KissMeData/001720/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183500,231142100,75400,75400,75400,75400,232
20241220,183400,231142100,75400,75400,75400,75400,0
20241220,183300,231142100,75400,75400,75400,75400,0
20241220,183200,231142100,75400,75400,75400,75400,0
20241220,183100,231142100,75400,75400,75400,75400,0
20241220,183000,231142100,75400,75400,75400,75400,0
20241220,182900,231142100,75400,75400,75400,75400,0
20241220,182800,231142100,75400,75400,75400,75400,0
20241220,182700,231142100,75400,75400,75400,75400,0
20241220,182600,231142100,75400,75400,75400,75400,0
20241220,182500,231142100,75400,75400,75400,75400,0
20241220,182400,231142100,75400,75400,75400,75400,0
20241220,182300,231142100,75400,75400,75400,75400,0
20241220,182200,231142100,75400,75400,75400,75400,0
20241220,182100,231142100,75400,75400,75400,75400,0
20241220,182000,231142100,75400,75400,75400,75400,0
20241220,181900,231142100,75400,75400,75400,75400,0
20241220,181800,231142100,75400,75400,75400,75400,0
20241220,181700,231142100,75400,75400,75400,75400,0
20241220,181600,231142100,75400,75400,75400,75400,0
20241220,181500,231142100,75400,75400,75400,75400,0
20241220,181400,231142100,75400,75400,75400,75400,0
20241220,181300,231142100,75400,75400,75400,75400,0
20241220,181200,231142100,75400,75400,75400,75400,0
20241220,181100,231142100,75400,75400,75400,75400,0
20241220,181000,231142100,75400,75400,75400,75400,0
20241220,180900,231142100,75400,75400,75400,75400,0
20241220,180800,231142100,75400,75400,75400,75400,0
20241220,180700,231142100,75400,75400,75400,75400,0
20241220,180600,231142100,75400,75400,75400,75400,0
20241220,180500,231142100,75400,75400,75400,75400,232
20241220,180400,231142100,75400,75400,75400,75400,0
20241220,180300,231142100,75400,75400,75400,75400,0
20241220,180200,231142100,75400,75400,75400,75400,0
20241220,180100,231142100,75400,75400,75400,75400,0
20241220,180000,231142100,75400,75400,75400,75400,0
20241220,175900,231142100,75400,75400,75400,75400,0
20241220,175800,231142100,75400,75400,75400,75400,0
20241220,175700,231142100,75400,75400,75400,75400,0
20241220,175600,231142100,75400,75400,75400,75400,0
20241220,175500,231142100,75400,75400,75400,75400,0
20241220,175400,231142100,75400,75400,75400,75400,0
20241220,175300,231142100,75400,75400,75400,75400,0
20241220,175200,231142100,75400,75400,75400,75400,0
20241220,175100,231142100,75400,75400,75400,75400,0
20241220,175000,231142100,75400,75400,75400,75400,0
20241220,174900,231142100,75400,75400,75400,75400,0
20241220,174800,231142100,75400,75400,75400,75400,0
20241220,174700,231142100,75400,75400,75400,75400,0
20241220,174600,231142100,75400,75400,75400,75400,0
20241220,174500,231142100,75400,75400,75400,75400,0
20241220,174400,231142100,75400,75400,75400,75400,0
20241220,174300,231142100,75400,75400,75400,75400,0
20241220,174200,231142100,75400,75400,75400,75400,0
20241220,174100,231142100,75400,75400,75400,75400,0
20241220,174000,231142100,75400,75400,75400,75400,0
20241220,173900,231142100,75400,75400,75400,75400,0
20241220,173800,231142100,75400,75400,75400,75400,0
20241220,173700,231142100,75400,75400,75400,75400,0
20241220,173600,231142100,75400,75400,75400,75400,0
20241220,173500,231142100,75400,75400,75400,75400,232
20241220,173400,231142100,75400,75400,75400,75400,0
20241220,173300,231142100,75400,75400,75400,75400,0
20241220,173200,231142100,75400,75400,75400,75400,0
20241220,173100,231142100,75400,75400,75400,75400,0
20241220,173000,231142100,75400,75400,75400,75400,0
20241220,172900,231142100,75400,75400,75400,75400,0
20241220,172800,231142100,75400,75400,75400,75400,0
20241220,172700,231142100,75400,75400,75400,75400,0
20241220,172600,231142100,75400,75400,75400,75400,0
20241220,172500,231142100,75400,75400,75400,75400,0
20241220,172400,231142100,75400,75400,75400,75400,0
20241220,172300,231142100,75400,75400,75400,75400,0
20241220,172200,231142100,75400,75400,75400,75400,0
20241220,172100,231142100,75400,75400,75400,75400,0
20241220,172000,231142100,75400,75400,75400,75400,0
20241220,171900,231142100,75400,75400,75400,75400,0
20241220,171800,231142100,75400,75400,75400,75400,0
20241220,171700,231142100,75400,75400,75400,75400,0
20241220,171600,231142100,75400,75400,75400,75400,0
20241220,171500,231142100,75400,75400,75400,75400,0
20241220,171400,231142100,75400,75400,75400,75400,0
20241220,171300,231142100,75400,75400,75400,75400,0
20241220,171200,231142100,75400,75400,75400,75400,0
20241220,171100,231142100,75400,75400,75400,75400,0
20241220,171000,231142100,75400,75400,75400,75400,0
20241220,170900,231142100,75400,75400,75400,75400,0
20241220,170800,231142100,75400,75400,75400,75400,0
20241220,170700,231142100,75400,75400,75400,75400,0
20241220,170600,231142100,75400,75400,75400,75400,0
20241220,170500,231142100,75400,75400,75400,75400,232
20241220,170400,231142100,75400,75400,75400,75400,0
20241220,170300,231142100,75400,75400,75400,75400,0
20241220,170200,231142100,75400,75400,75400,75400,0
20241220,170100,231142100,75400,75400,75400,75400,0
20241220,170000,231142100,75400,75400,75400,75400,0
20241220,165900,231142100,75400,75400,75400,75400,0
20241220,165800,231142100,75400,75400,75400,75400,0
20241220,165700,231142100,75400,75400,75400,75400,0
20241220,165600,231142100,75400,75400,75400,75400,0
20241220,165500,231142100,75400,75400,75400,75400,0
20241220,165400,231142100,75400,75400,75400,75400,0
20241220,165300,231142100,75400,75400,75400,75400,0
20241220,165200,231142100,75400,75400,75400,75400,0
20241220,165100,231142100,75400,75400,75400,75400,0
20241220,165000,231142100,75400,75400,75400,75400,0
20241220,164900,231142100,75400,75400,75400,75400,0
20241220,164800,231142100,75400,75400,75400,75400,0
20241220,164700,231142100,75400,75400,75400,75400,0
20241220,164600,231142100,75400,75400,75400,75400,0
20241220,164500,231142100,75400,75400,75400,75400,0
20241220,164400,231142100,75400,75400,75400,75400,0
20241220,164300,231142100,75400,75400,75400,75400,0
20241220,164200,231142100,75400,75400,75400,75400,0
20241220,164100,231142100,75400,75400,75400,75400,0
20241220,164000,231142100,75400,75400,75400,75400,0
20241220,163900,231142100,75400,75400,75400,75400,0
20241220,163800,231142100,75400,75400,75400,75400,0
20241220,163700,231142100,75400,75400,75400,75400,0
20241220,163600,231142100,75400,75400,75400,75400,0
20241220,163500,231142100,75400,75400,75400,75400,232
20241220,163400,231142100,75400,75400,75400,75400,0
20241220,163300,231142100,75400,75400,75400,75400,0
20241220,163200,231142100,75400,75400,75400,75400,0
20241220,163100,231142100,75400,75400,75400,75400,0
20241220,163000,231142100,75400,75400,75400,75400,0
20241220,162900,231142100,75400,75400,75400,75400,0
20241220,162800,231142100,75400,75400,75400,75400,0
20241220,162700,231142100,75400,75400,75400,75400,0
20241220,162600,231142100,75400,75400,75400,75400,0
20241220,162500,231142100,75400,75400,75400,75400,0
20241220,162400,231142100,75400,75400,75400,75400,0
20241220,162300,231142100,75400,75400,75400,75400,0
20241220,162200,231142100,75400,75400,75400,75400,0
20241220,162100,231142100,75400,75400,75400,75400,0
20241220,162000,231142100,75400,75400,75400,75400,0
20241220,161900,231142100,75400,75400,75400,75400,0
20241220,161800,231142100,75400,75400,75400,75400,0
20241220,161700,231142100,75400,75400,75400,75400,0
20241220,161600,231142100,75400,75400,75400,75400,0
20241220,161500,231142100,75400,75400,75400,75400,0
20241220,161400,231142100,75400,75400,75400,75400,0
20241220,161300,231142100,75400,75400,75400,75400,0
20241220,161200,231142100,75400,75400,75400,75400,0
20241220,161100,231142100,75400,75400,75400,75400,0
20241220,161000,231142100,75400,75400,75400,75400,0
20241220,160900,231142100,75400,75400,75400,75400,0
20241220,160800,231142100,75400,75400,75400,75400,0
20241220,160700,231142100,75400,75400,75400,75400,0
20241220,160600,231142100,75400,75400,75400,75400,0
20241220,160500,231142100,75400,75400,75400,75400,232
20241220,160400,231142100,75400,75400,75400,75400,0
20241220,160300,231142100,75400,75400,75400,75400,0
20241220,160200,231142100,75400,75400,75400,75400,0
20241220,160100,231142100,75400,75400,75400,75400,0
20241220,160000,231142100,75400,75400,75400,75400,0
20241220,155900,231142100,75400,75400,75400,75400,0
20241220,155800,231142100,75400,75400,75400,75400,0
20241220,155700,231142100,75400,75400,75400,75400,0
20241220,155600,231142100,75400,75400,75400,75400,0
20241220,155500,231142100,75400,75400,75400,75400,0
20241220,155400,231142100,75400,75400,75400,75400,0
20241220,155300,231142100,75400,75400,75400,75400,0
20241220,155200,231142100,75400,75400,75400,75400,0
20241220,155100,231142100,75400,75400,75400,75400,0
20241220,155000,231142100,75400,75400,75400,75400,0
20241220,154900,231142100,75400,75400,75400,75400,0
20241220,154800,231142100,75400,75400,75400,75400,0
20241220,154700,231142100,75400,75400,75400,75400,0
20241220,154600,231142100,75400,75400,75400,75400,0
20241220,154500,231142100,75400,75400,75400,75400,0
20241220,154400,231142100,75400,75400,75400,75400,0
20241220,154300,231142100,75400,75400,75400,75400,0
20241220,154200,231142100,75400,75400,75400,75400,0
20241220,154100,231142100,75400,75400,75400,75400,0
20241220,154000,231142100,75400,75400,75400,75400,0
20241220,153900,231142100,75400,75400,75400,75400,0
20241220,153800,231142100,75400,75400,75400,75400,0
20241220,153700,231142100,75400,75400,75400,75400,0
20241220,153600,231142100,75400,75400,75400,75400,0
20241220,153500,231142100,75400,75400,75400,75400,232
20241220,153400,231142100,75400,75400,75400,75400,0
20241220,153300,231142100,75400,75400,75400,75400,0
20241220,153200,231142100,75400,75400,75400,75400,0
20241220,153100,231142100,75400,75400,75400,75400,0
20241220,153000,231142100,75400,75400,75400,75400,232
20241220,152900,213649300,75500,75500,75500,75500,0
20241220,152800,213649300,75500,75500,75500,75500,0
20241220,152700,213649300,75500,75500,75500,75500,0
20241220,152600,213649300,75500,75500,75500,75500,0
20241220,152500,213649300,75500,75500,75500,75500,0
20241220,152400,213649300,75500,75500,75500,75500,0
20241220,152300,213649300,75500,75500,75500,75500,0
20241220,152200,213649300,75500,75500,75500,75500,0
20241220,152100,213649300,75500,75500,75500,75500,0
20241220,152000,213649300,75500,75500,75500,75500,0
20241220,151900,213649300,75500,75900,75900,75500,2
20241220,151800,213497900,75900,75500,75900,75500,59
20241220,151700,209025700,75700,75700,75700,75700,22
20241220,151600,207360300,75700,75700,75700,75700,2
20241220,151500,207208900,75700,75700,75700,75700,0
20241220,151400,207208900,75700,75700,75700,75700,0
20241220,151300,207208900,75700,75700,75700,75700,0
20241220,151200,207208900,75700,75700,75700,75700,69
20241220,151100,201985600,75500,75500,75500,75500,0
20241220,151000,201985600,75500,75500,75500,75500,0
20241220,150900,201985600,75500,75500,75500,75500,0
20241220,150800,201985600,75500,75500,75500,75500,26
20241220,150700,200022600,75500,75500,75500,75500,0
20241220,150600,200022600,75500,75500,75500,75500,0
20241220,150500,200022600,75500,75500,75500,75500,11
20241220,150400,199192100,75400,75400,75400,75400,0
20241220,150300,199192100,75400,75400,75400,75400,35
20241220,150200,196553100,75500,75500,75500,75500,0
20241220,150100,196553100,75500,75500,75500,75500,1
20241220,150000,196477600,75500,75500,75500,75500,5
20241220,145900,196100100,75500,75500,75500,75500,3
20241220,145800,195873600,75400,75400,75400,75400,4
20241220,145700,195572000,75400,75400,75400,75400,68
20241220,145600,190444800,75500,75500,75500,75500,0
20241220,145500,190444800,75500,75500,75500,75500,1
20241220,145400,190369300,75500,75500,75500,75500,1
20241220,145300,190293800,75300,75300,75300,75300,0
20241220,145200,190293800,75300,75300,75300,75300,0
20241220,145100,190293800,75300,75300,75300,75300,0
20241220,145000,190293800,75300,75300,75300,75300,0
20241220,144900,190293800,75300,75300,75300,75300,1
20241220,144800,190218500,75300,75300,75300,75300,5
20241220,144700,189842000,75300,75300,75300,75300,0
20241220,144600,189842000,75300,75300,75300,75300,21
20241220,144500,188260700,75300,75300,75300,75300,7
20241220,144400,187733600,75400,75400,75400,75400,0
20241220,144300,187733600,75400,75400,75400,75400,6
20241220,144200,187281200,75400,75400,75400,75400,1
20241220,144100,187205800,75300,75300,75300,75300,8
20241220,144000,186603400,75300,75300,75300,75300,0
20241220,143900,186603400,75300,75300,75300,75300,31
20241220,143800,184269100,75400,75400,75400,75400,5
20241220,143700,183892100,75300,75300,75300,75300,0
20241220,143600,183892100,75300,75300,75300,75300,24
20241220,143500,182084900,75300,75300,75300,75300,6
20241220,143400,181633100,75300,75300,75300,75300,0
20241220,143300,181633100,75300,75200,75300,75200,13
20241220,143200,180655000,75100,75100,75100,75100,0
20241220,143100,180655000,75100,75100,75100,75100,0
20241220,143000,180655000,75100,75100,75100,75100,0
20241220,142900,180655000,75100,75100,75100,75100,0
20241220,142800,180655000,75100,75100,75100,75100,0
20241220,142700,180655000,75100,75100,75100,75100,2
20241220,142600,180504800,75300,75300,75300,75300,0
20241220,142500,180504800,75300,75300,75400,75300,16
20241220,142400,179299900,75300,75300,75300,75300,0
20241220,142300,179299900,75300,75300,75300,75300,1
20241220,142200,179224600,75300,75300,75300,75300,5
20241220,142100,178848100,75300,75300,75300,75300,0
20241220,142000,178848100,75300,75300,75300,75300,1
20241220,141900,178772800,75300,75300,75300,75300,5
20241220,141800,178396300,75300,75300,75300,75300,0
20241220,141700,178396300,75300,75300,75300,75300,7
20241220,141600,177869200,75300,75300,75300,75300,0
20241220,141500,177869200,75300,75300,75300,75300,0
20241220,141400,177869200,75300,75300,75300,75300,7
20241220,141300,177342100,75300,75300,75300,75300,0
20241220,141200,177342100,75300,75300,75300,75300,5
20241220,141100,176965600,75300,75300,75300,75300,27
20241220,141000,174932500,75300,75300,75300,75300,0
20241220,140900,174932500,75300,75300,75300,75300,17
20241220,140800,173652400,75300,75300,75300,75300,1
20241220,140700,173577100,75200,75200,75200,75200,0
20241220,140600,173577100,75200,75200,75200,75200,5
20241220,140500,173201100,75200,75200,75200,75200,10
20241220,140400,172449100,75100,75100,75100,75100,1
20241220,140300,172374000,75100,75100,75100,75100,0
20241220,140200,172374000,75100,75100,75100,75100,0
20241220,140100,172374000,75100,75000,75100,75000,11
20241220,140000,171548000,75000,75000,75000,75000,0
20241220,135900,171548000,75000,75000,75000,75000,0
20241220,135800,171548000,75000,75000,75000,75000,2
20241220,135700,171398000,75000,75000,75000,75000,0
20241220,135600,171398000,75000,75400,75400,75000,190
20241220,135500,157145800,75400,75400,75400,75400,2
20241220,135400,156995000,75400,75400,75400,75400,0
20241220,135300,156995000,75400,75200,75400,75200,87
20241220,135200,150440600,75200,75200,75200,75200,1
20241220,135100,150365400,75200,75200,75200,75200,18
20241220,135000,149011800,75200,75200,75200,75200,0
20241220,134900,149011800,75200,75200,75200,75200,0
20241220,134800,149011800,75200,75200,75200,75200,10
20241220,134700,148259800,75000,75000,75000,75000,1
20241220,134600,148184800,75200,75200,75200,75200,0
20241220,134500,148184800,75200,75000,75200,75000,10
20241220,134400,147433200,75000,75000,75000,75000,0
20241220,134300,147433200,75000,75000,75000,75000,0
20241220,134200,147433200,75000,75000,75000,75000,0
20241220,134100,147433200,75000,75000,75000,75000,0
20241220,134000,147433200,75000,75000,75000,75000,0
20241220,133900,147433200,75000,75100,75100,75000,12
20241220,133800,146532100,75100,75100,75100,75100,0
20241220,133700,146532100,75100,75100,75100,75100,8
20241220,133600,145931300,75100,75100,75100,75100,0
20241220,133500,145931300,75100,75100,75100,75100,2
20241220,133400,145781100,75100,75100,75100,75100,8
20241220,133300,145180300,75100,75100,75100,75100,0
20241220,133200,145180300,75100,75200,75200,75100,9
20241220,133100,144503600,75200,75200,75200,75200,0
20241220,133000,144503600,75200,75300,75300,75200,25
20241220,132900,142623200,75300,75300,75300,75300,9
20241220,132800,141945500,75200,75200,75200,75200,0
20241220,132700,141945500,75200,75200,75200,75200,0
20241220,132600,141945500,75200,75200,75200,75200,0
20241220,132500,141945500,75200,75200,75200,75200,0
20241220,132400,141945500,75200,75200,75200,75200,0
20241220,132300,141945500,75200,75200,75200,75200,0
20241220,132200,141945500,75200,75200,75200,75200,0
20241220,132100,141945500,75200,75200,75200,75200,14
20241220,132000,140892700,75200,75300,75300,75200,25
20241220,131900,139010700,75500,75500,75500,75500,1
20241220,131800,138935200,75500,75400,75500,75400,18
20241220,131700,137577900,75500,75500,75500,75500,0
20241220,131600,137577900,75500,75500,75500,75500,1
20241220,131500,137502400,75400,75400,75400,75400,0
20241220,131400,137502400,75400,75400,75400,75400,10
20241220,131300,136748400,75400,75400,75400,75400,0
20241220,131200,136748400,75400,75400,75400,75400,0
20241220,131100,136748400,75400,75400,75400,75400,0
20241220,131000,136748400,75400,75400,75400,75400,77
20241220,130900,130942600,75500,75500,75500,75500,0
20241220,130800,130942600,75500,75500,75500,75500,0
20241220,130700,130942600,75500,75500,75500,75500,2
20241220,130600,130791600,75500,75500,75500,75500,0
20241220,130500,130791600,75500,75500,75500,75500,0
20241220,130400,130791600,75500,75500,75500,75500,5
20241220,130300,130414100,75500,75500,75500,75500,2
20241220,130200,130263100,75500,75500,75500,75500,0
20241220,130100,130263100,75500,75500,75500,75500,0
20241220,130000,130263100,75500,75500,75500,75500,1
20241220,125900,130187600,75400,75400,75400,75400,0
20241220,125800,130187600,75400,75400,75400,75400,0
20241220,125700,130187600,75400,75400,75400,75400,0
20241220,125600,130187600,75400,75400,75400,75400,0
20241220,125500,130187600,75400,75400,75400,75400,0
20241220,125400,130187600,75400,75400,75400,75400,0
20241220,125300,130187600,75400,75400,75400,75400,0
20241220,125200,130187600,75400,75400,75400,75400,0
20241220,125100,130187600,75400,75500,75500,75400,21
20241220,125000,128604100,75400,75400,75400,75400,0
20241220,124900,128604100,75400,75400,75400,75400,0
20241220,124800,128604100,75400,75400,75400,75400,20
20241220,124700,127096100,75500,75500,75500,75500,2
20241220,124600,126945100,75500,75500,75500,75500,0
20241220,124500,126945100,75500,75500,75500,75500,0
20241220,124400,126945100,75500,75500,75500,75500,1
20241220,124300,126869600,75400,75400,75400,75400,0
20241220,124200,126869600,75400,75400,75400,75400,0
20241220,124100,126869600,75400,75400,75400,75400,0
20241220,124000,126869600,75400,75400,75400,75400,0
20241220,123900,126869600,75400,75400,75400,75400,0
20241220,123800,126869600,75400,75400,75400,75400,0
20241220,123700,126869600,75400,75400,75400,75400,0
20241220,123600,126869600,75400,75400,75400,75400,0
20241220,123500,126869600,75400,75400,75400,75400,0
20241220,123400,126869600,75400,75400,75400,75400,0
20241220,123300,126869600,75400,75400,75400,75400,0
20241220,123200,126869600,75400,75400,75400,75400,4
20241220,123100,126568000,75400,75400,75400,75400,5
20241220,123000,126191000,75400,75400,75400,75400,0
20241220,122900,126191000,75400,75400,75400,75400,78
20241220,122800,120309800,75500,75500,75500,75500,1
20241220,122700,120234300,75500,75500,75500,75500,0
20241220,122600,120234300,75500,75500,75500,75500,0
20241220,122500,120234300,75500,75500,75500,75500,2
20241220,122400,120083300,75500,75500,75500,75500,0
20241220,122300,120083300,75500,75500,75500,75500,0
20241220,122200,120083300,75500,75500,75500,75500,1
20241220,122100,120007800,75500,75500,75500,75500,0
20241220,122000,120007800,75500,75500,75500,75500,0
20241220,121900,120007800,75500,75500,75500,75500,1
20241220,121800,119932300,75500,75500,75500,75500,0
20241220,121700,119932300,75500,75500,75500,75500,69
20241220,121600,114722800,75500,75500,75500,75500,0
20241220,121500,114722800,75500,75500,75500,75500,2
20241220,121400,114571800,75400,75400,75400,75400,0
20241220,121300,114571800,75400,75400,75400,75400,0
20241220,121200,114571800,75400,75400,75400,75400,6
20241220,121100,114119400,75400,75400,75400,75400,0
20241220,121000,114119400,75400,75400,75400,75400,40
20241220,120900,111103400,75400,75400,75400,75400,0
20241220,120800,111103400,75400,75400,75400,75400,0
20241220,120700,111103400,75400,75400,75400,75400,20
20241220,120600,109595400,75200,75200,75200,75200,0
20241220,120500,109595400,75200,75200,75200,75200,0
20241220,120400,109595400,75200,75200,75200,75200,0
20241220,120300,109595400,75200,75300,75300,75200,2
20241220,120200,109444900,75300,75300,75300,75300,0
20241220,120100,109444900,75300,75300,75300,75300,0
20241220,120000,109444900,75300,75300,75300,75300,0
20241220,115900,109444900,75300,75300,75300,75300,6
20241220,115800,108993100,75300,75300,75300,75300,0
20241220,115700,108993100,75300,75400,75400,75300,101
20241220,115600,101378500,75500,75500,75500,75500,1
20241220,115500,101303000,75500,75500,75500,75500,0
20241220,115400,101303000,75500,75500,75500,75500,0
20241220,115300,101303000,75500,75500,75500,75500,5
20241220,115200,100925500,75500,75500,75500,75500,0
20241220,115100,100925500,75500,75500,75500,75500,0
20241220,115000,100925500,75500,75500,75500,75500,1
20241220,114900,100850000,75400,75400,75400,75400,0
20241220,114800,100850000,75400,75400,75400,75400,0
20241220,114700,100850000,75400,75500,75500,75400,12
20241220,114600,99945000,75500,75500,75500,75500,0
20241220,114500,99945000,75500,75500,75500,75500,0
20241220,114400,99945000,75500,75500,75500,75500,0
20241220,114300,99945000,75500,75500,75500,75500,1
20241220,114200,99869500,75400,75400,75400,75400,0
20241220,114100,99869500,75400,75400,75400,75400,0
20241220,114000,99869500,75400,75400,75400,75400,0
20241220,113900,99869500,75400,75400,75400,75400,0
20241220,113800,99869500,75400,75400,75400,75400,0
20241220,113700,99869500,75400,75400,75400,75400,0
20241220,113600,99869500,75400,75400,75400,75400,0
20241220,113500,99869500,75400,75400,75400,75400,0
20241220,113400,99869500,75400,75400,75400,75400,0
20241220,113300,99869500,75400,75400,75400,75400,45
20241220,113200,96476500,75500,75500,75500,75500,0
20241220,113100,96476500,75500,75500,75500,75500,1
20241220,113000,96401000,75500,75500,75500,75500,0
20241220,112900,96401000,75500,75500,75500,75500,0
20241220,112800,96401000,75500,75500,75500,75500,0
20241220,112700,96401000,75500,75500,75500,75500,1
20241220,112600,96325500,75500,75500,75500,75500,0
20241220,112500,96325500,75500,75500,75500,75500,0
20241220,112400,96325500,75500,75500,75500,75500,1
20241220,112300,96250000,75500,75500,75500,75500,0
20241220,112200,96250000,75500,75500,75500,75500,0
20241220,112100,96250000,75500,75500,75500,75500,2
20241220,112000,96099000,75500,75500,75500,75500,0
20241220,111900,96099000,75500,75500,75500,75500,0
20241220,111800,96099000,75500,75500,75500,75500,42
20241220,111700,92928000,75500,75500,75500,75500,0
20241220,111600,92928000,75500,75500,75500,75500,0
20241220,111500,92928000,75500,75400,75500,75400,7
20241220,111400,92399600,75400,75400,75400,75400,1
20241220,111300,92324200,75300,75300,75300,75300,7
20241220,111200,91797100,75100,75100,75100,75100,0
20241220,111100,91797100,75100,75100,75100,75100,0
20241220,111000,91797100,75100,75100,75100,75100,0
20241220,110900,91797100,75100,75100,75100,75100,0
20241220,110800,91797100,75100,75100,75100,75100,0
20241220,110700,91797100,75100,75100,75100,75100,0
20241220,110600,91797100,75100,75100,75100,75100,0
20241220,110500,91797100,75100,76000,76000,75100,209
20241220,110400,76030200,76000,75500,76000,75500,67
20241220,110300,70961500,75500,75500,75500,75500,0
20241220,110200,70961500,75500,75500,75500,75500,1
20241220,110100,70886000,75500,75500,75500,75500,0
20241220,110000,70886000,75500,75500,75500,75500,0
20241220,105900,70886000,75500,75500,75500,75500,31
20241220,105800,68545500,75500,75500,75500,75500,0
20241220,105700,68545500,75500,75500,75500,75500,0
20241220,105600,68545500,75500,75500,75500,75500,4
20241220,105500,68243500,75100,75200,75200,75100,2
20241220,105400,68093200,75200,75500,76000,75200,72
20241220,105300,62651000,75200,75200,75200,75200,0
20241220,105200,62651000,75200,75400,75400,75200,16
20241220,105100,61445300,75400,75400,75400,75400,0
20241220,105000,61445300,75400,75400,75400,75400,0
20241220,104900,61445300,75400,75400,75400,75400,65
20241220,104800,56544300,75500,75500,75500,75500,0
20241220,104700,56544300,75500,75500,75500,75500,10
20241220,104600,55789300,75500,75500,75500,75500,36
20241220,104500,53071300,75500,75500,75500,75500,0
20241220,104400,53071300,75500,75500,75500,75500,0
20241220,104300,53071300,75500,75500,75500,75500,2
20241220,104200,52920300,75500,75500,75500,75500,66
20241220,104100,47937300,75500,75500,75500,75500,0
20241220,104000,47937300,75500,75500,75500,75500,0
20241220,103900,47937300,75500,75500,75500,75500,1
20241220,103800,47861800,75500,75500,75500,75500,0
20241220,103700,47861800,75500,75500,75500,75500,5
20241220,103600,47484300,75400,75400,75400,75400,0
20241220,103500,47484300,75400,75400,75400,75400,0
20241220,103400,47484300,75400,75400,75400,75400,0
20241220,103300,47484300,75400,75400,75400,75400,0
20241220,103200,47484300,75400,75400,75400,75400,0
20241220,103100,47484300,75400,75400,75400,75400,4
20241220,103000,47182700,75400,75500,75500,75400,18
20241220,102900,45825100,75600,75600,76200,75600,80
20241220,102800,39754000,75700,75700,75700,75700,0
20241220,102700,39754000,75700,75700,75700,75700,1
20241220,102600,39678300,75700,75700,75700,75700,0
20241220,102500,39678300,75700,75700,75700,75700,8
20241220,102400,39072700,75700,75700,75700,75700,9
20241220,102300,38391400,75700,75700,75700,75700,10
20241220,102200,37634400,75700,75700,75700,75700,0
20241220,102100,37634400,75700,75700,75700,75700,0
20241220,102000,37634400,75700,75700,75700,75700,1
20241220,101900,37558700,75700,75700,75700,75700,10
20241220,101800,36801700,75700,75700,75700,75700,19
20241220,101700,35363400,75700,75700,75700,75700,14
20241220,101600,34303600,75700,75700,75700,75600,18
20241220,101500,32941500,75600,75600,75600,75600,6
20241220,101400,32487900,75600,75600,75600,75600,1
20241220,101300,32412300,75600,75600,75600,75600,0
20241220,101200,32412300,75600,75500,75600,75500,7
20241220,101100,31883500,75500,75500,75500,75500,2
20241220,101000,31732500,75500,75500,75500,75500,1
20241220,100900,31657000,75600,75500,75600,75500,12
20241220,100800,30750800,75300,75400,75400,75300,2
20241220,100700,30600100,75500,75500,75500,75500,0
20241220,100600,30600100,75500,75500,75500,75500,0
20241220,100500,30600100,75500,75500,75500,75500,23
20241220,100400,28863600,75500,75500,75500,75500,1
20241220,100300,28788100,75300,75400,75400,75300,5
20241220,100200,28411400,75300,75300,75300,75300,1
20241220,100100,28336100,75200,75200,75200,75200,0
20241220,100000,28336100,75200,75200,75200,75200,5
20241220,095900,27960100,75500,75200,75500,75200,11
20241220,095800,27129900,75200,75300,75300,75200,10
20241220,095700,26377300,75500,75500,75500,75500,0
20241220,095600,26377300,75500,75300,75500,75300,59
20241220,095500,21927200,75100,75100,75100,75100,44
20241220,095400,18622800,75000,75000,75000,75000,1
20241220,095300,18547800,75000,75000,75000,75000,1
20241220,095200,18472800,74900,74800,74900,74800,4
20241220,095100,18173300,74800,74800,74800,74800,1
20241220,095000,18098500,74700,74700,74700,74700,1
20241220,094900,18023800,74700,74700,74700,74700,101
20241220,094800,10479100,74700,74700,74700,74700,1
20241220,094700,10404400,74700,74700,74700,74700,10
20241220,094600,9657400,74700,74700,74700,74700,16
20241220,094500,8462200,74800,74800,74800,74800,1
20241220,094400,8387400,74800,74800,74800,74800,12
20241220,094300,7489800,74900,74900,74900,74900,2
20241220,094200,7340000,74900,74900,74900,74900,1
20241220,094100,7265100,74900,74900,74900,74900,0
20241220,094000,7265100,74900,74900,74900,74900,0
20241220,093900,7265100,74900,74900,74900,74900,1
20241220,093800,7190200,74800,74900,74900,74800,23
20241220,093700,5467700,74900,74900,74900,74900,1
20241220,093600,5392800,74900,74900,74900,74900,0
20241220,093500,5392800,74900,74900,74900,74900,9
20241220,093400,4718700,74900,74900,74900,74900,0
20241220,093300,4718700,74900,74900,74900,74900,1
20241220,093200,4643800,74900,74900,74900,74900,0
20241220,093100,4643800,74900,74900,74900,74900,1
20241220,093000,4568900,74900,74900,74900,74900,0
20241220,092900,4568900,74900,74900,74900,74900,0
20241220,092800,4568900,74900,74900,74900,74900,3
20241220,092700,4344200,74900,74900,74900,74900,0
20241220,092600,4344200,74900,74900,74900,74900,6
20241220,092500,3894800,74800,74800,74800,74800,0
20241220,092400,3894800,74800,74800,74800,74800,0
20241220,092300,3894800,74800,74800,74800,74800,0
20241220,092200,3894800,74800,74800,74800,74800,0
20241220,092100,3894800,74800,74900,74900,74800,2
20241220,092000,3745100,74900,74900,74900,74900,0
20241220,091900,3745100,74900,74900,74900,74900,1
20241220,091800,3670200,74900,74900,74900,74900,0
20241220,091700,3670200,74900,74900,74900,74900,0
20241220,091600,3670200,74900,75000,75000,74900,35
20241220,091500,1048100,74800,74800,74800,74800,0
20241220,091400,1048100,74800,74800,74800,74800,0
20241220,091300,1048100,74800,74800,74800,74800,0
20241220,091200,1048100,74800,74800,74800,74800,0
20241220,091100,1048100,74800,74800,74800,74800,1
20241220,091000,973300,74500,74500,74500,74500,0
20241220,090900,973300,74500,74500,74500,74500,0
20241220,090800,973300,74500,74500,74500,74500,0
20241220,090700,973300,74500,74500,74500,74500,0
20241220,090600,973300,74500,74500,74500,74500,0
20241220,090500,973300,74500,74500,74500,74500,0
20241220,090400,973300,74500,74500,74500,74500,0
20241220,090300,973300,74500,74500,74500,74500,0
20241220,090200,973300,74500,75200,75200,74500,12
20241220,090100,75400,75400,75400,75400,75400,0
20241220,090000,75400,75400,75400,75400,75400,1