900,75900,75900,0
20241219,130400,87883500,75900,75900,75900,75900,0
20241219,130300,87883500,75900,75900,75900,75900,0
20241219,130200,87883500,75900,76000,76000,75900,15
20241219,130100,86744300,75900,75900,75900,75900,0
20241219,130000,86744300,75900,75900,75900,75900,0
20241219,125900,86744300,75900,75900,75900,75900,7
20241219,125800,86213000,76000,76000,76000,76000,1
20241219,125700,86137000,75900,75900,75900,75900,0
20241219,125600,86137000,75900,75900,75900,75900,0
20241219,125500,86137000,75900,75900,75900,75900,26
20241219,125400,84163600,76000,76000,76000,76000,0
20241219,125300,84163600,76000,76000,76000,76000,7
20241219,125200,83631600,76000,76000,76000,76000,0
20241219,125100,83631600,76000,76000,76000,76000,8
20241219,125000,83023600,76000,76000,76000,76000,0
20241219,124900,83023600,76000,76000,76000,76000,7
20241219,124800,82491600,76000,76000,76000,76000,1
20241219,124700,82415600,76000,76000,76000,76000,7
20241219,124600,81883600,76000,76000,76000,76000,0
20241219,124500,81883600,76000,76000,76000,76000,0
20241219,124400,81883600,76000,76000,76000,76000,7
20241219,124300,81351600,76000,76000,76000,76000,0
20241219,124200,81351600,76000,76000,76000,76000,8
20241219,124100,80743600,76000,76000,76000,76000,5
20241219,124000,80363600,76000,76000,76000,76000,12
20241219,123900,79451600,76000,76000,76000,76000,1
20241219,123800,79375600,76000,76000,76000,76000,7
20241219,123700,78843600,76000,76000,76000,76000,0
20241219,123600,78843600,76000,76000,76000,76000,1
20241219,123500,78767600,76000,76000,76000,76000,7
20241219,123400,78235600,76000,76000,76000,76000,0
20241219,123300,78235600,76000,76000,76000,76000,8
20241219,123200,77627600,76000,76000,76000,76000,0
20241219,123100,77627600,76000,76000,76000,76000,7
20241219,123000,77095600,76000,76000,76000,76000,0
20241219,122900,77095600,76000,76000,76000,76000,8
20241219,122800,76487600,76000,76000,76000,76000,5
20241219,122700,76107600,76000,76000,76000,76000,7
20241219,122600,75575600,75900,75900,75900,75900,0
20241219,122500,75575600,75900,75900,75900,75900,1
20241219,122400,75499700,75900,75900,75900,75900,14
20241219,122300,74437100,75900,75900,75900,75900,0
20241219,122200,74437100,75900,75900,75900,75900,7
20241219,122100,73905800,75900,75900,75900,75900,0
20241219,122000,73905800,75900,75900,75900,75900,8
20241219,121900,73298600,75900,75900,75900,75900,10
20241219,121800,72539600,75900,75900,75900,75900,7
20241219,121700,72008300,75800,75800,75800,75800,0
20241219,121600,72008300,75800,75800,75800,75800,0
20241219,121500,72008300,75800,75800,75800,75800,1
20241219,121400,71932500,75800,75800,75800,75800,0
20241219,121300,71932500,75800,75800,75800,75800,7
20241219,121200,71401900,75800,75800,75800,75800,0
20241219,121100,71401900,75800,75800,75800,75800,1
20241219,121000,71326100,75800,75800,75800,75800,6
20241219,120900,70871300,75900,75900,75900,75900,8
20241219,120800,70264100,75900,75900,75900,75900,0
20241219,120700,70264100,75900,75900,75900,75900,8
20241219,120600,69656900,75900,75900,75900,75900,0
20241219,120500,69656900,75900,75900,75900,75900,0
20241219,120400,69656900,75900,75900,75900,75900,7
20241219,120300,69125600,75900,75900,75900,75900,0
20241219,120200,69125600,75900,75900,75900,75900,7
20241219,120100,68594300,75900,75900,75900,75900,1
20241219,120000,68518400,75900,75900,75900,75900,7
20241219,115900,67987100,75900,75900,75900,75900,0
20241219,115800,67987100,75900,75900,75900,75900,8
20241219,115700,67379900,75900,75900,75900,75900,0
20241219,115600,67379900,75900,76000,76000,75900,15
20241219,115500,66240700,76000,76000,76000,76000,0
20241219,115400,66240700,76000,76000,76000,76000,0
20241219,115300,66240700,76000,76000,76000,76000,17
20241219,115200,64948700,76000,76000,76000,76000,1
20241219,115100,64872700,76000,76000,76000,76000,7
20241219,115000,64340700,76000,76000,76000,76000,0
20241219,114900,64340700,76000,76000,76000,76000,8
20241219,114800,63732700,75900,75900,75900,75900,0
20241219,114700,63732700,75900,75900,75900,75900,0
20241219,114600,63732700,75900,75900,75900,75900,7
20241219,114500,63201400,75900,75900,75900,75900,0
20241219,114400,63201400,75900,75900,75900,75900,6
20241219,114300,62746000,76000,76000,76000,76000,1
20241219,114200,62670000,75900,75900,75900,75900,1
20241219,114100,62594100,75900,75900,75900,75900,4
20241219,114000,62290500,75900,76000,76000,75900,7
20241219,113900,61758900,75900,75900,75900,75900,0
20241219,113800,61758900,75900,75900,75900,75900,11
20241219,113700,60924000,76000,76000,76000,76000,0
20241219,113600,60924000,76000,76000,76000,76000,7
20241219,113500,60392000,75900,75900,75900,75900,0
20241219,113400,60392000,75900,75900,75900,75900,0
20241219,113300,60392000,75900,76000,76000,75900,5
20241219,113200,60012400,75900,75900,75900,75900,5
20241219,113100,59632900,75900,76000,76000,75900,31
20241219,113000,57279600,76000,76000,76000,76000,0
20241219,112900,57279600,76000,76000,76000,76000,7
20241219,112800,56747600,76000,76000,76000,76000,3
20241219,112700,56519600,76000,76000,76000,76000,7
20241219,112600,55987600,75900,75900,75900,75900,0
20241219,112500,55987600,75900,75900,75900,75900,3
20241219,112400,55759900,75900,75900,75900,75900,2
20241219,112300,55608100,75900,75900,75900,75900,0
20241219,112200,55608100,75900,75900,75900,75900,7
20241219,112100,55076800,75900,75900,75900,75900,0
20241219,112000,55076800,75900,75900,75900,75900,7
20241219,111900,54545500,75900,75900,75900,75900,0
20241219,111800,54545500,75900,75900,75900,75900,7
20241219,111700,54014200,75900,75900,75900,75900,0
20241219,111600,54014200,75900,75900,75900,75900,0
20241219,111500,54014200,75900,75900,75900,75900,1
20241219,111400,53938300,75800,75800,75800,75800,0
20241219,111300,53938300,75800,75800,75800,75800,14
20241219,111200,52877100,75900,75900,75900,75900,0
20241219,111100,52877100,75900,75900,75900,75900,0
20241219,111000,52877100,75900,75900,75900,75900,0
20241219,110900,52877100,75900,75900,75900,75900,0
20241219,110800,52877100,75900,75900,75900,75900,4
20241219,110700,52573500,75900,75900,75900,75900,18
20241219,110600,51207300,75900,75900,75900,75900,0
20241219,110500,51207300,75900,75800,75900,75800,5
20241219,110400,50828200,75800,75800,75800,75800,0
20241219,110300,50828200,75800,75800,75800,75800,0
20241219,110200,50828200,75800,75800,75800,75800,7
20241219,110100,50297600,75800,75800,75800,75800,0
20241219,110000,50297600,75800,75800,75800,75800,0
20241219,105900,50297600,75800,75800,75800,75800,0
20241219,105800,50297600,75800,75800,75900,75800,37
20241219,105700,47492400,75800,75800,75800,75800,0
20241219,105600,47492400,75800,75800,75800,75800,1
20241219,105500,47416600,75700,75700,75700,75700,1
20241219,105400,47340900,75700,75700,75700,75700,14
20241219,105300,46281100,75700,75700,75700,75700,7
20241219,105200,45751200,75700,75700,75700,75700,1
20241219,105100,45675500,75700,75700,75700,75700,7
20241219,105000,45145600,75600,75600,75600,75600,0
20241219,104900,45145600,75600,75600,75600,75600,0
20241219,104800,45145600,75600,75600,75600,75600,0
20241219,104700,45145600,75600,75600,75600,75600,1
20241219,104600,45070000,75600,75600,75600,75600,0
20241219,104500,45070000,75600,75500,75600,75500,29
20241219,104400,42880100,75500,75500,75500,75500,0
20241219,104300,42880100,75500,75500,75500,75500,0
20241219,104200,42880100,75500,75500,75500,75500,32
20241219,104100,40464100,75600,75600,75600,75600,0
20241219,104000,40464100,75600,75600,75600,75600,8
20241219,103900,39859300,75600,75600,75600,75600,0
20241219,103800,39859300,75600,75600,75600,75600,7
20241219,103700,39330100,75600,75600,75600,75600,1
20241219,103600,39254500,75600,75600,75600,75600,0
20241219,103500,39254500,75600,75600,75600,75600,15
20241219,103400,38120500,75600,75600,75600,75600,0
20241219,103300,38120500,75600,75600,75600,75600,0
20241219,103200,38120500,75600,75600,75600,75600,0
20241219,103100,38120500,75600,75600,75600,75600,0
20241219,103000,38120500,75600,75600,75600,75600,0
20241219,102900,38120500,75600,75600,75600,75600,7
20241219,102800,37591300,75500,75500,75500,75500,1
20241219,102700,37515800,75200,75700,75700,75200,38
20241219,102600,34648300,75700,75700,75700,75700,0
20241219,102500,34648300,75700,75700,75700,75700,14
20241219,102400,33588500,75600,75600,75600,75600,0
20241219,102300,33588500,75600,75600,75600,75600,0
20241219,102200,33588500,75600,75600,75600,75600,7
20241219,102100,33059300,75600,75600,75600,75600,0
20241219,102000,33059300,75600,75600,75600,75600,7
20241219,101900,32530100,75600,75600,75600,75600,1
20241219,101800,32454500,75400,75400,75400,75400,0
20241219,101700,32454500,75400,75400,75400,75400,0
20241219,101600,32454500,75400,75400,75400,75400,0
20241219,101500,32454500,75400,75400,75400,75400,5
20241219,101400,32077500,75700,75700,75700,75700,16
20241219,101300,30866300,75800,75800,75800,75800,0
20241219,101200,30866300,75800,75800,75800,75800,0
20241219,101100,30866300,75800,75800,75800,75800,40
20241219,101000,27834300,76000,76000,76000,76000,0
20241219,100900,27834300,76000,75900,76000,75900,8
20241219,100800,27227000,75900,75900,75900,75900,2
20241219,100700,27075200,75900,75900,75900,75900,0
20241219,100600,27075200,75900,75900,75900,75900,0
20241219,100500,27075200,75900,75900,75900,75900,0
20241219,100400,27075200,75900,75900,75900,75900,1
20241219,100300,26999300,75900,75900,75900,75900,0
20241219,100200,26999300,75900,75900,75900,75900,5
20241219,100100,26619800,75500,75500,75500,75500,1
20241219,100000,26544300,75400,76100,76100,75400,39
20241219,095900,23592500,75800,75400,75800,75400,11
20241219,095800,22761100,75400,75400,75400,75400,1
20241219,095700,22685700,75400,75400,75400,75400,0
20241219,095600,22685700,75400,75400,75400,75400,0
20241219,095500,22685700,75400,75400,75400,75400,0
20241219,095400,22685700,75400,75200,75400,75200,11
20241219,095300,21856700,75100,75100,75100,75100,0
20241219,095200,21856700,75100,75100,75100,75100,0
20241219,095100,21856700,75100,75100,75100,75100,93
20241219,095000,14872400,75100,75100,75100,75100,19
20241219,094900,13445500,75100,75300,75300,75100,57
20241219,094800,9164000,75400,75400,75400,75400,0
20241219,094700,9164000,75400,75400,75400,75400,5
20241219,094600,8787000,75400,75400,75400,75400,0
20241219,094500,8787000,75400,75400,75400,75400,0
20241219,094400,8787000,75400,75400,75400,75400,0
20241219,094300,8787000,75400,75400,75400,75400,0
20241219,094200,8787000,75400,75400,75400,75400,0
20241219,094100,8787000,75400,75400,75400,75400,1
20241219,094000,8711600,75400,75400,75400,75400,0
20241219,093900,8711600,75400,75400,75400,75400,0
20241219,093800,8711600,75400,75400,75400,75400,0
20241219,093700,8711600,75400,75400,75400,75400,0
20241219,093600,8711600,75400,75400,75400,75400,0
20241219,093500,8711600,75400,75400,75400,75400,0
20241219,093400,8711600,75400,75400,75400,75400,0
20241219,093300,8711600,75400,75400,75400,75400,0
20241219,093200,8711600,75400,75400,75400,75400,1
20241219,093100,8636200,75200,75400,75400,75200,13
20241219,093000,7656200,75400,75400,75400,75400,28
20241219,092900,5545000,75400,75400,75400,75400,0
20241219,092800,5545000,75400,75400,75400,75400,0
20241219,092700,5545000,75400,75400,75400,75400,0
20241219,092600,5545000,75400,75400,75400,75400,0
20241219,092500,5545000,75400,75400,75400,75400,0
20241219,092400,5545000,75400,75400,75400,75400,0
20241219,092300,5545000,75400,75400,75400,75400,0
20241219,092200,5545000,75400,75400,75400,75400,1
20241219,092100,5469600,75200,75200,75200,75200,2
20241219,092000,5319200,74900,74800,74900,74800,48
20241219,091900,1725200,74800,74800,74800,74800,0
20241219,091800,1725200,74800,74800,74800,74800,0
20241219,091700,1725200,74800,74800,74800,74800,1
20241219,091600,1650400,74700,74700,74700,74700,0
20241219,091500,1650400,74700,74700,74700,74700,5
20241219,091400,1276900,74700,74700,74700,74700,3
20241219,091300,1052800,74800,74800,74800,74800,1
20241219,091200,978000,74900,74900,74900,74900,0
20241219,091100,978000,74900,74900,74900,74900,0
20241219,091000,978000,74900,74900,74900,74900,0
20241219,090900,978000,74900,74900,74900,74900,2
20241219,090800,828200,74900,74900,74900,74900,2
20241219,090700,678400,74900,74900,74900,74900,0
20241219,090600,678400,74900,74900,74900,74900,0
20241219,090500,678400,74900,74900,74900,74900,0
20241219,090400,678400,74900,75500,75500,74900,4
20241219,090300,378100,75600,75600,75600,75600,0
20241219,090200,378100,75600,75600,75600,75600,4
20241219,090100,75700,75700,75700,75700,75700,1
20241219,090000,0,75700,75700,75700,75700,0