KissMeData/003920/min/candle-20231201.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231201,184100,518286000,454500,454500,454500,454500,18
20231201,184000,518286000,454500,454500,454500,454500,0
20231201,183900,518286000,454500,454500,454500,454500,0
20231201,183800,518286000,454500,454500,454500,454500,0
20231201,183700,518286000,454500,454500,454500,454500,0
20231201,183600,518286000,454500,454500,454500,454500,0
20231201,183500,518286000,454500,454500,454500,454500,0
20231201,183400,518286000,454500,454500,454500,454500,0
20231201,183300,518286000,454500,454500,454500,454500,0
20231201,183200,518286000,454500,454500,454500,454500,0
20231201,183100,518286000,454500,454500,454500,454500,0
20231201,183000,518286000,454500,454500,454500,454500,0
20231201,182900,518286000,454500,454500,454500,454500,0
20231201,182800,518286000,454500,454500,454500,454500,0
20231201,182700,518286000,454500,454500,454500,454500,0
20231201,182600,518286000,454500,454500,454500,454500,0
20231201,182500,518286000,454500,454500,454500,454500,0
20231201,182400,518286000,454500,454500,454500,454500,0
20231201,182300,518286000,454500,454500,454500,454500,0
20231201,182200,518286000,454500,454500,454500,454500,0
20231201,182100,518286000,454500,454500,454500,454500,0
20231201,182000,518286000,454500,454500,454500,454500,0
20231201,181900,518286000,454500,454500,454500,454500,0
20231201,181800,518286000,454500,454500,454500,454500,0
20231201,181700,518286000,454500,454500,454500,454500,0
20231201,181600,518286000,454500,454500,454500,454500,0
20231201,181500,518286000,454500,454500,454500,454500,0
20231201,181400,518286000,454500,454500,454500,454500,0
20231201,181300,518286000,454500,454500,454500,454500,0
20231201,181200,518286000,454500,454500,454500,454500,0
20231201,181100,518286000,454500,454500,454500,454500,18
20231201,181000,518286000,454500,454500,454500,454500,0
20231201,180900,518286000,454500,454500,454500,454500,0
20231201,180800,518286000,454500,454500,454500,454500,0
20231201,180700,518286000,454500,454500,454500,454500,0
20231201,180600,518286000,454500,454500,454500,454500,0
20231201,180500,518286000,454500,454500,454500,454500,0
20231201,180400,518286000,454500,454500,454500,454500,0
20231201,180300,518286000,454500,454500,454500,454500,0
20231201,180200,518286000,454500,454500,454500,454500,0
20231201,180100,518286000,454500,454500,454500,454500,0
20231201,180000,518286000,454500,454500,454500,454500,0
20231201,175900,518286000,454500,454500,454500,454500,0
20231201,175800,518286000,454500,454500,454500,454500,0
20231201,175700,518286000,454500,454500,454500,454500,0
20231201,175600,518286000,454500,454500,454500,454500,0
20231201,175500,518286000,454500,454500,454500,454500,0
20231201,175400,518286000,454500,454500,454500,454500,0
20231201,175300,518286000,454500,454500,454500,454500,0
20231201,175200,518286000,454500,454500,454500,454500,0
20231201,175100,518286000,454500,454500,454500,454500,0
20231201,175000,518286000,454500,454500,454500,454500,0
20231201,174900,518286000,454500,454500,454500,454500,0
20231201,174800,518286000,454500,454500,454500,454500,0
20231201,174700,518286000,454500,454500,454500,454500,0
20231201,174600,518286000,454500,454500,454500,454500,0
20231201,174500,518286000,454500,454500,454500,454500,0
20231201,174400,518286000,454500,454500,454500,454500,0
20231201,174300,518286000,454500,454500,454500,454500,0
20231201,174200,518286000,454500,454500,454500,454500,0
20231201,174100,518286000,454500,454500,454500,454500,18
20231201,174000,518286000,454500,454500,454500,454500,0
20231201,173900,518286000,454500,454500,454500,454500,0
20231201,173800,518286000,454500,454500,454500,454500,0
20231201,173700,518286000,454500,454500,454500,454500,0
20231201,173600,518286000,454500,454500,454500,454500,0
20231201,173500,518286000,454500,454500,454500,454500,0
20231201,173400,518286000,454500,454500,454500,454500,0
20231201,173300,518286000,454500,454500,454500,454500,0
20231201,173200,518286000,454500,454500,454500,454500,0
20231201,173100,518286000,454500,454500,454500,454500,0
20231201,173000,518286000,454500,454500,454500,454500,0
20231201,172900,518286000,454500,454500,454500,454500,0
20231201,172800,518286000,454500,454500,454500,454500,0
20231201,172700,518286000,454500,454500,454500,454500,0
20231201,172600,518286000,454500,454500,454500,454500,0
20231201,172500,518286000,454500,454500,454500,454500,0
20231201,172400,518286000,454500,454500,454500,454500,0
20231201,172300,518286000,454500,454500,454500,454500,0
20231201,172200,518286000,454500,454500,454500,454500,0
20231201,172100,518286000,454500,454500,454500,454500,0
20231201,172000,518286000,454500,454500,454500,454500,0
20231201,171900,518286000,454500,454500,454500,454500,0
20231201,171800,518286000,454500,454500,454500,454500,0
20231201,171700,518286000,454500,454500,454500,454500,0
20231201,171600,518286000,454500,454500,454500,454500,0
20231201,171500,518286000,454500,454500,454500,454500,0
20231201,171400,518286000,454500,454500,454500,454500,0
20231201,171300,518286000,454500,454500,454500,454500,0
20231201,171200,518286000,454500,454500,454500,454500,0
20231201,171100,518286000,454500,454500,454500,454500,18
20231201,171000,518286000,454500,454500,454500,454500,0
20231201,170900,518286000,454500,454500,454500,454500,0
20231201,170800,518286000,454500,454500,454500,454500,0
20231201,170700,518286000,454500,454500,454500,454500,0
20231201,170600,518286000,454500,454500,454500,454500,0
20231201,170500,518286000,454500,454500,454500,454500,0
20231201,170400,518286000,454500,454500,454500,454500,0
20231201,170300,518286000,454500,454500,454500,454500,0
20231201,170200,518286000,454500,454500,454500,454500,0
20231201,170100,518286000,454500,454500,454500,454500,0
20231201,170000,518286000,454500,454500,454500,454500,0
20231201,165900,518286000,454500,454500,454500,454500,0
20231201,165800,518286000,454500,454500,454500,454500,0
20231201,165700,518286000,454500,454500,454500,454500,0
20231201,165600,518286000,454500,454500,454500,454500,0
20231201,165500,518286000,454500,454500,454500,454500,0
20231201,165400,518286000,454500,454500,454500,454500,0
20231201,165300,518286000,454500,454500,454500,454500,0
20231201,165200,518286000,454500,454500,454500,454500,0
20231201,165100,518286000,454500,454500,454500,454500,0
20231201,165000,518286000,454500,454500,454500,454500,0
20231201,164900,518286000,454500,454500,454500,454500,0
20231201,164800,518286000,454500,454500,454500,454500,0
20231201,164700,518286000,454500,454500,454500,454500,0
20231201,164600,518286000,454500,454500,454500,454500,0
20231201,164500,518286000,454500,454500,454500,454500,0
20231201,164400,518286000,454500,454500,454500,454500,0
20231201,164300,518286000,454500,454500,454500,454500,0
20231201,164200,518286000,454500,454500,454500,454500,0
20231201,164100,518286000,454500,454500,454500,454500,18
20231201,164000,518286000,454500,454500,454500,454500,0
20231201,163900,518286000,454500,454500,454500,454500,0
20231201,163800,518286000,454500,454500,454500,454500,0
20231201,163700,518286000,454500,454500,454500,454500,0
20231201,163600,518286000,454500,454500,454500,454500,0
20231201,163500,518286000,454500,454500,454500,454500,0
20231201,163400,518286000,454500,454500,454500,454500,0
20231201,163300,518286000,454500,454500,454500,454500,0
20231201,163200,518286000,454500,454500,454500,454500,0
20231201,163100,518286000,454500,454500,454500,454500,0
20231201,163000,518286000,454500,454500,454500,454500,0
20231201,162900,518286000,454500,454500,454500,454500,0
20231201,162800,518286000,454500,454500,454500,454500,0
20231201,162700,518286000,454500,454500,454500,454500,0
20231201,162600,518286000,454500,454500,454500,454500,0
20231201,162500,518286000,454500,454500,454500,454500,0
20231201,162400,518286000,454500,454500,454500,454500,0
20231201,162300,518286000,454500,454500,454500,454500,0
20231201,162200,518286000,454500,454500,454500,454500,0
20231201,162100,518286000,454500,454500,454500,454500,0
20231201,162000,518286000,454500,454500,454500,454500,0
20231201,161900,518286000,454500,454500,454500,454500,0
20231201,161800,518286000,454500,454500,454500,454500,0
20231201,161700,518286000,454500,454500,454500,454500,0
20231201,161600,518286000,454500,454500,454500,454500,0
20231201,161500,518286000,454500,454500,454500,454500,0
20231201,161400,518286000,454500,454500,454500,454500,0
20231201,161300,518286000,454500,454500,454500,454500,0
20231201,161200,518286000,454500,454500,454500,454500,0
20231201,161100,518286000,454500,454500,454500,454500,18
20231201,161000,518286000,454500,454500,454500,454500,0
20231201,160900,518286000,454500,454500,454500,454500,0
20231201,160800,518286000,454500,454500,454500,454500,0
20231201,160700,518286000,454500,454500,454500,454500,0
20231201,160600,518286000,454500,454500,454500,454500,0
20231201,160500,518286000,454500,454500,454500,454500,0
20231201,160400,518286000,454500,454500,454500,454500,0
20231201,160300,518286000,454500,454500,454500,454500,0
20231201,160200,518286000,454500,454500,454500,454500,0
20231201,160100,518286000,454500,454500,454500,454500,0
20231201,160000,518286000,454500,454500,454500,454500,0
20231201,155900,518286000,454500,454500,454500,454500,0
20231201,155800,518286000,454500,454500,454500,454500,0
20231201,155700,518286000,454500,454500,454500,454500,0
20231201,155600,518286000,454500,454500,454500,454500,0
20231201,155500,518286000,454500,454500,454500,454500,0
20231201,155400,518286000,454500,454500,454500,454500,0
20231201,155300,518286000,454500,454500,454500,454500,0
20231201,155200,518286000,454500,454500,454500,454500,0
20231201,155100,518286000,454500,454500,454500,454500,0
20231201,155000,518286000,454500,454500,454500,454500,0
20231201,154900,518286000,454500,454500,454500,454500,0
20231201,154800,518286000,454500,454500,454500,454500,0
20231201,154700,518286000,454500,454500,454500,454500,0
20231201,154600,518286000,454500,454500,454500,454500,0
20231201,154500,518286000,454500,454500,454500,454500,0
20231201,154400,518286000,454500,454500,454500,454500,0
20231201,154300,518286000,454500,454500,454500,454500,0
20231201,154200,518286000,454500,454500,454500,454500,0
20231201,154100,518286000,454500,454500,454500,454500,18
20231201,154000,518286000,454500,454500,454500,454500,0
20231201,153900,518286000,454500,454500,454500,454500,0
20231201,153800,518286000,454500,454500,454500,454500,0
20231201,153700,518286000,454500,454500,454500,454500,0
20231201,153600,518286000,454500,454500,454500,454500,0
20231201,153500,518286000,454500,454500,454500,454500,0
20231201,153400,518286000,454500,454500,454500,454500,0
20231201,153300,518286000,454500,454500,454500,454500,0
20231201,153200,518286000,454500,454500,454500,454500,0
20231201,153100,518286000,454500,454500,454500,454500,0
20231201,153000,518286000,454500,454500,454500,454500,18
20231201,152900,510105000,454500,454500,454500,454500,0
20231201,152800,510105000,454500,454500,454500,454500,0
20231201,152700,510105000,454500,454500,454500,454500,0
20231201,152600,510105000,454500,454500,454500,454500,0
20231201,152500,510105000,454500,454500,454500,454500,0
20231201,152400,510105000,454500,454500,454500,454500,0
20231201,152300,510105000,454500,454500,454500,454500,0
20231201,152200,510105000,454500,454500,454500,454500,0
20231201,152100,510105000,454500,454500,454500,454500,0
20231201,152000,510105000,454500,454500,454500,454500,0
20231201,151900,510105000,454500,454500,454500,453500,4
20231201,151800,508288000,453500,453500,453500,453500,1
20231201,151700,507834500,454500,453500,454500,453500,4
20231201,151600,506017500,453500,454000,454000,453500,21
20231201,151500,496484000,454000,454000,454000,454000,1
20231201,151400,496030000,454000,454000,454000,454000,1
20231201,151300,495576000,454000,454000,454000,454000,0
20231201,151200,495576000,454000,454000,454000,454000,1
20231201,151100,495122000,453500,453500,453500,453500,1
20231201,151000,494668500,453500,453500,453500,453500,1
20231201,150900,494215000,454000,454500,454500,454000,19
20231201,150800,485580500,453500,453500,454500,453500,3
20231201,150700,484219000,453500,453500,453500,453500,1
20231201,150600,483765500,453500,453500,453500,453500,1
20231201,150500,483312000,453500,454000,454000,453500,2
20231201,150400,482404500,453500,453500,453500,453500,3
20231201,150300,481044000,453500,453500,453500,453500,2
20231201,150200,480137000,453500,453500,453500,453500,1
20231201,150100,479683500,454000,454000,454000,454000,2
20231201,150000,478775500,454000,454000,454000,454000,1
20231201,145900,478321500,454500,454500,454500,454500,2
20231201,145800,477412500,454000,454500,454500,454000,25
20231201,145700,466050500,454000,454000,454500,453500,16
20231201,145600,458784000,454000,454000,454000,454000,12
20231201,145500,453336000,454000,454000,454000,454000,2
20231201,145400,452428000,454000,454000,454000,454000,1
20231201,145300,451974000,454000,454000,454000,454000,1
20231201,145200,451520000,454000,454000,454000,454000,0
20231201,145100,451520000,454000,454000,454000,454000,3
20231201,145000,450158000,454500,454500,454500,454500,3
20231201,144900,448794500,454500,454500,454500,454500,0
20231201,144800,448794500,454500,454500,454500,454500,1
20231201,144700,448340000,455000,455000,455000,455000,0
20231201,144600,448340000,455000,455000,455000,455000,0
20231201,144500,448340000,455000,454500,455000,454500,2
20231201,144400,447430500,455500,455500,455500,455000,4
20231201,144300,445609000,455000,456000,456000,455000,2
20231201,144200,444698000,455000,455000,455000,455000,0
20231201,144100,444698000,455000,455000,455000,455000,1
20231201,144000,444243000,456500,456500,456500,456500,0
20231201,143900,444243000,456500,456500,456500,456500,0
20231201,143800,444243000,456500,456500,456500,456500,0
20231201,143700,444243000,456500,456500,456500,456500,3
20231201,143600,442873500,456000,456000,456000,456000,4
20231201,143500,441049500,456000,456000,456000,456000,0
20231201,143400,441049500,456000,456000,456000,456000,1
20231201,143300,440593500,457000,457000,457000,457000,0
20231201,143200,440593500,457000,457000,457000,457000,1
20231201,143100,440136500,456000,456000,456000,456000,0
20231201,143000,440136500,456000,456000,456000,456000,0
20231201,142900,440136500,456000,456000,456000,456000,0
20231201,142800,440136500,456000,456000,456000,456000,0
20231201,142700,440136500,456000,456000,456000,456000,2
20231201,142600,439224500,456000,456000,456000,456000,4
20231201,142500,437400500,456000,456000,456000,456000,0
20231201,142400,437400500,456000,456000,456000,456000,1
20231201,142300,436944500,457000,457000,457000,457000,0
20231201,142200,436944500,457000,457500,457500,457000,2
20231201,142100,436030000,460000,460000,460000,460000,0
20231201,142000,436030000,460000,460000,460000,460000,0
20231201,141900,436030000,460000,460000,460000,460000,0
20231201,141800,436030000,460000,456500,460000,456500,11
20231201,141700,430991000,456000,456000,456000,456000,2
20231201,141600,430079000,455000,455000,455000,455000,19
20231201,141500,421434000,454000,454000,454000,454000,0
20231201,141400,421434000,454000,454000,454000,454000,1
20231201,141300,420980000,454000,454000,454000,454000,2
20231201,141200,420072000,454000,454000,454000,454000,1
20231201,141100,419618000,454000,454000,454000,454000,0
20231201,141000,419618000,454000,454000,454000,454000,1
20231201,140900,419164000,455000,455000,455000,455000,0
20231201,140800,419164000,455000,454000,455000,454000,2
20231201,140700,418255000,454000,454000,454000,454000,0
20231201,140600,418255000,454000,454000,454000,454000,1
20231201,140500,417801000,454500,454500,454500,454500,0
20231201,140400,417801000,454500,454500,454500,454500,1
20231201,140300,417346500,454000,454000,454000,454000,2
20231201,140200,416438500,454000,454000,454000,454000,1
20231201,140100,415984500,455000,455000,455000,455000,2
20231201,140000,415074500,454000,454000,454000,454000,0
20231201,135900,415074500,454000,455000,455000,454000,40
20231201,135800,396892000,455000,455000,455000,455000,0
20231201,135700,396892000,455000,455000,455000,455000,2
20231201,135600,395982000,455000,455000,455000,455000,2
20231201,135500,395072000,455000,455000,455000,455000,1
20231201,135400,394617000,456000,456000,456000,456000,0
20231201,135300,394617000,456000,456000,456000,456000,0
20231201,135200,394617000,456000,456000,456000,456000,1
20231201,135100,394161000,455000,455000,455000,455000,0
20231201,135000,394161000,455000,455000,455000,455000,1
20231201,134900,393706000,455000,455000,455000,455000,1
20231201,134800,393251000,455000,455000,455000,455000,1
20231201,134700,392796000,455500,455500,455500,455500,0
20231201,134600,392796000,455500,455500,455500,455500,2
20231201,134500,391885000,455500,455500,455500,455500,1
20231201,134400,391429500,455500,455500,455500,455500,1
20231201,134300,390974000,455500,455500,455500,455500,1
20231201,134200,390518500,455500,455500,455500,455500,1
20231201,134100,390063000,455500,455500,455500,455500,1
20231201,134000,389607500,455500,455500,455500,455500,0
20231201,133900,389607500,455500,455500,455500,455500,1
20231201,133800,389152000,455500,455500,455500,455500,2
20231201,133700,388241000,455500,455500,455500,455500,0
20231201,133600,388241000,455500,455500,455500,455500,1
20231201,133500,387785500,455500,455500,455500,455500,1
20231201,133400,387330000,456500,456500,456500,456500,0
20231201,133300,387330000,456500,456500,456500,456500,1
20231201,133200,386873500,456500,455500,456500,455500,5
20231201,133100,384592000,455500,455500,455500,455500,1
20231201,133000,384136500,455500,455500,455500,455500,0
20231201,132900,384136500,455500,455500,455500,455500,1
20231201,132800,383681000,455500,455500,455500,455500,1
20231201,132700,383225500,455500,455500,455500,455500,0
20231201,132600,383225500,455500,455500,455500,455500,1
20231201,132500,382770000,455500,455500,455500,455500,1
20231201,132400,382314500,455500,455500,455500,455500,1
20231201,132300,381859000,455500,455500,455500,455500,0
20231201,132200,381859000,455500,455500,455500,455500,1
20231201,132100,381403500,455500,455500,455500,455500,1
20231201,132000,380948000,455500,455500,455500,455500,0
20231201,131900,380948000,455500,455500,455500,455500,1
20231201,131800,380492500,455500,455500,455500,455500,3
20231201,131700,379126000,455500,455500,455500,455500,1
20231201,131600,378670500,455500,455500,455500,455500,0
20231201,131500,378670500,455500,455500,455500,455500,1
20231201,131400,378215000,455500,455500,455500,455500,1
20231201,131300,377759500,455500,455500,455500,455500,0
20231201,131200,377759500,455500,455500,455500,455500,1
20231201,131100,377304000,455500,455500,455500,455500,1
20231201,131000,376848500,455500,455500,455500,455500,1
20231201,130900,376393000,455500,455500,455500,455500,0
20231201,130800,376393000,455500,455500,455500,455500,1
20231201,130700,375937500,455500,455500,455500,455500,1
20231201,130600,375482000,455500,455500,455500,455500,0
20231201,130500,375482000,455500,455500,455500,455500,1
20231201,130400,375026500,455500,455500,455500,455500,1
20231201,130300,374571000,455500,455500,455500,455500,0
20231201,130200,374571000,455500,455500,455500,455500,1
20231201,130100,374115500,455500,455500,455500,455500,1
20231201,130000,373660000,455500,455500,455500,455500,1
20231201,125900,373204500,455500,455500,455500,455500,0
20231201,125800,373204500,455500,455500,455500,455500,1
20231201,125700,372749000,455500,455500,455500,455500,1
20231201,125600,372293500,455500,455500,455500,455500,0
20231201,125500,372293500,455500,455500,455500,455500,1
20231201,125400,371838000,456000,456000,456000,456000,1
20231201,125300,371382000,455500,455500,455500,455500,1
20231201,125200,370926500,455500,455500,455500,455500,0
20231201,125100,370926500,455500,455500,455500,455500,1
20231201,125000,370471000,456000,456000,456000,456000,6
20231201,124900,367735000,456000,456000,456000,456000,0
20231201,124800,367735000,456000,456000,456000,456000,1
20231201,124700,367279000,456000,456000,456000,456000,1
20231201,124600,366823000,456000,456000,456000,456000,1
20231201,124500,366367000,456000,456000,456000,456000,0
20231201,124400,366367000,456000,456000,456000,456000,1
20231201,124300,365911000,456000,456000,456000,456000,1
20231201,124200,365455000,456000,456000,456000,456000,0
20231201,124100,365455000,456000,456000,456000,456000,1
20231201,124000,364999000,456000,456000,456000,456000,1
20231201,123900,364543000,456000,456000,456000,456000,0
20231201,123800,364543000,456000,456000,456000,456000,1
20231201,123700,364087000,456000,456000,456000,456000,1
20231201,123600,363631000,456000,456000,456000,456000,1
20231201,123500,363175000,456000,456000,456000,456000,0
20231201,123400,363175000,456000,456000,456000,456000,2
20231201,123300,362263000,456000,456000,456000,456000,1
20231201,123200,361807000,456000,456000,456000,456000,0
20231201,123100,361807000,456000,456000,456000,456000,1
20231201,123000,361351000,456500,456500,456500,456500,0
20231201,122900,361351000,456500,455500,456500,455500,7
20231201,122800,358156500,455500,455500,455500,455500,0
20231201,122700,358156500,455500,455500,455500,455500,1
20231201,122600,357701000,455500,455500,455500,455500,2
20231201,122500,356790000,455500,455500,455500,455500,0
20231201,122400,356790000,455500,455500,455500,455500,1
20231201,122300,356334500,455500,455500,455500,455500,1
20231201,122200,355879000,455500,455500,455500,455500,2
20231201,122100,354968000,455500,455500,455500,455500,0
20231201,122000,354968000,455500,455500,455500,455500,1
20231201,121900,354512500,455500,455500,455500,455500,1
20231201,121800,354057000,456500,456500,456500,456500,0
20231201,121700,354057000,456500,456500,456500,456500,1
20231201,121600,353600500,455500,455500,455500,455500,0
20231201,121500,353600500,455500,455500,455500,455500,2
20231201,121400,352689500,455500,455500,455500,455500,0
20231201,121300,352689500,455500,455500,455500,455500,1
20231201,121200,352234000,455500,455500,455500,455500,1
20231201,121100,351778500,456500,456500,456500,456500,0
20231201,121000,351778500,456500,456500,456500,456500,0
20231201,120900,351778500,456500,456000,456500,456000,2
20231201,120800,350866000,456000,456000,456000,456000,0
20231201,120700,350866000,456000,456000,456000,456000,1
20231201,120600,350410000,457000,457000,457000,457000,4
20231201,120500,348582000,457000,457000,457000,457000,1
20231201,120400,348125000,457000,457000,457000,457000,1
20231201,120300,347668000,456000,455500,456000,455500,2
20231201,120200,346756500,457000,457000,457000,457000,0
20231201,120100,346756500,457000,456000,457000,456000,2
20231201,120000,345843500,456000,456000,456000,456000,1
20231201,115900,345387500,456000,456000,456000,456000,0
20231201,115800,345387500,456000,455500,456000,455500,2
20231201,115700,344476000,457000,457000,457000,457000,0
20231201,115600,344476000,457000,457000,457000,457000,1
20231201,115500,344019000,456000,456000,456000,456000,1
20231201,115400,343563000,456000,456000,456000,456000,0
20231201,115300,343563000,456000,456000,456000,456000,1
20231201,115200,343107000,456000,457000,457000,456000,2
20231201,115100,342194000,456000,456000,456000,456000,1
20231201,115000,341738000,457000,457000,457000,457000,1
20231201,114900,341281000,456000,456000,456000,456000,1
20231201,114800,340825000,456000,456000,456000,456000,2
20231201,114700,339913000,456000,456000,456000,456000,2
20231201,114600,339001000,457000,456000,457000,456000,2
20231201,114500,338088000,456500,456500,456500,456500,1
20231201,114400,337631500,457000,457000,457000,457000,0
20231201,114300,337631500,457000,457500,458500,457000,9
20231201,114200,333515000,458500,458500,458500,458500,0
20231201,114100,333515000,458500,456000,458500,456000,3
20231201,114000,332144500,456000,456000,456000,456000,0
20231201,113900,332144500,456000,456000,456000,456000,1
20231201,113800,331688500,456000,456000,456000,456000,2
20231201,113700,330776500,456000,456000,456000,456000,5
20231201,113600,328496500,457000,457000,457000,457000,0
20231201,113500,328496500,457000,457000,457000,457000,1
20231201,113400,328039500,458000,458000,458000,458000,0
20231201,113300,328039500,458000,458000,458000,458000,1
20231201,113200,327581500,457500,457500,457500,457500,0
20231201,113100,327581500,457500,456000,457500,456000,3
20231201,113000,326211000,456000,456000,456000,456000,0
20231201,112900,326211000,456000,456000,456000,456000,1
20231201,112800,325755000,456000,456000,456000,456000,1
20231201,112700,325299000,456000,456000,456000,456000,1
20231201,112600,324843000,456000,456000,456000,456000,0
20231201,112500,324843000,456000,456000,456000,456000,1
20231201,112400,324387000,456000,456000,456000,456000,1
20231201,112300,323931000,456000,456000,456000,456000,0
20231201,112200,323931000,456000,456000,456000,456000,1
20231201,112100,323475000,456000,456000,456000,456000,1
20231201,112000,323019000,456000,456000,456000,456000,0
20231201,111900,323019000,456000,456000,456000,456000,1
20231201,111800,322563000,456000,456000,456000,456000,1
20231201,111700,322107000,456000,456000,456000,456000,1
20231201,111600,321651000,456000,456000,456000,456000,0
20231201,111500,321651000,456000,456000,456000,456000,11
20231201,111400,316635000,456000,456000,456000,456000,1
20231201,111300,316179000,456000,456000,456000,456000,0
20231201,111200,316179000,456000,456000,456000,456000,1
20231201,111100,315723000,456000,456000,456000,456000,2
20231201,111000,314811000,456000,456000,456000,456000,0
20231201,110900,314811000,456000,456000,456000,456000,0
20231201,110800,314811000,456000,456000,456000,456000,4
20231201,110700,312987000,456000,456000,456000,456000,1
20231201,110600,312531000,456000,456000,456000,456000,0
20231201,110500,312531000,456000,456000,456000,456000,1
20231201,110400,312075000,456000,456000,456000,456000,1
20231201,110300,311619000,456000,456000,456000,456000,1
20231201,110200,311163000,456000,456000,456000,456000,0
20231201,110100,311163000,456000,456000,456000,456000,1
20231201,110000,310707000,456500,456500,456500,456500,1
20231201,105900,310250500,456500,456500,456500,456500,0
20231201,105800,310250500,456500,456500,456500,456500,1
20231201,105700,309794000,456500,456500,456500,456500,1
20231201,105600,309337500,457000,457000,457000,457000,0
20231201,105500,309337500,457000,457000,457000,457000,1
20231201,105400,308880500,457500,457500,457500,457500,1
20231201,105300,308423000,457500,457500,457500,457500,1
20231201,105200,307965500,457500,457500,457500,457500,0
20231201,105100,307965500,457500,457500,458000,457500,10
20231201,105000,303390000,456500,456500,456500,456500,1
20231201,104900,302933500,456500,456500,456500,456500,0
20231201,104800,302933500,456500,456500,456500,456500,1
20231201,104700,302477000,456500,456500,456500,456500,1
20231201,104600,302020500,456000,456000,456000,456000,1
20231201,104500,301564500,456000,456000,456000,456000,0
20231201,104400,301564500,456000,456000,456000,456000,1
20231201,104300,301108500,457000,456000,457000,456000,3
20231201,104200,299738500,456000,456000,456000,456000,0
20231201,104100,299738500,456000,456500,456500,456000,2
20231201,104000,298826000,456000,456500,456500,456000,5
20231201,103900,296544000,456500,456500,456500,456500,1
20231201,103800,296087500,456500,456000,456500,456000,16
20231201,103700,288784000,455000,455000,455000,455000,1
20231201,103600,288329000,455000,455000,455000,455000,1
20231201,103500,287874000,454500,454500,454500,454500,0
20231201,103400,287874000,454500,454500,454500,454500,0
20231201,103300,287874000,454500,454500,454500,454500,0
20231201,103200,287874000,454500,454500,454500,454500,0
20231201,103100,287874000,454500,454500,454500,454500,0
20231201,103000,287874000,454500,455000,455000,454500,2
20231201,102900,286964500,454000,454000,454000,454000,0
20231201,102800,286964500,454000,454000,454000,454000,0
20231201,102700,286964500,454000,454000,454000,454000,15
20231201,102600,280154500,452500,454000,454000,452500,145
20231201,102500,214523000,454500,454500,454500,454500,0
20231201,102400,214523000,454500,454500,454500,454500,0
20231201,102300,214523000,454500,454500,454500,454500,0
20231201,102200,214523000,454500,454500,454500,454500,0
20231201,102100,214523000,454500,454500,454500,454500,0
20231201,102000,214523000,454500,454500,454500,454500,1
20231201,101900,214068500,454000,454000,454000,454000,0
20231201,101800,214068500,454000,454000,454000,454000,8
20231201,101700,210436500,454500,454500,454500,454500,1
20231201,101600,209982000,454500,457500,457500,454500,156
20231201,101500,138923000,459000,459000,459000,459000,0
20231201,101400,138923000,459000,459000,459000,459000,0
20231201,101300,138923000,459000,459000,459000,459000,0
20231201,101200,138923000,459000,459000,459000,459000,0
20231201,101100,138923000,459000,459000,459000,459000,0
20231201,101000,138923000,459000,459000,459000,459000,1
20231201,100900,138464000,459000,459000,459000,459000,0
20231201,100800,138464000,459000,459000,459000,459000,0
20231201,100700,138464000,459000,459000,459000,459000,0
20231201,100600,138464000,459000,459000,459000,459000,0
20231201,100500,138464000,459000,459000,459000,459000,2
20231201,100400,137546000,459000,459000,459000,459000,0
20231201,100300,137546000,459000,459000,459000,459000,0
20231201,100200,137546000,459000,459000,459000,459000,0
20231201,100100,137546000,459000,459000,459000,459000,0
20231201,100000,137546000,459000,459000,459000,459000,1
20231201,095900,137087000,458000,458000,458000,458000,0
20231201,095800,137087000,458000,458000,458000,458000,1
20231201,095700,136629000,458000,458000,458000,458000,4
20231201,095600,134797000,458000,458000,458000,458000,0
20231201,095500,134797000,458000,458000,458000,458000,4
20231201,095400,132965000,458000,458000,458000,458000,1
20231201,095300,132507000,458000,458000,458000,458000,1
20231201,095200,132049000,457000,457000,457000,457000,0
20231201,095100,132049000,457000,457000,457000,457000,0
20231201,095000,132049000,457000,457000,457000,457000,0
20231201,094900,132049000,457000,457000,457000,457000,0
20231201,094800,132049000,457000,457000,457000,457000,0
20231201,094700,132049000,457000,457000,457000,457000,0
20231201,094600,132049000,457000,457000,457000,457000,0
20231201,094500,132049000,457000,457000,457000,457000,0
20231201,094400,132049000,457000,457000,457000,457000,1
20231201,094300,131592000,458000,458000,458000,458000,5
20231201,094200,129302000,457500,457500,457500,457500,0
20231201,094100,129302000,457500,457500,457500,457500,0
20231201,094000,129302000,457500,457500,457500,457500,0
20231201,093900,129302000,457500,457500,457500,457500,0
20231201,093800,129302000,457500,457500,457500,457500,2
20231201,093700,128387000,457500,457500,457500,457500,3
20231201,093600,127014500,457000,457000,457000,457000,0
20231201,093500,127014500,457000,456500,457000,456500,20
20231201,093400,117876000,456500,456500,456500,456500,0
20231201,093300,117876000,456500,456000,456500,456000,5
20231201,093200,115594000,456000,456000,456000,456000,0
20231201,093100,115594000,456000,456000,456000,456000,0
20231201,093000,115594000,456000,456000,456000,456000,0
20231201,092900,115594000,456000,456500,456500,455500,5
20231201,092800,113315000,456500,457000,457000,455000,38
20231201,092700,95989000,456500,456500,456500,456500,4
20231201,092600,94163000,456500,456500,456500,456500,2
20231201,092500,93250000,457000,456500,457000,456500,2
20231201,092400,92336500,456500,456500,456500,456500,0
20231201,092300,92336500,456500,456000,456500,456000,32
20231201,092200,77741000,457500,457500,457500,457500,1
20231201,092100,77283500,458000,458000,458000,458000,0
20231201,092000,77283500,458000,458000,458000,458000,0
20231201,091900,77283500,458000,458000,458000,458000,0
20231201,091800,77283500,458000,458000,458000,458000,3
20231201,091700,75909500,456500,457000,457000,456500,17
20231201,091600,68148000,457500,459000,459000,457500,34
20231201,091500,52591500,457500,459000,459500,457500,7
20231201,091400,49381500,459000,459500,459500,459000,3
20231201,091300,48003500,457500,457500,457500,457500,0
20231201,091200,48003500,457500,457500,457500,457500,0
20231201,091100,48003500,457500,457500,457500,457500,1
20231201,091000,47546000,457500,458500,462000,457500,28
20231201,090900,34720000,459000,462500,462500,459000,24
20231201,090800,23634000,462500,462500,462500,462500,0
20231201,090700,23634000,462500,462500,462500,462500,0
20231201,090600,23634000,462500,463000,463000,462500,2
20231201,090500,22708500,458500,458500,458500,458500,0
20231201,090400,22708500,458500,458500,458500,458500,0
20231201,090300,22708500,458500,458500,458500,458500,1
20231201,090200,22250000,472500,472500,472500,472500,0
20231201,090100,22250000,472500,472500,472500,472500,0
20231201,090000,22250000,472500,473500,473500,470000,47