KissMeData/001720/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,183500,402098100,77500,77500,77500,77500,178
20241226,183400,402098100,77500,77500,77500,77500,0
20241226,183300,402098100,77500,77500,77500,77500,0
20241226,183200,402098100,77500,77500,77500,77500,0
20241226,183100,402098100,77500,77500,77500,77500,0
20241226,183000,402098100,77500,77500,77500,77500,0
20241226,182900,402098100,77500,77500,77500,77500,0
20241226,182800,402098100,77500,77500,77500,77500,0
20241226,182700,402098100,77500,77500,77500,77500,0
20241226,182600,402098100,77500,77500,77500,77500,0
20241226,182500,402098100,77500,77500,77500,77500,0
20241226,182400,402098100,77500,77500,77500,77500,0
20241226,182300,402098100,77500,77500,77500,77500,0
20241226,182200,402098100,77500,77500,77500,77500,0
20241226,182100,402098100,77500,77500,77500,77500,0
20241226,182000,402098100,77500,77500,77500,77500,0
20241226,181900,402098100,77500,77500,77500,77500,0
20241226,181800,402098100,77500,77500,77500,77500,0
20241226,181700,402098100,77500,77500,77500,77500,0
20241226,181600,402098100,77500,77500,77500,77500,0
20241226,181500,402098100,77500,77500,77500,77500,0
20241226,181400,402098100,77500,77500,77500,77500,0
20241226,181300,402098100,77500,77500,77500,77500,0
20241226,181200,402098100,77500,77500,77500,77500,0
20241226,181100,402098100,77500,77500,77500,77500,0
20241226,181000,402098100,77500,77500,77500,77500,0
20241226,180900,402098100,77500,77500,77500,77500,0
20241226,180800,402098100,77500,77500,77500,77500,0
20241226,180700,402098100,77500,77500,77500,77500,0
20241226,180600,402098100,77500,77500,77500,77500,0
20241226,180500,402098100,77500,77500,77500,77500,178
20241226,180400,402098100,77500,77500,77500,77500,0
20241226,180300,402098100,77500,77500,77500,77500,0
20241226,180200,402098100,77500,77500,77500,77500,0
20241226,180100,402098100,77500,77500,77500,77500,0
20241226,180000,402098100,77500,77500,77500,77500,0
20241226,175900,402098100,77500,77500,77500,77500,0
20241226,175800,402098100,77500,77500,77500,77500,0
20241226,175700,402098100,77500,77500,77500,77500,0
20241226,175600,402098100,77500,77500,77500,77500,0
20241226,175500,402098100,77500,77500,77500,77500,0
20241226,175400,402098100,77500,77500,77500,77500,0
20241226,175300,402098100,77500,77500,77500,77500,0
20241226,175200,402098100,77500,77500,77500,77500,0
20241226,175100,402098100,77500,77500,77500,77500,0
20241226,175000,402098100,77500,77500,77500,77500,0
20241226,174900,402098100,77500,77500,77500,77500,0
20241226,174800,402098100,77500,77500,77500,77500,0
20241226,174700,402098100,77500,77500,77500,77500,0
20241226,174600,402098100,77500,77500,77500,77500,0
20241226,174500,402098100,77500,77500,77500,77500,0
20241226,174400,402098100,77500,77500,77500,77500,0
20241226,174300,402098100,77500,77500,77500,77500,0
20241226,174200,402098100,77500,77500,77500,77500,0
20241226,174100,402098100,77500,77500,77500,77500,0
20241226,174000,402098100,77500,77500,77500,77500,0
20241226,173900,402098100,77500,77500,77500,77500,0
20241226,173800,402098100,77500,77500,77500,77500,0
20241226,173700,402098100,77500,77500,77500,77500,0
20241226,173600,402098100,77500,77500,77500,77500,0
20241226,173500,402098100,77500,77500,77500,77500,178
20241226,173400,402098100,77500,77500,77500,77500,0
20241226,173300,402098100,77500,77500,77500,77500,0
20241226,173200,402098100,77500,77500,77500,77500,0
20241226,173100,402098100,77500,77500,77500,77500,0
20241226,173000,402098100,77500,77500,77500,77500,0
20241226,172900,402098100,77500,77500,77500,77500,0
20241226,172800,402098100,77500,77500,77500,77500,0
20241226,172700,402098100,77500,77500,77500,77500,0
20241226,172600,402098100,77500,77500,77500,77500,0
20241226,172500,402098100,77500,77500,77500,77500,0
20241226,172400,402098100,77500,77500,77500,77500,0
20241226,172300,402098100,77500,77500,77500,77500,0
20241226,172200,402098100,77500,77500,77500,77500,0
20241226,172100,402098100,77500,77500,77500,77500,0
20241226,172000,402098100,77500,77500,77500,77500,0
20241226,171900,402098100,77500,77500,77500,77500,0
20241226,171800,402098100,77500,77500,77500,77500,0
20241226,171700,402098100,77500,77500,77500,77500,0
20241226,171600,402098100,77500,77500,77500,77500,0
20241226,171500,402098100,77500,77500,77500,77500,0
20241226,171400,402098100,77500,77500,77500,77500,0
20241226,171300,402098100,77500,77500,77500,77500,0
20241226,171200,402098100,77500,77500,77500,77500,0
20241226,171100,402098100,77500,77500,77500,77500,0
20241226,171000,402098100,77500,77500,77500,77500,0
20241226,170900,402098100,77500,77500,77500,77500,0
20241226,170800,402098100,77500,77500,77500,77500,0
20241226,170700,402098100,77500,77500,77500,77500,0
20241226,170600,402098100,77500,77500,77500,77500,0
20241226,170500,402098100,77500,77500,77500,77500,178
20241226,170400,402098100,77500,77500,77500,77500,0
20241226,170300,402098100,77500,77500,77500,77500,0
20241226,170200,402098100,77500,77500,77500,77500,0
20241226,170100,402098100,77500,77500,77500,77500,0
20241226,170000,402098100,77500,77500,77500,77500,0
20241226,165900,402098100,77500,77500,77500,77500,0
20241226,165800,402098100,77500,77500,77500,77500,0
20241226,165700,402098100,77500,77500,77500,77500,0
20241226,165600,402098100,77500,77500,77500,77500,0
20241226,165500,402098100,77500,77500,77500,77500,0
20241226,165400,402098100,77500,77500,77500,77500,0
20241226,165300,402098100,77500,77500,77500,77500,0
20241226,165200,402098100,77500,77500,77500,77500,0
20241226,165100,402098100,77500,77500,77500,77500,0
20241226,165000,402098100,77500,77500,77500,77500,0
20241226,164900,402098100,77500,77500,77500,77500,0
20241226,164800,402098100,77500,77500,77500,77500,0
20241226,164700,402098100,77500,77500,77500,77500,0
20241226,164600,402098100,77500,77500,77500,77500,0
20241226,164500,402098100,77500,77500,77500,77500,0
20241226,164400,402098100,77500,77500,77500,77500,0
20241226,164300,402098100,77500,77500,77500,77500,0
20241226,164200,402098100,77500,77500,77500,77500,0
20241226,164100,402098100,77500,77500,77500,77500,0
20241226,164000,402098100,77500,77500,77500,77500,0
20241226,163900,402098100,77500,77500,77500,77500,0
20241226,163800,402098100,77500,77500,77500,77500,0
20241226,163700,402098100,77500,77500,77500,77500,0
20241226,163600,402098100,77500,77500,77500,77500,0
20241226,163500,402098100,77500,77500,77500,77500,178
20241226,163400,402098100,77500,77500,77500,77500,0
20241226,163300,402098100,77500,77500,77500,77500,0
20241226,163200,402098100,77500,77500,77500,77500,0
20241226,163100,402098100,77500,77500,77500,77500,0
20241226,163000,402098100,77500,77500,77500,77500,0
20241226,162900,402098100,77500,77500,77500,77500,0
20241226,162800,402098100,77500,77500,77500,77500,0
20241226,162700,402098100,77500,77500,77500,77500,0
20241226,162600,402098100,77500,77500,77500,77500,0
20241226,162500,402098100,77500,77500,77500,77500,0
20241226,162400,402098100,77500,77500,77500,77500,0
20241226,162300,402098100,77500,77500,77500,77500,0
20241226,162200,402098100,77500,77500,77500,77500,0
20241226,162100,402098100,77500,77500,77500,77500,0
20241226,162000,402098100,77500,77500,77500,77500,0
20241226,161900,402098100,77500,77500,77500,77500,0
20241226,161800,402098100,77500,77500,77500,77500,0
20241226,161700,402098100,77500,77500,77500,77500,0
20241226,161600,402098100,77500,77500,77500,77500,0
20241226,161500,402098100,77500,77500,77500,77500,0
20241226,161400,402098100,77500,77500,77500,77500,0
20241226,161300,402098100,77500,77500,77500,77500,0
20241226,161200,402098100,77500,77500,77500,77500,0
20241226,161100,402098100,77500,77500,77500,77500,0
20241226,161000,402098100,77500,77500,77500,77500,0
20241226,160900,402098100,77500,77500,77500,77500,0
20241226,160800,402098100,77500,77500,77500,77500,0
20241226,160700,402098100,77500,77500,77500,77500,0
20241226,160600,402098100,77500,77500,77500,77500,0
20241226,160500,402098100,77500,77500,77500,77500,178
20241226,160400,402098100,77500,77500,77500,77500,0
20241226,160300,402098100,77500,77500,77500,77500,0
20241226,160200,402098100,77500,77500,77500,77500,0
20241226,160100,402098100,77500,77500,77500,77500,0
20241226,160000,402098100,77500,77500,77500,77500,0
20241226,155900,402098100,77500,77500,77500,77500,0
20241226,155800,402098100,77500,77500,77500,77500,0
20241226,155700,402098100,77500,77500,77500,77500,0
20241226,155600,402098100,77500,77500,77500,77500,0
20241226,155500,402098100,77500,77500,77500,77500,0
20241226,155400,402098100,77500,77500,77500,77500,0
20241226,155300,402098100,77500,77500,77500,77500,0
20241226,155200,402098100,77500,77500,77500,77500,0
20241226,155100,402098100,77500,77500,77500,77500,0
20241226,155000,402098100,77500,77500,77500,77500,0
20241226,154900,402098100,77500,77500,77500,77500,0
20241226,154800,402098100,77500,77500,77500,77500,0
20241226,154700,402098100,77500,77500,77500,77500,0
20241226,154600,402098100,77500,77500,77500,77500,0
20241226,154500,402098100,77500,77500,77500,77500,0
20241226,154400,402098100,77500,77500,77500,77500,0
20241226,154300,402098100,77500,77500,77500,77500,0
20241226,154200,402098100,77500,77500,77500,77500,0
20241226,154100,402098100,77500,77500,77500,77500,0
20241226,154000,402098100,77500,77500,77500,77500,0
20241226,153900,402098100,77500,77500,77500,77500,0
20241226,153800,402098100,77500,77500,77500,77500,0
20241226,153700,402098100,77500,77500,77500,77500,0
20241226,153600,402098100,77500,77500,77500,77500,0
20241226,153500,402098100,77500,77500,77500,77500,178
20241226,153400,402098100,77500,77500,77500,77500,0
20241226,153300,402098100,77500,77500,77500,77500,0
20241226,153200,402098100,77500,77500,77500,77500,0
20241226,153100,402098100,77500,77500,77500,77500,0
20241226,153000,402098100,77500,77500,77500,77500,178
20241226,152900,388303100,76700,76700,76700,76700,0
20241226,152800,388303100,76700,76700,76700,76700,0
20241226,152700,388303100,76700,76700,76700,76700,0
20241226,152600,388303100,76700,76700,76700,76700,0
20241226,152500,388303100,76700,76700,76700,76700,0
20241226,152400,388303100,76700,76700,76700,76700,0
20241226,152300,388303100,76700,76700,76700,76700,0
20241226,152200,388303100,76700,76700,76700,76700,0
20241226,152100,388303100,76700,76700,76700,76700,0
20241226,152000,388303100,76700,76700,76700,76700,0
20241226,151900,388303100,76700,76700,76700,76700,0
20241226,151800,388303100,76700,76700,76700,76700,0
20241226,151700,388303100,76700,76700,76700,76700,48
20241226,151600,384621500,77000,77000,77000,77000,0
20241226,151500,384621500,77000,77000,77000,77000,0
20241226,151400,384621500,77000,77000,77000,77000,1
20241226,151300,384544500,76700,76700,76700,76700,0
20241226,151200,384544500,76700,76700,76700,76700,0
20241226,151100,384544500,76700,76700,76700,76700,0
20241226,151000,384544500,76700,76700,76700,76700,2
20241226,150900,384391100,76700,76700,76700,76700,0
20241226,150800,384391100,76700,76700,76700,76700,0
20241226,150700,384391100,76700,76700,76700,76700,0
20241226,150600,384391100,76700,76700,76700,76700,0
20241226,150500,384391100,76700,76700,76700,76700,1
20241226,150400,384314400,76600,76900,76900,76600,50
20241226,150300,380483200,76900,76900,76900,76900,10
20241226,150200,379714200,76900,76900,76900,76900,0
20241226,150100,379714200,76900,76900,76900,76900,2
20241226,150000,379560400,76600,76700,76700,76600,138
20241226,145900,368977000,76700,76700,76700,76700,2
20241226,145800,368823600,76700,76700,76700,76700,3
20241226,145700,368593500,76900,76900,76900,76900,0
20241226,145600,368593500,76900,76900,76900,76900,0
20241226,145500,368593500,76900,76900,76900,76900,0
20241226,145400,368593500,76900,76900,76900,76900,1
20241226,145300,368516600,76700,76700,76700,76700,0
20241226,145200,368516600,76700,76700,76700,76700,50
20241226,145100,364681600,77000,77000,77000,77000,0
20241226,145000,364681600,77000,77000,77000,77000,0
20241226,144900,364681600,77000,77000,77000,77000,0
20241226,144800,364681600,77000,77000,77000,77000,0
20241226,144700,364681600,77000,77000,77000,77000,0
20241226,144600,364681600,77000,77000,77000,77000,0
20241226,144500,364681600,77000,77000,77000,77000,0
20241226,144400,364681600,77000,77000,77000,77000,2
20241226,144300,364527600,76900,76900,76900,76900,0
20241226,144200,364527600,76900,76900,76900,76900,0
20241226,144100,364527600,76900,76900,76900,76900,0
20241226,144000,364527600,76900,76800,76900,76800,142
20241226,143900,353620800,77000,77000,77000,77000,0
20241226,143800,353620800,77000,77000,77000,77000,1
20241226,143700,353543800,77000,77000,77000,77000,0
20241226,143600,353543800,77000,77000,77000,77000,2
20241226,143500,353389800,77000,77000,77000,77000,0
20241226,143400,353389800,77000,77000,77000,77000,0
20241226,143300,353389800,77000,77000,77000,77000,0
20241226,143200,353389800,77000,77000,77000,77000,0
20241226,143100,353389800,77000,77000,77000,77000,0
20241226,143000,353389800,77000,77000,77000,77000,18
20241226,142900,352003800,77000,77000,77000,77000,10
20241226,142800,351233800,77000,77000,77000,77000,0
20241226,142700,351233800,77000,77000,77000,77000,0
20241226,142600,351233800,77000,77000,77000,77000,20
20241226,142500,349693800,76800,76800,76800,76800,0
20241226,142400,349693800,76800,76800,76800,76800,0
20241226,142300,349693800,76800,76800,76800,76800,0
20241226,142200,349693800,76800,76800,76800,76800,0
20241226,142100,349693800,76800,76800,76800,76800,0
20241226,142000,349693800,76800,77000,77000,76800,86
20241226,141900,343088600,77000,77000,77000,77000,0
20241226,141800,343088600,77000,77000,77000,77000,0
20241226,141700,343088600,77000,77000,77000,77000,0
20241226,141600,343088600,77000,76900,77000,76900,389
20241226,141500,313143000,76800,76800,76800,76800,0
20241226,141400,313143000,76800,76800,76800,76800,0
20241226,141300,313143000,76800,76800,76800,76800,33
20241226,141200,310608600,76800,76800,76800,76800,0
20241226,141100,310608600,76800,76800,76800,76800,0
20241226,141000,310608600,76800,76800,76800,76800,0
20241226,140900,310608600,76800,76800,76800,76800,0
20241226,140800,310608600,76800,76800,76800,76800,0
20241226,140700,310608600,76800,76800,76800,76800,0
20241226,140600,310608600,76800,76900,76900,76800,34
20241226,140500,307994700,76900,76900,76900,76900,4
20241226,140400,307687100,77000,77000,77000,77000,0
20241226,140300,307687100,77000,77000,77000,77000,0
20241226,140200,307687100,77000,77000,77000,77000,0
20241226,140100,307687100,77000,77000,77000,77000,7
20241226,140000,307148100,77000,77000,77000,77000,0
20241226,135900,307148100,77000,77000,77000,77000,0
20241226,135800,307148100,77000,77000,77000,77000,0
20241226,135700,307148100,77000,77000,77000,77000,10
20241226,135600,306378100,76900,76900,76900,76900,0
20241226,135500,306378100,76900,76900,76900,76900,0
20241226,135400,306378100,76900,76900,76900,76900,0
20241226,135300,306378100,76900,76900,76900,76900,14
20241226,135200,305301500,77000,77000,77000,77000,0
20241226,135100,305301500,77000,77000,77000,77000,0
20241226,135000,305301500,77000,77000,77000,77000,0
20241226,134900,305301500,77000,77000,77000,77000,20
20241226,134800,303761500,76900,76900,76900,76900,0
20241226,134700,303761500,76900,76900,76900,76900,38
20241226,134600,300839300,76900,76900,76900,76900,0
20241226,134500,300839300,76900,76900,76900,76900,5
20241226,134400,300454800,76900,76900,76900,76900,135
20241226,134300,290073300,77000,77000,77000,77000,0
20241226,134200,290073300,77000,77000,77000,77000,0
20241226,134100,290073300,77000,77000,77000,77000,0
20241226,134000,290073300,77000,77000,77000,77000,0
20241226,133900,290073300,77000,77000,77000,77000,4
20241226,133800,289765300,77000,77000,77000,77000,0
20241226,133700,289765300,77000,77000,77000,77000,0
20241226,133600,289765300,77000,77000,77000,77000,6
20241226,133500,289303300,77000,77000,77000,77000,5
20241226,133400,288918300,77000,77000,77000,77000,0
20241226,133300,288918300,77000,77000,77000,77000,0
20241226,133200,288918300,77000,77000,77000,77000,0
20241226,133100,288918300,77000,77000,77000,77000,0
20241226,133000,288918300,77000,77000,77000,77000,0
20241226,132900,288918300,77000,77000,77000,77000,3
20241226,132800,288687300,77000,77000,77000,77000,0
20241226,132700,288687300,77000,77000,77000,77000,5
20241226,132600,288302300,77000,77000,77000,77000,264
20241226,132500,267974300,77000,77000,77000,77000,0
20241226,132400,267974300,77000,77000,77000,77000,0
20241226,132300,267974300,77000,77000,77000,77000,0
20241226,132200,267974300,77000,77000,77000,77000,0
20241226,132100,267974300,77000,77000,77000,77000,0
20241226,132000,267974300,77000,77000,77000,77000,0
20241226,131900,267974300,77000,77000,77000,77000,0
20241226,131800,267974300,77000,77000,77000,77000,0
20241226,131700,267974300,77000,77000,77000,77000,0
20241226,131600,267974300,77000,77000,77000,77000,50
20241226,131500,264124300,76900,76900,76900,76900,0
20241226,131400,264124300,76900,76900,76900,76900,0
20241226,131300,264124300,76900,76900,76900,76900,0
20241226,131200,264124300,76900,76900,76900,76900,0
20241226,131100,264124300,76900,76900,76900,76900,0
20241226,131000,264124300,76900,76900,76900,76900,10
20241226,130900,263355300,76900,76900,76900,76900,0
20241226,130800,263355300,76900,76900,76900,76900,0
20241226,130700,263355300,76900,76900,76900,76900,17
20241226,130600,262048000,77000,77000,77000,77000,3
20241226,130500,261817000,77000,77000,77000,77000,47
20241226,130400,258198000,77000,77000,77000,77000,0
20241226,130300,258198000,77000,77000,77000,77000,0
20241226,130200,258198000,77000,77000,77000,77000,1
20241226,130100,258121000,77100,77100,77100,77100,0
20241226,130000,258121000,77100,77000,77500,77000,110
20241226,125900,249650000,77000,77000,77500,77000,539
20241226,125800,208098400,77000,76900,77200,76900,884
20241226,125700,139963800,76900,76900,76900,76900,0
20241226,125600,139963800,76900,76900,76900,76900,0
20241226,125500,139963800,76900,76900,76900,76900,0
20241226,125400,139963800,76900,76900,76900,76900,0
20241226,125300,139963800,76900,76900,76900,76900,0
20241226,125200,139963800,76900,76900,76900,76900,0
20241226,125100,139963800,76900,76900,76900,76900,0
20241226,125000,139963800,76900,76900,76900,76900,0
20241226,124900,139963800,76900,76900,76900,76900,0
20241226,124800,139963800,76900,76900,76900,76900,1
20241226,124700,139886900,76800,76800,76800,76800,0
20241226,124600,139886900,76800,76800,76800,76800,100
20241226,124500,132206900,76800,76800,76800,76800,0
20241226,124400,132206900,76800,76800,76800,76800,0
20241226,124300,132206900,76800,76800,76800,76800,0
20241226,124200,132206900,76800,76800,76800,76800,0
20241226,124100,132206900,76800,76800,76800,76800,0
20241226,124000,132206900,76800,76800,76800,76800,0
20241226,123900,132206900,76800,76800,76800,76800,0
20241226,123800,132206900,76800,76800,76800,76800,0
20241226,123700,132206900,76800,76800,76800,76800,5
20241226,123600,131822900,76900,76900,76900,76900,1
20241226,123500,131746000,76900,76900,76900,76900,0
20241226,123400,131746000,76900,76900,76900,76900,0
20241226,123300,131746000,76900,76900,76900,76900,0
20241226,123200,131746000,76900,76900,76900,76900,0
20241226,123100,131746000,76900,76900,76900,76900,0
20241226,123000,131746000,76900,76900,76900,76900,0
20241226,122900,131746000,76900,76900,76900,76900,0
20241226,122800,131746000,76900,76900,76900,76900,0
20241226,122700,131746000,76900,76900,76900,76900,0
20241226,122600,131746000,76900,76900,76900,76900,0
20241226,122500,131746000,76900,76900,76900,76900,0
20241226,122400,131746000,76900,76900,76900,76900,29
20241226,122300,129515900,76900,76900,76900,76900,0
20241226,122200,129515900,76900,76900,76900,76900,0
20241226,122100,129515900,76900,76900,76900,76900,0
20241226,122000,129515900,76900,76800,76900,76800,25
20241226,121900,127595100,76800,76800,76800,76800,0
20241226,121800,127595100,76800,76800,76800,76800,0
20241226,121700,127595100,76800,76800,76800,76800,0
20241226,121600,127595100,76800,76800,76800,76800,0
20241226,121500,127595100,76800,76800,76800,76800,0
20241226,121400,127595100,76800,76800,76800,76800,2
20241226,121300,127441500,76900,76900,76900,76900,0
20241226,121200,127441500,76900,76900,76900,76900,0
20241226,121100,127441500,76900,76900,76900,76900,0
20241226,121000,127441500,76900,76900,76900,76900,0
20241226,120900,127441500,76900,76900,76900,76900,100
20241226,120800,119751500,76900,76800,76900,76800,80
20241226,120700,113606500,76800,76800,76800,76800,0
20241226,120600,113606500,76800,76800,76800,76800,0
20241226,120500,113606500,76800,76800,76800,76800,0
20241226,120400,113606500,76800,76800,76800,76800,0
20241226,120300,113606500,76800,76800,76800,76800,0
20241226,120200,113606500,76800,76800,76800,76800,0
20241226,120100,113606500,76800,76800,76800,76800,0
20241226,120000,113606500,76800,76800,76800,76800,1
20241226,115900,113529700,76800,76800,76800,76800,0
20241226,115800,113529700,76800,76800,76800,76800,0
20241226,115700,113529700,76800,76800,76800,76800,0
20241226,115600,113529700,76800,76800,76800,76800,0
20241226,115500,113529700,76800,76800,76800,76800,0
20241226,115400,113529700,76800,76800,76800,76800,0
20241226,115300,113529700,76800,76800,76800,76800,0
20241226,115200,113529700,76800,76800,76800,76800,0
20241226,115100,113529700,76800,76800,76800,76800,0
20241226,115000,113529700,76800,76800,76800,76800,0
20241226,114900,113529700,76800,76800,76800,76800,10
20241226,114800,112761700,76800,76800,76800,76800,1
20241226,114700,112684900,76800,76800,76800,76800,0
20241226,114600,112684900,76800,76800,76800,76800,0
20241226,114500,112684900,76800,76800,76800,76800,0
20241226,114400,112684900,76800,76800,76800,76800,0
20241226,114300,112684900,76800,76800,76800,76800,0
20241226,114200,112684900,76800,76800,76800,76800,0
20241226,114100,112684900,76800,76800,76800,76800,0
20241226,114000,112684900,76800,76800,76800,76800,0
20241226,113900,112684900,76800,76800,76800,76800,0
20241226,113800,112684900,76800,76800,76800,76800,0
20241226,113700,112684900,76800,76800,76800,76800,0
20241226,113600,112684900,76800,76800,76800,76800,1
20241226,113500,112608100,76700,76700,76700,76700,0
20241226,113400,112608100,76700,76700,76700,76700,42
20241226,113300,109386700,76700,76700,76700,76700,3
20241226,113200,109156600,76800,76800,76800,76800,0
20241226,113100,109156600,76800,76800,76800,76800,0
20241226,113000,109156600,76800,76800,76800,76800,0
20241226,112900,109156600,76800,76800,76800,76800,0
20241226,112800,109156600,76800,76800,76800,76800,0
20241226,112700,109156600,76800,76800,76800,76800,0
20241226,112600,109156600,76800,76800,76800,76800,0
20241226,112500,109156600,76800,76800,76800,76800,0
20241226,112400,109156600,76800,76800,76800,76800,1
20241226,112300,109079800,76800,76800,76800,76800,0
20241226,112200,109079800,76800,76800,76800,76800,0
20241226,112100,109079800,76800,76800,76800,76800,0
20241226,112000,109079800,76800,76800,76800,76800,0
20241226,111900,109079800,76800,76800,76800,76800,0
20241226,111800,109079800,76800,76800,76800,76800,0
20241226,111700,109079800,76800,76800,76800,76800,0
20241226,111600,109079800,76800,76800,76800,76800,0
20241226,111500,109079800,76800,76800,76800,76800,0
20241226,111400,109079800,76800,76800,76800,76800,0
20241226,111300,109079800,76800,76800,76800,76800,0
20241226,111200,109079800,76800,76800,76800,76800,1
20241226,111100,109003000,76800,76800,76800,76800,0
20241226,111000,109003000,76800,76800,76800,76800,0
20241226,110900,109003000,76800,76800,76800,76800,0
20241226,110800,109003000,76800,76800,76800,76800,35
20241226,110700,106315000,76900,76900,76900,76900,44
20241226,110600,102931400,76900,76900,76900,76900,0
20241226,110500,102931400,76900,76900,76900,76900,0
20241226,110400,102931400,76900,76900,76900,76900,1
20241226,110300,102854500,77000,77000,77000,77000,0
20241226,110200,102854500,77000,77000,77000,77000,0
20241226,110100,102854500,77000,77000,77000,77000,0
20241226,110000,102854500,77000,77000,77000,77000,1
20241226,105900,102777500,76900,76900,76900,76900,30
20241226,105800,100470500,77000,77000,77000,77000,0
20241226,105700,100470500,77000,77000,77000,77000,0
20241226,105600,100470500,77000,77000,77000,77000,0
20241226,105500,100470500,77000,77000,77000,77000,0
20241226,105400,100470500,77000,77000,77000,77000,0
20241226,105300,100470500,77000,77000,77000,77000,0
20241226,105200,100470500,77000,77000,77000,77000,0
20241226,105100,100470500,77000,77000,77000,77000,0
20241226,105000,100470500,77000,77000,77000,77000,0
20241226,104900,100470500,77000,77000,77000,77000,0
20241226,104800,100470500,77000,77000,77000,77000,1
20241226,104700,100393500,76800,76900,76900,76800,18
20241226,104600,99009600,76800,76800,76800,76800,0
20241226,104500,99009600,76800,76800,76800,76800,0
20241226,104400,99009600,76800,76800,76800,76800,0
20241226,104300,99009600,76800,76800,76800,76800,0
20241226,104200,99009600,76800,76800,76800,76800,1
20241226,104100,98932800,76700,76700,76700,76700,0
20241226,104000,98932800,76700,76700,76700,76700,0
20241226,103900,98932800,76700,76700,76700,76700,0
20241226,103800,98932800,76700,76700,76700,76700,0
20241226,103700,98932800,76700,76700,76700,76700,0
20241226,103600,98932800,76700,76700,76700,76700,14
20241226,103500,97859000,76700,76800,76800,76700,570
20241226,103400,54123300,76900,76900,76900,76900,14
20241226,103300,53046700,77000,77000,77000,77000,0
20241226,103200,53046700,77000,77000,77000,77000,2
20241226,103100,52892700,77000,77000,77000,77000,0
20241226,103000,52892700,77000,77000,77000,77000,60
20241226,102900,48272700,77000,77000,77000,77000,0
20241226,102800,48272700,77000,77000,77000,77000,0
20241226,102700,48272700,77000,77000,77000,77000,0
20241226,102600,48272700,77000,77000,77000,77000,10
20241226,102500,47502700,77000,77000,77000,77000,1
20241226,102400,47425700,77000,77000,77000,77000,130
20241226,102300,37415700,77000,76900,77000,76900,105
20241226,102200,29331200,76900,76900,76900,76900,0
20241226,102100,29331200,76900,76900,76900,76900,21
20241226,102000,27716300,76900,76900,76900,76900,38
20241226,101900,24794100,76900,76900,76900,76900,0
20241226,101800,24794100,76900,76900,76900,76900,0
20241226,101700,24794100,76900,76900,76900,76900,0
20241226,101600,24794100,76900,76800,76900,76800,15
20241226,101500,23641100,76900,76900,76900,76900,2
20241226,101400,23487300,76900,76900,76900,76900,0
20241226,101300,23487300,76900,76900,76900,76900,4
20241226,101200,23179700,76800,76800,76800,76800,0
20241226,101100,23179700,76800,76800,76800,76800,0
20241226,101000,23179700,76800,76800,76800,76800,0
20241226,100900,23179700,76800,76800,76800,76800,0
20241226,100800,23179700,76800,76800,76800,76800,1
20241226,100700,23102900,76800,76800,76800,76800,7
20241226,100600,22565300,76800,76800,76800,76800,3
20241226,100500,22334900,76800,76800,76800,76800,0
20241226,100400,22334900,76800,76800,76800,76800,0
20241226,100300,22334900,76800,76800,76800,76800,1
20241226,100200,22258100,76800,76800,76800,76800,5
20241226,100100,21874100,76800,76800,76800,76800,1
20241226,100000,21797300,76800,76800,76800,76800,1
20241226,095900,21720500,76700,76700,76700,76700,0
20241226,095800,21720500,76700,76700,76700,76700,0
20241226,095700,21720500,76700,76700,76700,76700,0
20241226,095600,21720500,76700,76700,76700,76700,0
20241226,095500,21720500,76700,76700,76700,76700,0
20241226,095400,21720500,76700,76700,76700,76700,14
20241226,095300,20646700,76800,76800,76800,76800,0
20241226,095200,20646700,76800,76800,76800,76800,0
20241226,095100,20646700,76800,76800,76800,76800,1
20241226,095000,20569900,76800,76800,76800,76800,0
20241226,094900,20569900,76800,76800,76800,76800,4
20241226,094800,20262700,76700,76700,76700,76700,0
20241226,094700,20262700,76700,76700,76700,76700,0
20241226,094600,20262700,76700,76700,76700,76700,0
20241226,094500,20262700,76700,76800,76800,76700,14
20241226,094400,19188700,76900,76900,76900,76900,0
20241226,094300,19188700,76900,76900,76900,76900,0
20241226,094200,19188700,76900,76900,76900,76900,0
20241226,094100,19188700,76900,76900,76900,76900,0
20241226,094000,19188700,76900,76900,76900,76900,2
20241226,093900,19034900,77000,77000,77000,77000,0
20241226,093800,19034900,77000,77000,77000,77000,0
20241226,093700,19034900,77000,77100,77100,77000,71
20241226,093600,13567800,77000,77000,77000,77000,0
20241226,093500,13567800,77000,77000,77000,77000,0
20241226,093400,13567800,77000,77000,77000,77000,20
20241226,093300,12027800,77100,77100,77100,77100,0
20241226,093200,12027800,77100,76900,77100,76900,16
20241226,093100,10795800,76900,76900,76900,76900,0
20241226,093000,10795800,76900,76900,76900,76900,2
20241226,092900,10642000,76800,76800,76800,76800,0
20241226,092800,10642000,76800,76800,76800,76800,0
20241226,092700,10642000,76800,76800,76800,76800,0
20241226,092600,10642000,76800,76800,76800,76800,1
20241226,092500,10565200,76500,76500,76500,76500,0
20241226,092400,10565200,76500,76500,76500,76500,0
20241226,092300,10565200,76500,76600,76600,76500,7
20241226,092200,10029600,76600,76600,76600,76600,0
20241226,092100,10029600,76600,76600,76600,76600,0
20241226,092000,10029600,76600,76600,76600,76600,0
20241226,091900,10029600,76600,76600,76600,76600,20
20241226,091800,8497600,76500,76500,76500,76500,2
20241226,091700,8344600,76600,76600,76600,76600,1
20241226,091600,8268000,76600,76600,76600,76600,31
20241226,091500,5893400,76600,76600,76600,76600,0
20241226,091400,5893400,76600,76600,76600,76600,0
20241226,091300,5893400,76600,76600,76600,76600,1
20241226,091200,5816800,76500,76500,76500,76500,2
20241226,091100,5663800,76500,76500,76500,76500,0
20241226,091000,5663800,76500,76500,76500,76500,0
20241226,090900,5663800,76500,76500,76500,76500,0
20241226,090800,5663800,76500,76500,76500,76500,22
20241226,090700,3980800,76600,76600,76600,76600,0
20241226,090600,3980800,76600,76600,76600,76600,24
20241226,090500,2142400,76600,76600,76600,76600,0
20241226,090400,2142400,76600,76600,76600,76600,1
20241226,090300,2065800,76600,76600,76600,76600,15
20241226,090200,916800,76400,76400,76400,76400,0
20241226,090100,916800,76400,76400,76400,76400,0
20241226,090000,916800,76400,76400,76400,76400,9