KissMeData/044990/min/candle-20231204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231204,192500,7481230,16800,16800,16800,16800,8
20231204,192400,7481230,16800,16800,16800,16800,0
20231204,192300,7481230,16800,16800,16800,16800,0
20231204,192200,7481230,16800,16800,16800,16800,0
20231204,192100,7481230,16800,16800,16800,16800,0
20231204,192000,7481230,16800,16800,16800,16800,0
20231204,191900,7481230,16800,16800,16800,16800,0
20231204,191800,7481230,16800,16800,16800,16800,0
20231204,191700,7481230,16800,16800,16800,16800,0
20231204,191600,7481230,16800,16800,16800,16800,0
20231204,191500,7481230,16800,16800,16800,16800,0
20231204,191400,7481230,16800,16800,16800,16800,0
20231204,191300,7481230,16800,16800,16800,16800,0
20231204,191200,7481230,16800,16800,16800,16800,0
20231204,191100,7481230,16800,16800,16800,16800,0
20231204,191000,7481230,16800,16800,16800,16800,0
20231204,190900,7481230,16800,16800,16800,16800,0
20231204,190800,7481230,16800,16800,16800,16800,0
20231204,190700,7481230,16800,16800,16800,16800,0
20231204,190600,7481230,16800,16800,16800,16800,0
20231204,190500,7481230,16800,16800,16800,16800,0
20231204,190400,7481230,16800,16800,16800,16800,0
20231204,190300,7481230,16800,16800,16800,16800,0
20231204,190200,7481230,16800,16800,16800,16800,0
20231204,190100,7481230,16800,16800,16800,16800,0
20231204,190000,7481230,16800,16800,16800,16800,0
20231204,185900,7481230,16800,16800,16800,16800,0
20231204,185800,7481230,16800,16800,16800,16800,0
20231204,185700,7481230,16800,16800,16800,16800,0
20231204,185600,7481230,16800,16800,16800,16800,0
20231204,185500,7481230,16800,16800,16800,16800,8
20231204,185400,7481230,16800,16800,16800,16800,0
20231204,185300,7481230,16800,16800,16800,16800,0
20231204,185200,7481230,16800,16800,16800,16800,0
20231204,185100,7481230,16800,16800,16800,16800,0
20231204,185000,7481230,16800,16800,16800,16800,0
20231204,184900,7481230,16800,16800,16800,16800,0
20231204,184800,7481230,16800,16800,16800,16800,0
20231204,184700,7481230,16800,16800,16800,16800,0
20231204,184600,7481230,16800,16800,16800,16800,0
20231204,184500,7481230,16800,16800,16800,16800,0
20231204,184400,7481230,16800,16800,16800,16800,0
20231204,184300,7481230,16800,16800,16800,16800,0
20231204,184200,7481230,16800,16800,16800,16800,0
20231204,184100,7481230,16800,16800,16800,16800,0
20231204,184000,7481230,16800,16800,16800,16800,0
20231204,183900,7481230,16800,16800,16800,16800,0
20231204,183800,7481230,16800,16800,16800,16800,0
20231204,183700,7481230,16800,16800,16800,16800,0
20231204,183600,7481230,16800,16800,16800,16800,0
20231204,183500,7481230,16800,16800,16800,16800,0
20231204,183400,7481230,16800,16800,16800,16800,0
20231204,183300,7481230,16800,16800,16800,16800,0
20231204,183200,7481230,16800,16800,16800,16800,0
20231204,183100,7481230,16800,16800,16800,16800,0
20231204,183000,7481230,16800,16800,16800,16800,0
20231204,182900,7481230,16800,16800,16800,16800,0
20231204,182800,7481230,16800,16800,16800,16800,0
20231204,182700,7481230,16800,16800,16800,16800,0
20231204,182600,7481230,16800,16800,16800,16800,0
20231204,182500,7481230,16800,16800,16800,16800,8
20231204,182400,7481230,16800,16800,16800,16800,0
20231204,182300,7481230,16800,16800,16800,16800,0
20231204,182200,7481230,16800,16800,16800,16800,0
20231204,182100,7481230,16800,16800,16800,16800,0
20231204,182000,7481230,16800,16800,16800,16800,0
20231204,181900,7481230,16800,16800,16800,16800,0
20231204,181800,7481230,16800,16800,16800,16800,0
20231204,181700,7481230,16800,16800,16800,16800,0
20231204,181600,7481230,16800,16800,16800,16800,0
20231204,181500,7481230,16800,16800,16800,16800,0
20231204,181400,7481230,16800,16800,16800,16800,0
20231204,181300,7481230,16800,16800,16800,16800,0
20231204,181200,7481230,16800,16800,16800,16800,0
20231204,181100,7481230,16800,16800,16800,16800,0
20231204,181000,7481230,16800,16800,16800,16800,0
20231204,180900,7481230,16800,16800,16800,16800,0
20231204,180800,7481230,16800,16800,16800,16800,0
20231204,180700,7481230,16800,16800,16800,16800,0
20231204,180600,7481230,16800,16800,16800,16800,0
20231204,180500,7481230,16800,16800,16800,16800,0
20231204,180400,7481230,16800,16800,16800,16800,0
20231204,180300,7481230,16800,16800,16800,16800,0
20231204,180200,7481230,16800,16800,16800,16800,0
20231204,180100,7481230,16800,16800,16800,16800,0
20231204,180000,7481230,16800,16800,16800,16800,0
20231204,175900,7481230,16800,16800,16800,16800,0
20231204,175800,7481230,16800,16800,16800,16800,0
20231204,175700,7481230,16800,16800,16800,16800,0
20231204,175600,7481230,16800,16800,16800,16800,0
20231204,175500,7481230,16800,16800,16800,16800,8
20231204,175400,7481230,16800,16800,16800,16800,0
20231204,175300,7481230,16800,16800,16800,16800,0
20231204,175200,7481230,16800,16800,16800,16800,0
20231204,175100,7481230,16800,16800,16800,16800,0
20231204,175000,7481230,16800,16800,16800,16800,0
20231204,174900,7481230,16800,16800,16800,16800,0
20231204,174800,7481230,16800,16800,16800,16800,0
20231204,174700,7481230,16800,16800,16800,16800,0
20231204,174600,7481230,16800,16800,16800,16800,0
20231204,174500,7481230,16800,16800,16800,16800,0
20231204,174400,7481230,16800,16800,16800,16800,0
20231204,174300,7481230,16800,16800,16800,16800,0
20231204,174200,7481230,16800,16800,16800,16800,0
20231204,174100,7481230,16800,16800,16800,16800,0
20231204,174000,7481230,16800,16800,16800,16800,0
20231204,173900,7481230,16800,16800,16800,16800,0
20231204,173800,7481230,16800,16800,16800,16800,0
20231204,173700,7481230,16800,16800,16800,16800,0
20231204,173600,7481230,16800,16800,16800,16800,0
20231204,173500,7481230,16800,16800,16800,16800,0
20231204,173400,7481230,16800,16800,16800,16800,0
20231204,173300,7481230,16800,16800,16800,16800,0
20231204,173200,7481230,16800,16800,16800,16800,0
20231204,173100,7481230,16800,16800,16800,16800,0
20231204,173000,7481230,16800,16800,16800,16800,0
20231204,172900,7481230,16800,16800,16800,16800,0
20231204,172800,7481230,16800,16800,16800,16800,0
20231204,172700,7481230,16800,16800,16800,16800,0
20231204,172600,7481230,16800,16800,16800,16800,0
20231204,172500,7481230,16800,16800,16800,16800,8
20231204,172400,7481230,16800,16800,16800,16800,0
20231204,172300,7481230,16800,16800,16800,16800,0
20231204,172200,7481230,16800,16800,16800,16800,0
20231204,172100,7481230,16800,16800,16800,16800,0
20231204,172000,7481230,16800,16800,16800,16800,0
20231204,171900,7481230,16800,16800,16800,16800,0
20231204,171800,7481230,16800,16800,16800,16800,0
20231204,171700,7481230,16800,16800,16800,16800,0
20231204,171600,7481230,16800,16800,16800,16800,0
20231204,171500,7481230,16800,16800,16800,16800,0
20231204,171400,7481230,16800,16800,16800,16800,0
20231204,171300,7481230,16800,16800,16800,16800,0
20231204,171200,7481230,16800,16800,16800,16800,0
20231204,171100,7481230,16800,16800,16800,16800,0
20231204,171000,7481230,16800,16800,16800,16800,0
20231204,170900,7481230,16800,16800,16800,16800,0
20231204,170800,7481230,16800,16800,16800,16800,0
20231204,170700,7481230,16800,16800,16800,16800,0
20231204,170600,7481230,16800,16800,16800,16800,0
20231204,170500,7481230,16800,16800,16800,16800,0
20231204,170400,7481230,16800,16800,16800,16800,0
20231204,170300,7481230,16800,16800,16800,16800,0
20231204,170200,7481230,16800,16800,16800,16800,0
20231204,170100,7481230,16800,16800,16800,16800,0
20231204,170000,7481230,16800,16800,16800,16800,0
20231204,165900,7481230,16800,16800,16800,16800,0
20231204,165800,7481230,16800,16800,16800,16800,0
20231204,165700,7481230,16800,16800,16800,16800,0
20231204,165600,7481230,16800,16800,16800,16800,0
20231204,165500,7481230,16800,16800,16800,16800,8
20231204,165400,7481230,16800,16800,16800,16800,0
20231204,165300,7481230,16800,16800,16800,16800,0
20231204,165200,7481230,16800,16800,16800,16800,0
20231204,165100,7481230,16800,16800,16800,16800,0
20231204,165000,7481230,16800,16800,16800,16800,0
20231204,164900,7481230,16800,16800,16800,16800,0
20231204,164800,7481230,16800,16800,16800,16800,0
20231204,164700,7481230,16800,16800,16800,16800,0
20231204,164600,7481230,16800,16800,16800,16800,0
20231204,164500,7481230,16800,16800,16800,16800,0
20231204,164400,7481230,16800,16800,16800,16800,0
20231204,164300,7481230,16800,16800,16800,16800,0
20231204,164200,7481230,16800,16800,16800,16800,0
20231204,164100,7481230,16800,16800,16800,16800,0
20231204,164000,7481230,16800,16800,16800,16800,0
20231204,163900,7481230,16800,16800,16800,16800,0
20231204,163800,7481230,16800,16800,16800,16800,0
20231204,163700,7481230,16800,16800,16800,16800,0
20231204,163600,7481230,16800,16800,16800,16800,0
20231204,163500,7481230,16800,16800,16800,16800,0
20231204,163400,7481230,16800,16800,16800,16800,0
20231204,163300,7481230,16800,16800,16800,16800,0
20231204,163200,7481230,16800,16800,16800,16800,0
20231204,163100,7481230,16800,16800,16800,16800,0
20231204,163000,7481230,16800,16800,16800,16800,0
20231204,162900,7481230,16800,16800,16800,16800,0
20231204,162800,7481230,16800,16800,16800,16800,0
20231204,162700,7481230,16800,16800,16800,16800,0
20231204,162600,7481230,16800,16800,16800,16800,0
20231204,162500,7481230,16800,16800,16800,16800,8
20231204,162400,7481230,16800,16800,16800,16800,0
20231204,162300,7481230,16800,16800,16800,16800,0
20231204,162200,7481230,16800,16800,16800,16800,0
20231204,162100,7481230,16800,16800,16800,16800,0
20231204,162000,7481230,16800,16800,16800,16800,0
20231204,161900,7481230,16800,16800,16800,16800,0
20231204,161800,7481230,16800,16800,16800,16800,0
20231204,161700,7481230,16800,16800,16800,16800,0
20231204,161600,7481230,16800,16800,16800,16800,0
20231204,161500,7481230,16800,16800,16800,16800,0
20231204,161400,7481230,16800,16800,16800,16800,0
20231204,161300,7481230,16800,16800,16800,16800,0
20231204,161200,7481230,16800,16800,16800,16800,0
20231204,161100,7481230,16800,16800,16800,16800,0
20231204,161000,7481230,16800,16800,16800,16800,0
20231204,160900,7481230,16800,16800,16800,16800,0
20231204,160800,7481230,16800,16800,16800,16800,0
20231204,160700,7481230,16800,16800,16800,16800,0
20231204,160600,7481230,16800,16800,16800,16800,0
20231204,160500,7481230,16800,16800,16800,16800,0
20231204,160400,7481230,16800,16800,16800,16800,0
20231204,160300,7481230,16800,16800,16800,16800,0
20231204,160200,7481230,16800,16800,16800,16800,0
20231204,160100,7481230,16800,16800,16800,16800,0
20231204,160000,7481230,16800,16800,16800,16800,0
20231204,155900,7481230,16800,16800,16800,16800,0
20231204,155800,7481230,16800,16800,16800,16800,0
20231204,155700,7481230,16800,16800,16800,16800,0
20231204,155600,7481230,16800,16800,16800,16800,0
20231204,155500,7481230,16800,16800,16800,16800,8
20231204,155400,7481230,16800,16800,16800,16800,0
20231204,155300,7481230,16800,16800,16800,16800,0
20231204,155200,7481230,16800,16800,16800,16800,0
20231204,155100,7481230,16800,16800,16800,16800,0
20231204,155000,7481230,16800,16800,16800,16800,0
20231204,154900,7481230,16800,16800,16800,16800,0
20231204,154800,7481230,16800,16800,16800,16800,0
20231204,154700,7481230,16800,16800,16800,16800,0
20231204,154600,7481230,16800,16800,16800,16800,0
20231204,154500,7481230,16800,16800,16800,16800,0
20231204,154400,7481230,16800,16800,16800,16800,0
20231204,154300,7481230,16800,16800,16800,16800,0
20231204,154200,7481230,16800,16800,16800,16800,0
20231204,154100,7481230,16800,16800,16800,16800,0
20231204,154000,7481230,16800,16800,16800,16800,0
20231204,153900,7481230,16800,16800,16800,16800,0
20231204,153800,7481230,16800,16800,16800,16800,0
20231204,153700,7481230,16800,16800,16800,16800,0
20231204,153600,7481230,16800,16800,16800,16800,0
20231204,153500,7481230,16800,16800,16800,16800,0
20231204,153400,7481230,16800,16800,16800,16800,0
20231204,153300,7481230,16800,16800,16800,16800,0
20231204,153200,7481230,16800,16800,16800,16800,0
20231204,153100,7481230,16800,16800,16800,16800,0
20231204,153000,7481230,16800,16800,16800,16800,8
20231204,152900,7346830,16810,16810,16810,16810,0
20231204,152800,7346830,16810,16810,16810,16810,0
20231204,152700,7346830,16810,16810,16810,16810,0
20231204,152600,7346830,16810,16810,16810,16810,0
20231204,152500,7346830,16810,16810,16810,16810,0
20231204,152400,7346830,16810,16810,16810,16810,0
20231204,152300,7346830,16810,16810,16810,16810,0
20231204,152200,7346830,16810,16810,16810,16810,0
20231204,152100,7346830,16810,16810,16810,16810,0
20231204,152000,7346830,16810,16810,16810,16810,0
20231204,151900,7346830,16810,16810,16810,16810,0
20231204,151800,7346830,16810,16810,16810,16810,0
20231204,151700,7346830,16810,16810,16810,16810,0
20231204,151600,7346830,16810,16810,16810,16810,0
20231204,151500,7346830,16810,16810,16810,16810,0
20231204,151400,7346830,16810,16810,16810,16810,0
20231204,151300,7346830,16810,16810,16810,16810,0
20231204,151200,7346830,16810,16810,16810,16810,0
20231204,151100,7346830,16810,16810,16810,16810,0
20231204,151000,7346830,16810,16810,16810,16810,0
20231204,150900,7346830,16810,16810,16810,16810,0
20231204,150800,7346830,16810,16810,16810,16810,0
20231204,150700,7346830,16810,16810,16810,16810,0
20231204,150600,7346830,16810,16810,16810,16810,0
20231204,150500,7346830,16810,16810,16810,16810,0
20231204,150400,7346830,16810,16810,16810,16810,0
20231204,150300,7346830,16810,16810,16810,16810,0
20231204,150200,7346830,16810,16810,16810,16810,0
20231204,150100,7346830,16810,16810,16810,16810,0
20231204,150000,7346830,16810,16810,16810,16810,0
20231204,145900,7346830,16810,16810,16810,16810,0
20231204,145800,7346830,16810,16810,16810,16810,0
20231204,145700,7346830,16810,16810,16810,16810,1
20231204,145600,7330020,16700,16700,16700,16700,2
20231204,145500,7296620,16700,16700,16700,16700,0
20231204,145400,7296620,16700,16700,16700,16700,0
20231204,145300,7296620,16700,16700,16700,16700,0
20231204,145200,7296620,16700,16700,16700,16700,0
20231204,145100,7296620,16700,16700,16700,16700,0
20231204,145000,7296620,16700,16700,16700,16700,0
20231204,144900,7296620,16700,16700,16700,16700,0
20231204,144800,7296620,16700,16700,16700,16700,0
20231204,144700,7296620,16700,16700,16700,16700,0
20231204,144600,7296620,16700,16700,16700,16700,0
20231204,144500,7296620,16700,16700,16700,16700,0
20231204,144400,7296620,16700,16700,16700,16700,230
20231204,144300,3455620,16810,16810,16810,16810,0
20231204,144200,3455620,16810,16810,16810,16810,0
20231204,144100,3455620,16810,16810,16810,16810,0
20231204,144000,3455620,16810,16810,16810,16810,0
20231204,143900,3455620,16810,16810,16810,16810,0
20231204,143800,3455620,16810,16810,16810,16810,0
20231204,143700,3455620,16810,16810,16810,16810,0
20231204,143600,3455620,16810,16810,16810,16810,0
20231204,143500,3455620,16810,16810,16810,16810,0
20231204,143400,3455620,16810,16810,16810,16810,0
20231204,143300,3455620,16810,16810,16810,16810,0
20231204,143200,3455620,16810,16810,16810,16810,0
20231204,143100,3455620,16810,16810,16810,16810,0
20231204,143000,3455620,16810,16810,16810,16810,0
20231204,142900,3455620,16810,16810,16810,16810,0
20231204,142800,3455620,16810,16810,16810,16810,0
20231204,142700,3455620,16810,16810,16810,16810,0
20231204,142600,3455620,16810,16810,16810,16810,0
20231204,142500,3455620,16810,16810,16810,16810,0
20231204,142400,3455620,16810,16810,16810,16810,0
20231204,142300,3455620,16810,16810,16810,16810,0
20231204,142200,3455620,16810,16810,16810,16810,0
20231204,142100,3455620,16810,16810,16810,16810,0
20231204,142000,3455620,16810,16810,16810,16810,0
20231204,141900,3455620,16810,16810,16810,16810,0
20231204,141800,3455620,16810,16810,16810,16810,0
20231204,141700,3455620,16810,16810,16810,16810,0
20231204,141600,3455620,16810,16810,16810,16810,0
20231204,141500,3455620,16810,16810,16810,16810,0
20231204,141400,3455620,16810,16810,16810,16810,0
20231204,141300,3455620,16810,16810,16810,16810,0
20231204,141200,3455620,16810,16810,16810,16810,0
20231204,141100,3455620,16810,16810,16810,16810,0
20231204,141000,3455620,16810,16810,16810,16810,0
20231204,140900,3455620,16810,16810,16810,16810,0
20231204,140800,3455620,16810,16810,16810,16810,0
20231204,140700,3455620,16810,16810,16810,16810,0
20231204,140600,3455620,16810,16810,16810,16810,0
20231204,140500,3455620,16810,16810,16810,16810,0
20231204,140400,3455620,16810,16810,16810,16810,0
20231204,140300,3455620,16810,16810,16810,16810,0
20231204,140200,3455620,16810,16810,16810,16810,0
20231204,140100,3455620,16810,16810,16810,16810,0
20231204,140000,3455620,16810,16810,16810,16810,0
20231204,135900,3455620,16810,16810,16810,16810,0
20231204,135800,3455620,16810,16810,16810,16810,0
20231204,135700,3455620,16810,16810,16810,16810,0
20231204,135600,3455620,16810,16810,16810,16810,0
20231204,135500,3455620,16810,16810,16810,16810,0
20231204,135400,3455620,16810,16810,16810,16810,0
20231204,135300,3455620,16810,16810,16810,16810,0
20231204,135200,3455620,16810,16810,16810,16810,0
20231204,135100,3455620,16810,16810,16810,16810,0
20231204,135000,3455620,16810,16810,16810,16810,0
20231204,134900,3455620,16810,16810,16810,16810,0
20231204,134800,3455620,16810,16810,16810,16810,0
20231204,134700,3455620,16810,16810,16810,16810,0
20231204,134600,3455620,16810,16810,16810,16810,0
20231204,134500,3455620,16810,16810,16810,16810,0
20231204,134400,3455620,16810,16810,16810,16810,0
20231204,134300,3455620,16810,16810,16810,16810,0
20231204,134200,3455620,16810,16810,16810,16810,0
20231204,134100,3455620,16810,16810,16810,16810,0
20231204,134000,3455620,16810,16810,16810,16810,0
20231204,133900,3455620,16810,16810,16810,16810,0
20231204,133800,3455620,16810,16810,16810,16810,0
20231204,133700,3455620,16810,16810,16810,16810,0
20231204,133600,3455620,16810,16810,16810,16810,0
20231204,133500,3455620,16810,16810,16810,16810,0
20231204,133400,3455620,16810,16810,16810,16810,0
20231204,133300,3455620,16810,16810,16810,16810,0
20231204,133200,3455620,16810,16810,16810,16810,0
20231204,133100,3455620,16810,16810,16810,16810,0
20231204,133000,3455620,16810,16810,16810,16810,0
20231204,132900,3455620,16810,16810,16810,16810,0
20231204,132800,3455620,16810,16810,16810,16810,0
20231204,132700,3455620,16810,16810,16810,16810,0
20231204,132600,3455620,16810,16810,16810,16810,0
20231204,132500,3455620,16810,16810,16810,16810,0
20231204,132400,3455620,16810,16810,16810,16810,0
20231204,132300,3455620,16810,16810,16810,16810,0
20231204,132200,3455620,16810,16810,16810,16810,0
20231204,132100,3455620,16810,16810,16810,16810,0
20231204,132000,3455620,16810,16810,16810,16810,0
20231204,131900,3455620,16810,16810,16810,16810,0
20231204,131800,3455620,16810,16810,16810,16810,0
20231204,131700,3455620,16810,16810,16810,16810,0
20231204,131600,3455620,16810,16810,16810,16810,0
20231204,131500,3455620,16810,16810,16810,16810,0
20231204,131400,3455620,16810,16810,16810,16810,65
20231204,131300,2362970,16810,16810,16810,16810,0
20231204,131200,2362970,16810,16810,16810,16810,0
20231204,131100,2362970,16810,16810,16810,16810,0
20231204,131000,2362970,16810,16810,16810,16810,0
20231204,130900,2362970,16810,16810,16810,16810,0
20231204,130800,2362970,16810,16810,16810,16810,0
20231204,130700,2362970,16810,16810,16810,16810,0
20231204,130600,2362970,16810,16810,16810,16810,0
20231204,130500,2362970,16810,16810,16810,16810,0
20231204,130400,2362970,16810,16810,16810,16810,35
20231204,130300,1774620,16900,16900,16900,16900,0
20231204,130200,1774620,16900,16900,16900,16900,0
20231204,130100,1774620,16900,16900,16900,16900,0
20231204,130000,1774620,16900,16900,16900,16900,0
20231204,125900,1774620,16900,16900,16900,16900,0
20231204,125800,1774620,16900,16900,16900,16900,0
20231204,125700,1774620,16900,16900,16900,16900,0
20231204,125600,1774620,16900,16900,16900,16900,0
20231204,125500,1774620,16900,16900,16900,16900,0
20231204,125400,1774620,16900,16900,16900,16900,0
20231204,125300,1774620,16900,16900,16900,16900,0
20231204,125200,1774620,16900,16900,16900,16900,0
20231204,125100,1774620,16900,16900,16900,16900,0
20231204,125000,1774620,16900,16900,16900,16900,0
20231204,124900,1774620,16900,16900,16900,16900,0
20231204,124800,1774620,16900,16900,16900,16900,0
20231204,124700,1774620,16900,16900,16900,16900,0
20231204,124600,1774620,16900,16900,16900,16900,0
20231204,124500,1774620,16900,16900,16900,16900,0
20231204,124400,1774620,16900,16900,16900,16900,0
20231204,124300,1774620,16900,16900,16900,16900,0
20231204,124200,1774620,16900,16900,16900,16900,0
20231204,124100,1774620,16900,16900,16900,16900,0
20231204,124000,1774620,16900,16900,16900,16900,0
20231204,123900,1774620,16900,16900,16900,16900,0
20231204,123800,1774620,16900,16900,16900,16900,0
20231204,123700,1774620,16900,16900,16900,16900,0
20231204,123600,1774620,16900,16900,16900,16900,0
20231204,123500,1774620,16900,16900,16900,16900,0
20231204,123400,1774620,16900,16900,16900,16900,0
20231204,123300,1774620,16900,16900,16900,16900,0
20231204,123200,1774620,16900,16900,16900,16900,0
20231204,123100,1774620,16900,16900,16900,16900,0
20231204,123000,1774620,16900,16900,16900,16900,0
20231204,122900,1774620,16900,16900,16900,16900,0
20231204,122800,1774620,16900,16900,16900,16900,0
20231204,122700,1774620,16900,16900,16900,16900,0
20231204,122600,1774620,16900,16900,16900,16900,0
20231204,122500,1774620,16900,16900,16900,16900,0
20231204,122400,1774620,16900,16900,16900,16900,0
20231204,122300,1774620,16900,16900,16900,16900,0
20231204,122200,1774620,16900,16900,16900,16900,0
20231204,122100,1774620,16900,16900,16900,16900,0
20231204,122000,1774620,16900,16900,16900,16900,0
20231204,121900,1774620,16900,16900,16900,16900,0
20231204,121800,1774620,16900,16900,16900,16900,0
20231204,121700,1774620,16900,16900,16900,16900,0
20231204,121600,1774620,16900,16900,16900,16900,0
20231204,121500,1774620,16900,16900,16900,16900,0
20231204,121400,1774620,16900,16900,16900,16900,0
20231204,121300,1774620,16900,16900,16900,16900,0
20231204,121200,1774620,16900,16900,16900,16900,0
20231204,121100,1774620,16900,16900,16900,16900,0
20231204,121000,1774620,16900,16900,16900,16900,0
20231204,120900,1774620,16900,16900,16900,16900,0
20231204,120800,1774620,16900,16900,16900,16900,0
20231204,120700,1774620,16900,16900,16900,16900,0
20231204,120600,1774620,16900,16900,16900,16900,0
20231204,120500,1774620,16900,16900,16900,16900,0
20231204,120400,1774620,16900,16900,16900,16900,0
20231204,120300,1774620,16900,16900,16900,16900,0
20231204,120200,1774620,16900,16900,16900,16900,0
20231204,120100,1774620,16900,16900,16900,16900,0
20231204,120000,1774620,16900,16900,16900,16900,0
20231204,115900,1774620,16900,16900,16900,16900,0
20231204,115800,1774620,16900,16900,16900,16900,0
20231204,115700,1774620,16900,16900,16900,16900,0
20231204,115600,1774620,16900,16900,16900,16900,0
20231204,115500,1774620,16900,16900,16900,16900,0
20231204,115400,1774620,16900,16900,16900,16900,0
20231204,115300,1774620,16900,16900,16900,16900,0
20231204,115200,1774620,16900,16900,16900,16900,0
20231204,115100,1774620,16900,16900,16900,16900,0
20231204,115000,1774620,16900,16900,16900,16900,0
20231204,114900,1774620,16900,16900,16900,16900,0
20231204,114800,1774620,16900,16900,16900,16900,0
20231204,114700,1774620,16900,16900,16900,16900,0
20231204,114600,1774620,16900,16900,16900,16900,0
20231204,114500,1774620,16900,16900,16900,16900,0
20231204,114400,1774620,16900,16900,16900,16900,0
20231204,114300,1774620,16900,16900,16900,16900,0
20231204,114200,1774620,16900,16900,16900,16900,0
20231204,114100,1774620,16900,16900,16900,16900,0
20231204,114000,1774620,16900,16900,16900,16900,0
20231204,113900,1774620,16900,16900,16900,16900,0
20231204,113800,1774620,16900,16900,16900,16900,0
20231204,113700,1774620,16900,16900,16900,16900,0
20231204,113600,1774620,16900,16900,16900,16900,0
20231204,113500,1774620,16900,16900,16900,16900,0
20231204,113400,1774620,16900,16900,16900,16900,0
20231204,113300,1774620,16900,16900,16900,16900,0
20231204,113200,1774620,16900,16900,16900,16900,0
20231204,113100,1774620,16900,16900,16900,16900,0
20231204,113000,1774620,16900,16900,16900,16900,0
20231204,112900,1774620,16900,16900,16900,16900,0
20231204,112800,1774620,16900,16900,16900,16900,0
20231204,112700,1774620,16900,16900,16900,16900,0
20231204,112600,1774620,16900,16900,16900,16900,0
20231204,112500,1774620,16900,16900,16900,16900,0
20231204,112400,1774620,16900,16900,16900,16900,0
20231204,112300,1774620,16900,16900,16900,16900,0
20231204,112200,1774620,16900,16900,16900,16900,0
20231204,112100,1774620,16900,16900,16900,16900,0
20231204,112000,1774620,16900,16900,16900,16900,0
20231204,111900,1774620,16900,16900,16900,16900,0
20231204,111800,1774620,16900,16900,16900,16900,0
20231204,111700,1774620,16900,16900,16900,16900,1
20231204,111600,1757720,16540,16540,16540,16540,0
20231204,111500,1757720,16540,16540,16540,16540,0
20231204,111400,1757720,16540,16660,16660,16540,100
20231204,111300,101660,17000,17000,17000,17000,0
20231204,111200,101660,17000,17000,17000,17000,0
20231204,111100,101660,17000,17000,17000,17000,0
20231204,111000,101660,17000,17000,17000,17000,0
20231204,110900,101660,17000,17000,17000,17000,0
20231204,110800,101660,17000,17000,17000,17000,0
20231204,110700,101660,17000,17000,17000,17000,0
20231204,110600,101660,17000,17000,17000,17000,0
20231204,110500,101660,17000,17000,17000,17000,0
20231204,110400,101660,17000,17000,17000,17000,0
20231204,110300,101660,17000,17000,17000,17000,0
20231204,110200,101660,17000,17000,17000,17000,0
20231204,110100,101660,17000,17000,17000,17000,0
20231204,110000,101660,17000,17000,17000,17000,0
20231204,105900,101660,17000,17000,17000,17000,0
20231204,105800,101660,17000,17000,17000,17000,0
20231204,105700,101660,17000,17000,17000,17000,0
20231204,105600,101660,17000,17000,17000,17000,0
20231204,105500,101660,17000,17000,17000,17000,0
20231204,105400,101660,17000,17000,17000,17000,0
20231204,105300,101660,17000,17000,17000,17000,0
20231204,105200,101660,17000,17000,17000,17000,0
20231204,105100,101660,17000,17000,17000,17000,0
20231204,105000,101660,17000,17000,17000,17000,0
20231204,104900,101660,17000,17000,17000,17000,0
20231204,104800,101660,17000,17000,17000,17000,0
20231204,104700,101660,17000,17000,17000,17000,0
20231204,104600,101660,17000,17000,17000,17000,0
20231204,104500,101660,17000,17000,17000,17000,0
20231204,104400,101660,17000,17000,17000,17000,0
20231204,104300,101660,17000,17000,17000,17000,0
20231204,104200,101660,17000,17000,17000,17000,0
20231204,104100,101660,17000,17000,17000,17000,0
20231204,104000,101660,17000,17000,17000,17000,0
20231204,103900,101660,17000,17000,17000,17000,0
20231204,103800,101660,17000,17000,17000,17000,0
20231204,103700,101660,17000,17000,17000,17000,0
20231204,103600,101660,17000,17000,17000,17000,0
20231204,103500,101660,17000,17000,17000,17000,0
20231204,103400,101660,17000,17000,17000,17000,0
20231204,103300,101660,17000,17000,17000,17000,0
20231204,103200,101660,17000,17000,17000,17000,0
20231204,103100,101660,17000,17000,17000,17000,0
20231204,103000,101660,17000,17000,17000,17000,0
20231204,102900,101660,17000,17000,17000,17000,0
20231204,102800,101660,17000,17000,17000,17000,0
20231204,102700,101660,17000,17000,17000,17000,0
20231204,102600,101660,17000,17000,17000,17000,0
20231204,102500,101660,17000,17000,17000,17000,0
20231204,102400,101660,17000,17000,17000,17000,0
20231204,102300,101660,17000,17000,17000,17000,0
20231204,102200,101660,17000,17000,17000,17000,0
20231204,102100,101660,17000,17000,17000,17000,0
20231204,102000,101660,17000,17000,17000,17000,0
20231204,101900,101660,17000,17000,17000,17000,0
20231204,101800,101660,17000,17000,17000,17000,0
20231204,101700,101660,17000,17000,17000,17000,0
20231204,101600,101660,17000,17000,17000,17000,0
20231204,101500,101660,17000,17000,17000,17000,0
20231204,101400,101660,17000,17000,17000,17000,0
20231204,101300,101660,17000,17000,17000,17000,0
20231204,101200,101660,17000,17000,17000,17000,0
20231204,101100,101660,17000,17000,17000,17000,0
20231204,101000,101660,17000,17000,17000,17000,0
20231204,100900,101660,17000,17000,17000,17000,0
20231204,100800,101660,17000,17000,17000,17000,0
20231204,100700,101660,17000,17000,17000,17000,0
20231204,100600,101660,17000,17000,17000,17000,0
20231204,100500,101660,17000,17000,17000,17000,0
20231204,100400,101660,17000,17000,17000,17000,0
20231204,100300,101660,17000,17000,17000,17000,0
20231204,100200,101660,17000,17000,17000,17000,0
20231204,100100,101660,17000,17000,17000,17000,0
20231204,100000,101660,17000,17000,17000,17000,0
20231204,095900,101660,17000,17000,17000,17000,0
20231204,095800,101660,17000,17000,17000,17000,0
20231204,095700,101660,17000,17000,17000,17000,0
20231204,095600,101660,17000,17000,17000,17000,0
20231204,095500,101660,17000,17000,17000,17000,0
20231204,095400,101660,17000,17000,17000,17000,0
20231204,095300,101660,17000,17000,17000,17000,0
20231204,095200,101660,17000,17000,17000,17000,0
20231204,095100,101660,17000,17000,17000,17000,0
20231204,095000,101660,17000,17000,17000,17000,0
20231204,094900,101660,17000,17000,17000,17000,0
20231204,094800,101660,17000,17000,17000,17000,0
20231204,094700,101660,17000,17000,17000,17000,0
20231204,094600,101660,17000,17000,17000,17000,0
20231204,094500,101660,17000,17000,17000,17000,0
20231204,094400,101660,17000,17000,17000,17000,0
20231204,094300,101660,17000,17000,17000,17000,0
20231204,094200,101660,17000,17000,17000,17000,0
20231204,094100,101660,17000,17000,17000,17000,0
20231204,094000,101660,17000,17000,17000,17000,0
20231204,093900,101660,17000,17000,17000,17000,0
20231204,093800,101660,17000,17000,17000,17000,0
20231204,093700,101660,17000,17000,17000,17000,0
20231204,093600,101660,17000,17000,17000,17000,0
20231204,093500,101660,17000,17000,17000,17000,0
20231204,093400,101660,17000,17000,17000,17000,0
20231204,093300,101660,17000,17000,17000,17000,0
20231204,093200,101660,17000,17000,17000,17000,0
20231204,093100,101660,17000,17000,17000,17000,0
20231204,093000,101660,17000,17000,17000,17000,0
20231204,092900,101660,17000,17000,17000,17000,0
20231204,092800,101660,17000,17000,17000,17000,0
20231204,092700,101660,17000,17000,17000,17000,0
20231204,092600,101660,17000,17000,17000,17000,0
20231204,092500,101660,17000,17000,17000,17000,0
20231204,092400,101660,17000,17000,17000,17000,0
20231204,092300,101660,17000,17000,17000,17000,0
20231204,092200,101660,17000,17000,17000,17000,0
20231204,092100,101660,17000,17000,17000,17000,0
20231204,092000,101660,17000,17000,17000,17000,0
20231204,091900,101660,17000,17000,17000,17000,1
20231204,091800,84660,16660,16660,16660,16660,0
20231204,091700,84660,16660,16660,16660,16660,0
20231204,091600,84660,16660,16660,16660,16660,0
20231204,091500,84660,16660,16660,16660,16660,0
20231204,091400,84660,16660,16660,16660,16660,0
20231204,091300,84660,16660,16660,16660,16660,0
20231204,091200,84660,16660,16660,16660,16660,1
20231204,091100,68000,17000,17000,17000,17000,0
20231204,091000,68000,17000,17000,17000,17000,0
20231204,090900,68000,17000,17000,17000,17000,0
20231204,090800,68000,17000,17000,17000,17000,0
20231204,090700,68000,17000,17000,17000,17000,0
20231204,090600,68000,17000,17000,17000,17000,0
20231204,090500,68000,17000,17000,17000,17000,0
20231204,090400,68000,17000,17000,17000,17000,0
20231204,090300,68000,17000,17000,17000,17000,0
20231204,090200,68000,17000,17000,17000,17000,0
20231204,090100,68000,17000,17000,17000,17000,0
20231204,090000,68000,17000,17000,17000,17000,4