KissMeData/001770/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,183500,43495200,20850,20850,20850,20850,76
20231201,183400,43495200,20850,20850,20850,20850,0
20231201,183300,43495200,20850,20850,20850,20850,0
20231201,183200,43495200,20850,20850,20850,20850,0
20231201,183100,43495200,20850,20850,20850,20850,0
20231201,183000,43495200,20850,20850,20850,20850,0
20231201,182900,43495200,20850,20850,20850,20850,0
20231201,182800,43495200,20850,20850,20850,20850,0
20231201,182700,43495200,20850,20850,20850,20850,0
20231201,182600,43495200,20850,20850,20850,20850,0
20231201,182500,43495200,20850,20850,20850,20850,0
20231201,182400,43495200,20850,20850,20850,20850,0
20231201,182300,43495200,20850,20850,20850,20850,0
20231201,182200,43495200,20850,20850,20850,20850,0
20231201,182100,43495200,20850,20850,20850,20850,0
20231201,182000,43495200,20850,20850,20850,20850,0
20231201,181900,43495200,20850,20850,20850,20850,0
20231201,181800,43495200,20850,20850,20850,20850,0
20231201,181700,43495200,20850,20850,20850,20850,0
20231201,181600,43495200,20850,20850,20850,20850,0
20231201,181500,43495200,20850,20850,20850,20850,0
20231201,181400,43495200,20850,20850,20850,20850,0
20231201,181300,43495200,20850,20850,20850,20850,0
20231201,181200,43495200,20850,20850,20850,20850,0
20231201,181100,43495200,20850,20850,20850,20850,0
20231201,181000,43495200,20850,20850,20850,20850,0
20231201,180900,43495200,20850,20850,20850,20850,0
20231201,180800,43495200,20850,20850,20850,20850,0
20231201,180700,43495200,20850,20850,20850,20850,0
20231201,180600,43495200,20850,20850,20850,20850,0
20231201,180500,43495200,20850,20850,20850,20850,76
20231201,180400,43495200,20850,20850,20850,20850,0
20231201,180300,43495200,20850,20850,20850,20850,0
20231201,180200,43495200,20850,20850,20850,20850,0
20231201,180100,43495200,20850,20850,20850,20850,0
20231201,180000,43495200,20850,20850,20850,20850,0
20231201,175900,43495200,20850,20850,20850,20850,0
20231201,175800,43495200,20850,20850,20850,20850,0
20231201,175700,43495200,20850,20850,20850,20850,0
20231201,175600,43495200,20850,20850,20850,20850,0
20231201,175500,43495200,20850,20850,20850,20850,0
20231201,175400,43495200,20850,20850,20850,20850,0
20231201,175300,43495200,20850,20850,20850,20850,0
20231201,175200,43495200,20850,20850,20850,20850,0
20231201,175100,43495200,20850,20850,20850,20850,0
20231201,175000,43495200,20850,20850,20850,20850,0
20231201,174900,43495200,20850,20850,20850,20850,0
20231201,174800,43495200,20850,20850,20850,20850,0
20231201,174700,43495200,20850,20850,20850,20850,0
20231201,174600,43495200,20850,20850,20850,20850,0
20231201,174500,43495200,20850,20850,20850,20850,0
20231201,174400,43495200,20850,20850,20850,20850,0
20231201,174300,43495200,20850,20850,20850,20850,0
20231201,174200,43495200,20850,20850,20850,20850,0
20231201,174100,43495200,20850,20850,20850,20850,0
20231201,174000,43495200,20850,20850,20850,20850,0
20231201,173900,43495200,20850,20850,20850,20850,0
20231201,173800,43495200,20850,20850,20850,20850,0
20231201,173700,43495200,20850,20850,20850,20850,0
20231201,173600,43495200,20850,20850,20850,20850,0
20231201,173500,43495200,20850,20850,20850,20850,76
20231201,173400,43495200,20850,20850,20850,20850,0
20231201,173300,43495200,20850,20850,20850,20850,0
20231201,173200,43495200,20850,20850,20850,20850,0
20231201,173100,43495200,20850,20850,20850,20850,0
20231201,173000,43495200,20850,20850,20850,20850,0
20231201,172900,43495200,20850,20850,20850,20850,0
20231201,172800,43495200,20850,20850,20850,20850,0
20231201,172700,43495200,20850,20850,20850,20850,0
20231201,172600,43495200,20850,20850,20850,20850,0
20231201,172500,43495200,20850,20850,20850,20850,0
20231201,172400,43495200,20850,20850,20850,20850,0
20231201,172300,43495200,20850,20850,20850,20850,0
20231201,172200,43495200,20850,20850,20850,20850,0
20231201,172100,43495200,20850,20850,20850,20850,0
20231201,172000,43495200,20850,20850,20850,20850,0
20231201,171900,43495200,20850,20850,20850,20850,0
20231201,171800,43495200,20850,20850,20850,20850,0
20231201,171700,43495200,20850,20850,20850,20850,0
20231201,171600,43495200,20850,20850,20850,20850,0
20231201,171500,43495200,20850,20850,20850,20850,0
20231201,171400,43495200,20850,20850,20850,20850,0
20231201,171300,43495200,20850,20850,20850,20850,0
20231201,171200,43495200,20850,20850,20850,20850,0
20231201,171100,43495200,20850,20850,20850,20850,0
20231201,171000,43495200,20850,20850,20850,20850,0
20231201,170900,43495200,20850,20850,20850,20850,0
20231201,170800,43495200,20850,20850,20850,20850,0
20231201,170700,43495200,20850,20850,20850,20850,0
20231201,170600,43495200,20850,20850,20850,20850,0
20231201,170500,43495200,20850,20850,20850,20850,76
20231201,170400,43495200,20850,20850,20850,20850,0
20231201,170300,43495200,20850,20850,20850,20850,0
20231201,170200,43495200,20850,20850,20850,20850,0
20231201,170100,43495200,20850,20850,20850,20850,0
20231201,170000,43495200,20850,20850,20850,20850,0
20231201,165900,43495200,20850,20850,20850,20850,0
20231201,165800,43495200,20850,20850,20850,20850,0
20231201,165700,43495200,20850,20850,20850,20850,0
20231201,165600,43495200,20850,20850,20850,20850,0
20231201,165500,43495200,20850,20850,20850,20850,0
20231201,165400,43495200,20850,20850,20850,20850,0
20231201,165300,43495200,20850,20850,20850,20850,0
20231201,165200,43495200,20850,20850,20850,20850,0
20231201,165100,43495200,20850,20850,20850,20850,0
20231201,165000,43495200,20850,20850,20850,20850,0
20231201,164900,43495200,20850,20850,20850,20850,0
20231201,164800,43495200,20850,20850,20850,20850,0
20231201,164700,43495200,20850,20850,20850,20850,0
20231201,164600,43495200,20850,20850,20850,20850,0
20231201,164500,43495200,20850,20850,20850,20850,0
20231201,164400,43495200,20850,20850,20850,20850,0
20231201,164300,43495200,20850,20850,20850,20850,0
20231201,164200,43495200,20850,20850,20850,20850,0
20231201,164100,43495200,20850,20850,20850,20850,0
20231201,164000,43495200,20850,20850,20850,20850,0
20231201,163900,43495200,20850,20850,20850,20850,0
20231201,163800,43495200,20850,20850,20850,20850,0
20231201,163700,43495200,20850,20850,20850,20850,0
20231201,163600,43495200,20850,20850,20850,20850,0
20231201,163500,43495200,20850,20850,20850,20850,76
20231201,163400,43495200,20850,20850,20850,20850,0
20231201,163300,43495200,20850,20850,20850,20850,0
20231201,163200,43495200,20850,20850,20850,20850,0
20231201,163100,43495200,20850,20850,20850,20850,0
20231201,163000,43495200,20850,20850,20850,20850,0
20231201,162900,43495200,20850,20850,20850,20850,0
20231201,162800,43495200,20850,20850,20850,20850,0
20231201,162700,43495200,20850,20850,20850,20850,0
20231201,162600,43495200,20850,20850,20850,20850,0
20231201,162500,43495200,20850,20850,20850,20850,0
20231201,162400,43495200,20850,20850,20850,20850,0
20231201,162300,43495200,20850,20850,20850,20850,0
20231201,162200,43495200,20850,20850,20850,20850,0
20231201,162100,43495200,20850,20850,20850,20850,0
20231201,162000,43495200,20850,20850,20850,20850,0
20231201,161900,43495200,20850,20850,20850,20850,0
20231201,161800,43495200,20850,20850,20850,20850,0
20231201,161700,43495200,20850,20850,20850,20850,0
20231201,161600,43495200,20850,20850,20850,20850,0
20231201,161500,43495200,20850,20850,20850,20850,0
20231201,161400,43495200,20850,20850,20850,20850,0
20231201,161300,43495200,20850,20850,20850,20850,0
20231201,161200,43495200,20850,20850,20850,20850,0
20231201,161100,43495200,20850,20850,20850,20850,0
20231201,161000,43495200,20850,20850,20850,20850,0
20231201,160900,43495200,20850,20850,20850,20850,0
20231201,160800,43495200,20850,20850,20850,20850,0
20231201,160700,43495200,20850,20850,20850,20850,0
20231201,160600,43495200,20850,20850,20850,20850,0
20231201,160500,43495200,20850,20850,20850,20850,76
20231201,160400,43495200,20850,20850,20850,20850,0
20231201,160300,43495200,20850,20850,20850,20850,0
20231201,160200,43495200,20850,20850,20850,20850,0
20231201,160100,43495200,20850,20850,20850,20850,0
20231201,160000,43495200,20850,20850,20850,20850,0
20231201,155900,43495200,20850,20850,20850,20850,0
20231201,155800,43495200,20850,20850,20850,20850,0
20231201,155700,43495200,20850,20850,20850,20850,0
20231201,155600,43495200,20850,20850,20850,20850,0
20231201,155500,43495200,20850,20850,20850,20850,0
20231201,155400,43495200,20850,20850,20850,20850,0
20231201,155300,43495200,20850,20850,20850,20850,0
20231201,155200,43495200,20850,20850,20850,20850,0
20231201,155100,43495200,20850,20850,20850,20850,0
20231201,155000,43495200,20850,20850,20850,20850,0
20231201,154900,43495200,20850,20850,20850,20850,0
20231201,154800,43495200,20850,20850,20850,20850,0
20231201,154700,43495200,20850,20850,20850,20850,0
20231201,154600,43495200,20850,20850,20850,20850,0
20231201,154500,43495200,20850,20850,20850,20850,0
20231201,154400,43495200,20850,20850,20850,20850,0
20231201,154300,43495200,20850,20850,20850,20850,0
20231201,154200,43495200,20850,20850,20850,20850,0
20231201,154100,43495200,20850,20850,20850,20850,0
20231201,154000,43495200,20850,20850,20850,20850,0
20231201,153900,43495200,20850,20850,20850,20850,0
20231201,153800,43495200,20850,20850,20850,20850,0
20231201,153700,43495200,20850,20850,20850,20850,0
20231201,153600,43495200,20850,20850,20850,20850,0
20231201,153500,43495200,20850,20850,20850,20850,76
20231201,153400,43495200,20850,20850,20850,20850,0
20231201,153300,43495200,20850,20850,20850,20850,0
20231201,153200,43495200,20850,20850,20850,20850,0
20231201,153100,43495200,20850,20850,20850,20850,0
20231201,153000,43495200,20850,20850,20850,20850,76
20231201,152900,41910600,20800,20800,20800,20800,0
20231201,152800,41910600,20800,20800,20800,20800,0
20231201,152700,41910600,20800,20800,20800,20800,0
20231201,152600,41910600,20800,20800,20800,20800,0
20231201,152500,41910600,20800,20800,20800,20800,0
20231201,152400,41910600,20800,20800,20800,20800,0
20231201,152300,41910600,20800,20800,20800,20800,0
20231201,152200,41910600,20800,20800,20800,20800,0
20231201,152100,41910600,20800,20800,20800,20800,0
20231201,152000,41910600,20800,20800,20800,20800,0
20231201,151900,41910600,20800,20800,20800,20800,0
20231201,151800,41910600,20800,20800,20800,20800,200
20231201,151700,37750600,20800,20800,20800,20800,0
20231201,151600,37750600,20800,20800,20800,20800,0
20231201,151500,37750600,20800,20800,20800,20800,1
20231201,151400,37729800,20800,20800,20800,20800,0
20231201,151300,37729800,20800,20800,20800,20800,75
20231201,151200,36169800,20800,20800,20800,20800,0
20231201,151100,36169800,20800,20800,20800,20800,0
20231201,151000,36169800,20800,20900,20900,20800,5
20231201,150900,36065500,20800,20800,20800,20800,0
20231201,150800,36065500,20800,20800,20800,20800,0
20231201,150700,36065500,20800,20800,20800,20800,0
20231201,150600,36065500,20800,20850,20850,20800,153
20231201,150500,32882050,20800,20800,20800,20800,28
20231201,150400,32299650,20900,20900,20900,20900,0
20231201,150300,32299650,20900,20900,20900,20900,5
20231201,150200,32195150,20800,20800,20800,20800,0
20231201,150100,32195150,20800,20800,20800,20800,0
20231201,150000,32195150,20800,20800,20800,20800,0
20231201,145900,32195150,20800,20850,20850,20800,9
20231201,145800,32007550,20850,20850,20850,20850,0
20231201,145700,32007550,20850,20850,20850,20850,0
20231201,145600,32007550,20850,20850,20850,20850,0
20231201,145500,32007550,20850,20850,20850,20850,0
20231201,145400,32007550,20850,20850,20850,20850,2
20231201,145300,31965850,20850,20850,20850,20850,0
20231201,145200,31965850,20850,20850,20850,20850,6
20231201,145100,31840750,20900,20900,20900,20900,0
20231201,145000,31840750,20900,20900,20900,20900,0
20231201,144900,31840750,20900,20900,20900,20900,0
20231201,144800,31840750,20900,20900,20900,20900,0
20231201,144700,31840750,20900,20900,20900,20900,0
20231201,144600,31840750,20900,20900,20900,20900,0
20231201,144500,31840750,20900,20900,20900,20900,12
20231201,144400,31589950,20850,20850,20850,20850,0
20231201,144300,31589950,20850,20850,20850,20850,0
20231201,144200,31589950,20850,20850,20850,20850,0
20231201,144100,31589950,20850,20850,20850,20850,5
20231201,144000,31485700,20850,20850,20850,20850,6
20231201,143900,31360600,20900,20900,20900,20900,0
20231201,143800,31360600,20900,20900,20900,20900,0
20231201,143700,31360600,20900,20900,20900,20900,3
20231201,143600,31297900,20900,20900,20900,20900,0
20231201,143500,31297900,20900,20900,20900,20900,0
20231201,143400,31297900,20900,20900,20900,20900,0
20231201,143300,31297900,20900,20900,20900,20900,1
20231201,143200,31277000,20800,20800,20800,20800,0
20231201,143100,31277000,20800,20800,20800,20800,0
20231201,143000,31277000,20800,20800,20800,20800,0
20231201,142900,31277000,20800,20800,20800,20800,0
20231201,142800,31277000,20800,20800,20800,20800,0
20231201,142700,31277000,20800,20800,20800,20800,0
20231201,142600,31277000,20800,20800,20800,20800,0
20231201,142500,31277000,20800,20800,20800,20800,0
20231201,142400,31277000,20800,20800,20800,20800,0
20231201,142300,31277000,20800,20800,20800,20800,15
20231201,142200,30965000,20800,20800,20800,20800,0
20231201,142100,30965000,20800,20800,20800,20800,0
20231201,142000,30965000,20800,20800,20800,20800,0
20231201,141900,30965000,20800,20800,20800,20800,1
20231201,141800,30944200,20800,20800,20800,20800,0
20231201,141700,30944200,20800,20800,20800,20800,0
20231201,141600,30944200,20800,20800,20800,20800,0
20231201,141500,30944200,20800,20800,20800,20800,0
20231201,141400,30944200,20800,20800,20800,20800,0
20231201,141300,30944200,20800,20800,20800,20800,0
20231201,141200,30944200,20800,20800,20800,20800,0
20231201,141100,30944200,20800,20800,20800,20800,0
20231201,141000,30944200,20800,20800,20800,20800,0
20231201,140900,30944200,20800,20800,20800,20800,0
20231201,140800,30944200,20800,20800,20800,20800,224
20231201,140700,26285000,20800,20800,20800,20800,0
20231201,140600,26285000,20800,20800,20800,20800,0
20231201,140500,26285000,20800,20800,20800,20800,0
20231201,140400,26285000,20800,20800,20800,20800,0
20231201,140300,26285000,20800,20800,20800,20800,7
20231201,140200,26139400,20800,20800,20800,20800,0
20231201,140100,26139400,20800,20800,20800,20800,91
20231201,140000,24246600,20800,20800,20800,20800,0
20231201,135900,24246600,20800,20800,20800,20800,0
20231201,135800,24246600,20800,20800,20800,20800,0
20231201,135700,24246600,20800,20800,20800,20800,0
20231201,135600,24246600,20800,20800,20800,20800,0
20231201,135500,24246600,20800,20800,20800,20800,0
20231201,135400,24246600,20800,20800,20800,20800,6
20231201,135300,24121800,20800,20800,20800,20800,0
20231201,135200,24121800,20800,20800,20800,20800,0
20231201,135100,24121800,20800,20800,20800,20800,0
20231201,135000,24121800,20800,20800,20800,20800,0
20231201,134900,24121800,20800,20800,20800,20800,0
20231201,134800,24121800,20800,20800,20800,20800,0
20231201,134700,24121800,20800,20800,20800,20800,0
20231201,134600,24121800,20800,20800,20800,20800,0
20231201,134500,24121800,20800,20800,20800,20800,0
20231201,134400,24121800,20800,20800,20800,20800,0
20231201,134300,24121800,20800,20800,20800,20800,0
20231201,134200,24121800,20800,20800,20800,20800,0
20231201,134100,24121800,20800,20800,20800,20800,0
20231201,134000,24121800,20800,20800,20800,20800,0
20231201,133900,24121800,20800,20800,20800,20800,0
20231201,133800,24121800,20800,20800,20800,20800,0
20231201,133700,24121800,20800,20800,20800,20800,0
20231201,133600,24121800,20800,20800,20800,20800,0
20231201,133500,24121800,20800,20800,20800,20800,0
20231201,133400,24121800,20800,20800,20800,20800,0
20231201,133300,24121800,20800,20800,20800,20800,0
20231201,133200,24121800,20800,20800,20800,20800,0
20231201,133100,24121800,20800,20800,20800,20800,0
20231201,133000,24121800,20800,20800,20800,20800,0
20231201,132900,24121800,20800,20800,20800,20800,0
20231201,132800,24121800,20800,20800,20800,20800,0
20231201,132700,24121800,20800,20800,20800,20800,0
20231201,132600,24121800,20800,20800,20800,20800,0
20231201,132500,24121800,20800,20800,20800,20800,0
20231201,132400,24121800,20800,20800,20800,20800,0
20231201,132300,24121800,20800,20800,20800,20800,0
20231201,132200,24121800,20800,20800,20800,20800,0
20231201,132100,24121800,20800,20800,20800,20800,0
20231201,132000,24121800,20800,20800,20800,20800,0
20231201,131900,24121800,20800,20800,20800,20800,10
20231201,131800,23913800,20800,20800,20800,20800,0
20231201,131700,23913800,20800,20800,20800,20800,0
20231201,131600,23913800,20800,20800,20800,20800,0
20231201,131500,23913800,20800,20800,20800,20800,0
20231201,131400,23913800,20800,20800,20800,20800,0
20231201,131300,23913800,20800,20800,20800,20800,0
20231201,131200,23913800,20800,20800,20800,20800,0
20231201,131100,23913800,20800,20800,20800,20800,0
20231201,131000,23913800,20800,20800,20800,20800,0
20231201,130900,23913800,20800,20800,20800,20800,0
20231201,130800,23913800,20800,20800,20800,20800,6
20231201,130700,23789000,20750,20750,20750,20750,0
20231201,130600,23789000,20750,20750,20750,20750,0
20231201,130500,23789000,20750,20750,20750,20750,0
20231201,130400,23789000,20750,20750,20750,20750,0
20231201,130300,23789000,20750,20750,20750,20750,0
20231201,130200,23789000,20750,20750,20750,20750,0
20231201,130100,23789000,20750,20750,20750,20750,0
20231201,130000,23789000,20750,20750,20750,20750,0
20231201,125900,23789000,20750,20750,20750,20750,0
20231201,125800,23789000,20750,20750,20750,20750,0
20231201,125700,23789000,20750,20750,20750,20750,50
20231201,125600,22751500,20800,20800,20800,20800,0
20231201,125500,22751500,20800,20800,20800,20800,0
20231201,125400,22751500,20800,20800,20800,20800,0
20231201,125300,22751500,20800,20800,20800,20800,0
20231201,125200,22751500,20800,20800,20800,20800,0
20231201,125100,22751500,20800,20800,20800,20800,0
20231201,125000,22751500,20800,20800,20800,20800,0
20231201,124900,22751500,20800,20800,20800,20800,6
20231201,124800,22626700,20800,20800,20800,20800,0
20231201,124700,22626700,20800,20800,20800,20800,0
20231201,124600,22626700,20800,20800,20800,20800,0
20231201,124500,22626700,20800,20800,20800,20800,0
20231201,124400,22626700,20800,20800,20800,20800,150
20231201,124300,19506700,20750,20750,20750,20750,0
20231201,124200,19506700,20750,20750,20750,20750,0
20231201,124100,19506700,20750,20750,20750,20750,0
20231201,124000,19506700,20750,20750,20750,20750,0
20231201,123900,19506700,20750,20750,20750,20750,0
20231201,123800,19506700,20750,20750,20750,20750,0
20231201,123700,19506700,20750,20750,20750,20750,0
20231201,123600,19506700,20750,20750,20750,20750,0
20231201,123500,19506700,20750,20750,20750,20750,0
20231201,123400,19506700,20750,20750,20750,20750,0
20231201,123300,19506700,20750,20750,20750,20750,0
20231201,123200,19506700,20750,20750,20750,20750,0
20231201,123100,19506700,20750,20750,20750,20750,5
20231201,123000,19402950,20800,20800,20800,20800,0
20231201,122900,19402950,20800,20800,20800,20800,0
20231201,122800,19402950,20800,20800,20800,20800,0
20231201,122700,19402950,20800,20800,20800,20800,0
20231201,122600,19402950,20800,20800,20800,20800,0
20231201,122500,19402950,20800,20800,20800,20800,0
20231201,122400,19402950,20800,20800,20800,20800,0
20231201,122300,19402950,20800,20800,20800,20800,0
20231201,122200,19402950,20800,20800,20800,20800,6
20231201,122100,19278150,20800,20800,20800,20800,0
20231201,122000,19278150,20800,20800,20800,20800,0
20231201,121900,19278150,20800,20800,20800,20800,0
20231201,121800,19278150,20800,20800,20800,20800,0
20231201,121700,19278150,20800,20800,20800,20800,0
20231201,121600,19278150,20800,20800,20800,20800,0
20231201,121500,19278150,20800,20800,20800,20800,0
20231201,121400,19278150,20800,20800,20800,20800,0
20231201,121300,19278150,20800,20800,20800,20800,0
20231201,121200,19278150,20800,20800,20800,20800,0
20231201,121100,19278150,20800,20800,20800,20800,7
20231201,121000,19132550,20750,20750,20750,20750,0
20231201,120900,19132550,20750,20750,20750,20750,0
20231201,120800,19132550,20750,20750,20750,20750,0
20231201,120700,19132550,20750,20750,20750,20750,17
20231201,120600,18779800,20800,20800,20800,20800,0
20231201,120500,18779800,20800,20800,20800,20800,0
20231201,120400,18779800,20800,20800,20800,20800,0
20231201,120300,18779800,20800,20800,20800,20800,0
20231201,120200,18779800,20800,20800,20800,20800,0
20231201,120100,18779800,20800,20800,20800,20800,0
20231201,120000,18779800,20800,20800,20800,20800,0
20231201,115900,18779800,20800,20800,20800,20800,0
20231201,115800,18779800,20800,20800,20800,20800,0
20231201,115700,18779800,20800,20800,20800,20800,0
20231201,115600,18779800,20800,20800,20800,20800,0
20231201,115500,18779800,20800,20800,20800,20800,0
20231201,115400,18779800,20800,20800,20800,20800,0
20231201,115300,18779800,20800,20800,20800,20800,0
20231201,115200,18779800,20800,20800,20800,20800,0
20231201,115100,18779800,20800,20800,20800,20800,0
20231201,115000,18779800,20800,20800,20800,20800,0
20231201,114900,18779800,20800,20800,20800,20800,0
20231201,114800,18779800,20800,20800,20800,20800,0
20231201,114700,18779800,20800,20800,20800,20800,0
20231201,114600,18779800,20800,20800,20800,20800,0
20231201,114500,18779800,20800,20800,20800,20800,0
20231201,114400,18779800,20800,20800,20800,20800,0
20231201,114300,18779800,20800,20800,20800,20800,0
20231201,114200,18779800,20800,20800,20800,20800,0
20231201,114100,18779800,20800,20800,20800,20800,0
20231201,114000,18779800,20800,20800,20800,20800,0
20231201,113900,18779800,20800,20800,20800,20800,0
20231201,113800,18779800,20800,20800,20800,20800,0
20231201,113700,18779800,20800,20800,20800,20800,18
20231201,113600,18405400,20800,20800,20800,20800,0
20231201,113500,18405400,20800,20800,20800,20800,0
20231201,113400,18405400,20800,20800,20800,20800,0
20231201,113300,18405400,20800,20800,20800,20800,0
20231201,113200,18405400,20800,20800,20800,20800,0
20231201,113100,18405400,20800,20800,20800,20800,0
20231201,113000,18405400,20800,20800,20800,20800,0
20231201,112900,18405400,20800,20800,20800,20800,0
20231201,112800,18405400,20800,20800,20800,20800,0
20231201,112700,18405400,20800,20800,20800,20800,0
20231201,112600,18405400,20800,20800,20800,20800,0
20231201,112500,18405400,20800,20800,20800,20800,4
20231201,112400,18322200,20800,20800,20800,20800,0
20231201,112300,18322200,20800,20800,20800,20800,4
20231201,112200,18239000,20750,20750,20750,20750,0
20231201,112100,18239000,20750,20750,20750,20750,0
20231201,112000,18239000,20750,20750,20750,20750,0
20231201,111900,18239000,20750,20750,20750,20750,1
20231201,111800,18218250,20750,20750,20750,20750,0
20231201,111700,18218250,20750,20750,20750,20750,0
20231201,111600,18218250,20750,20750,20750,20750,1
20231201,111500,18197500,20750,20750,20750,20750,0
20231201,111400,18197500,20750,20750,20750,20750,0
20231201,111300,18197500,20750,20750,20750,20750,0
20231201,111200,18197500,20750,20750,20750,20750,0
20231201,111100,18197500,20750,20750,20750,20750,5
20231201,111000,18093750,20800,20800,20800,20800,0
20231201,110900,18093750,20800,20800,20800,20800,0
20231201,110800,18093750,20800,20800,20800,20800,0
20231201,110700,18093750,20800,20800,20800,20800,0
20231201,110600,18093750,20800,20800,20800,20800,0
20231201,110500,18093750,20800,20800,20800,20800,0
20231201,110400,18093750,20800,20800,20800,20800,2
20231201,110300,18052150,20750,20750,20750,20750,0
20231201,110200,18052150,20750,20750,20750,20750,0
20231201,110100,18052150,20750,20750,20750,20750,4
20231201,110000,17969150,20800,20800,20800,20800,7
20231201,105900,17823550,20800,20800,20800,20800,0
20231201,105800,17823550,20800,20800,20800,20800,1
20231201,105700,17802750,20800,20800,20800,20800,0
20231201,105600,17802750,20800,20800,20800,20800,0
20231201,105500,17802750,20800,20800,20800,20800,0
20231201,105400,17802750,20800,20800,20800,20800,0
20231201,105300,17802750,20800,20800,20800,20800,0
20231201,105200,17802750,20800,20800,20800,20800,0
20231201,105100,17802750,20800,20750,20800,20750,24
20231201,105000,17304350,20800,20800,20800,20800,1
20231201,104900,17283550,20800,20800,20800,20800,1
20231201,104800,17262750,20800,20800,20800,20800,1
20231201,104700,17241950,20800,20800,20800,20800,1
20231201,104600,17221150,20800,20800,20800,20800,1
20231201,104500,17200350,20800,20800,20800,20800,1
20231201,104400,17179550,20800,20800,20800,20800,1
20231201,104300,17158750,20800,20800,20800,20800,1
20231201,104200,17137950,20700,20800,20800,20700,17
20231201,104100,16785950,20800,20800,20800,20800,0
20231201,104000,16785950,20800,20800,20800,20800,0
20231201,103900,16785950,20800,20800,20800,20800,0
20231201,103800,16785950,20800,20800,20800,20800,0
20231201,103700,16785950,20800,20800,20800,20800,0
20231201,103600,16785950,20800,20800,20800,20800,0
20231201,103500,16785950,20800,20800,20800,20800,5
20231201,103400,16681950,20800,20800,20800,20800,0
20231201,103300,16681950,20800,20800,20800,20800,0
20231201,103200,16681950,20800,20800,20800,20800,0
20231201,103100,16681950,20800,20800,20800,20800,1
20231201,103000,16661150,20800,20800,20800,20800,11
20231201,102900,16432350,20800,20800,20800,20800,1
20231201,102800,16411550,20800,20800,20800,20800,1
20231201,102700,16390750,20800,20800,20800,20800,1
20231201,102600,16369950,20800,20800,20800,20800,1
20231201,102500,16349150,20800,20800,20800,20800,2
20231201,102400,16307550,20700,20700,20700,20700,1
20231201,102300,16286850,20700,20700,20700,20700,2
20231201,102200,16245450,20700,20700,20700,20700,7
20231201,102100,16100550,20700,20700,20700,20700,0
20231201,102000,16100550,20700,20700,20700,20700,0
20231201,101900,16100550,20700,20700,20700,20700,1
20231201,101800,16079850,20700,20700,20700,20700,0
20231201,101700,16079850,20700,20700,20700,20700,109
20231201,101600,13823550,20700,20700,20700,20700,0
20231201,101500,13823550,20700,20700,20700,20700,0
20231201,101400,13823550,20700,20700,20700,20700,0
20231201,101300,13823550,20700,20650,20700,20650,17
20231201,101200,13472450,20700,20700,20700,20700,0
20231201,101100,13472450,20700,20700,20700,20700,0
20231201,101000,13472450,20700,20700,20700,20700,1
20231201,100900,13451750,20700,20700,20700,20700,1
20231201,100800,13431050,20700,20700,20700,20700,2
20231201,100700,13389650,20700,20700,20700,20700,1
20231201,100600,13368950,20700,20700,20700,20700,2
20231201,100500,13327550,20700,20700,20700,20700,7
20231201,100400,13182650,20700,20700,20700,20700,0
20231201,100300,13182650,20700,20700,20700,20700,1
20231201,100200,13161950,20650,20650,20650,20650,0
20231201,100100,13161950,20650,20650,20650,20650,1
20231201,100000,13141300,20700,20700,20700,20700,1
20231201,095900,13120600,20700,20700,20700,20700,4
20231201,095800,13037800,20700,20650,20700,20650,3
20231201,095700,12975800,20700,20700,20700,20700,0
20231201,095600,12975800,20700,20700,20700,20700,0
20231201,095500,12975800,20700,20700,20700,20700,0
20231201,095400,12975800,20700,20700,20700,20700,1
20231201,095300,12955100,20700,20700,20700,20700,2
20231201,095200,12913700,20700,20700,20700,20700,1
20231201,095100,12893000,20700,20700,20700,20700,207
20231201,095000,8608100,20700,20700,20700,20700,1
20231201,094900,8587400,20700,20700,20700,20700,8
20231201,094800,8421800,20700,20700,20700,20700,1
20231201,094700,8401100,20700,20700,20700,20700,2
20231201,094600,8359700,20700,20700,20700,20700,1
20231201,094500,8339000,20700,20700,20700,20700,0
20231201,094400,8339000,20700,20700,20700,20700,0
20231201,094300,8339000,20700,20700,20700,20700,0
20231201,094200,8339000,20700,20700,20700,20700,5
20231201,094100,8235500,20700,20700,20700,20700,0
20231201,094000,8235500,20700,20700,20700,20700,1
20231201,093900,8214800,20700,20700,20700,20700,0
20231201,093800,8214800,20700,20700,20700,20700,0
20231201,093700,8214800,20700,20700,20700,20700,3
20231201,093600,8152700,20700,20700,20700,20700,0
20231201,093500,8152700,20700,20700,20700,20700,0
20231201,093400,8152700,20700,20700,20700,20700,0
20231201,093300,8152700,20700,20700,20700,20700,1
20231201,093200,8132000,20700,20700,20700,20700,2
20231201,093100,8090600,20700,20700,20700,20700,1
20231201,093000,8069900,20700,20700,20700,20700,1
20231201,092900,8049200,20700,20700,20700,20700,1
20231201,092800,8028500,20700,20700,20700,20700,1
20231201,092700,8007800,20700,20700,20700,20700,143
20231201,092600,5047700,20700,20700,20700,20700,1
20231201,092500,5027000,20700,20700,20700,20700,0
20231201,092400,5027000,20700,20700,20700,20700,0
20231201,092300,5027000,20700,20700,20700,20700,0
20231201,092200,5027000,20700,20700,20700,20700,0
20231201,092100,5027000,20700,20700,20700,20700,1
20231201,092000,5006300,20700,20700,20700,20700,9
20231201,091900,4820000,20700,20700,20700,20700,0
20231201,091800,4820000,20700,20700,20700,20700,0
20231201,091700,4820000,20700,20700,20700,20700,0
20231201,091600,4820000,20700,20700,20700,20700,1
20231201,091500,4799300,20500,20500,20500,20500,0
20231201,091400,4799300,20500,20500,20500,20500,1
20231201,091300,4778800,20700,20700,20700,20700,0
20231201,091200,4778800,20700,20700,20700,20700,87
20231201,091100,2977900,20700,20700,20700,20700,1
20231201,091000,2957200,20700,20700,20700,20700,0
20231201,090900,2957200,20700,20700,20700,20700,0
20231201,090800,2957200,20700,20700,20700,20700,0
20231201,090700,2957200,20700,20700,20700,20700,0
20231201,090600,2957200,20700,20500,20700,20500,4
20231201,090500,2874800,20500,20500,20500,20500,0
20231201,090400,2874800,20500,20550,20550,20500,8
20231201,090300,2710500,20650,20650,20650,20650,24
20231201,090200,2214900,20700,20700,20700,20700,0
20231201,090100,2214900,20700,20700,20700,20700,0
20231201,090000,2214900,20700,20700,20700,20700,107