KissMeData/000850/min/candle-20231207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231207,183200,97431800,32600,32600,32600,32600,42
20231207,183100,97431800,32600,32600,32600,32600,0
20231207,183000,97431800,32600,32600,32600,32600,0
20231207,182900,97431800,32600,32600,32600,32600,0
20231207,182800,97431800,32600,32600,32600,32600,0
20231207,182700,97431800,32600,32600,32600,32600,0
20231207,182600,97431800,32600,32600,32600,32600,0
20231207,182500,97431800,32600,32600,32600,32600,0
20231207,182400,97431800,32600,32600,32600,32600,0
20231207,182300,97431800,32600,32600,32600,32600,0
20231207,182200,97431800,32600,32600,32600,32600,0
20231207,182100,97431800,32600,32600,32600,32600,0
20231207,182000,97431800,32600,32600,32600,32600,0
20231207,181900,97431800,32600,32600,32600,32600,0
20231207,181800,97431800,32600,32600,32600,32600,0
20231207,181700,97431800,32600,32600,32600,32600,0
20231207,181600,97431800,32600,32600,32600,32600,0
20231207,181500,97431800,32600,32600,32600,32600,0
20231207,181400,97431800,32600,32600,32600,32600,0
20231207,181300,97431800,32600,32600,32600,32600,0
20231207,181200,97431800,32600,32600,32600,32600,0
20231207,181100,97431800,32600,32600,32600,32600,0
20231207,181000,97431800,32600,32600,32600,32600,0
20231207,180900,97431800,32600,32600,32600,32600,0
20231207,180800,97431800,32600,32600,32600,32600,0
20231207,180700,97431800,32600,32600,32600,32600,0
20231207,180600,97431800,32600,32600,32600,32600,0
20231207,180500,97431800,32600,32600,32600,32600,0
20231207,180400,97431800,32600,32600,32600,32600,0
20231207,180300,97431800,32600,32600,32600,32600,0
20231207,180200,97431800,32600,32600,32600,32600,42
20231207,180100,97431800,32600,32600,32600,32600,0
20231207,180000,97431800,32600,32600,32600,32600,0
20231207,175900,97431800,32600,32600,32600,32600,0
20231207,175800,97431800,32600,32600,32600,32600,0
20231207,175700,97431800,32600,32600,32600,32600,0
20231207,175600,97431800,32600,32600,32600,32600,0
20231207,175500,97431800,32600,32600,32600,32600,0
20231207,175400,97431800,32600,32600,32600,32600,0
20231207,175300,97431800,32600,32600,32600,32600,0
20231207,175200,97431800,32600,32600,32600,32600,0
20231207,175100,97431800,32600,32600,32600,32600,0
20231207,175000,97431800,32600,32600,32600,32600,0
20231207,174900,97431800,32600,32600,32600,32600,0
20231207,174800,97431800,32600,32600,32600,32600,0
20231207,174700,97431800,32600,32600,32600,32600,0
20231207,174600,97431800,32600,32600,32600,32600,0
20231207,174500,97431800,32600,32600,32600,32600,0
20231207,174400,97431800,32600,32600,32600,32600,0
20231207,174300,97431800,32600,32600,32600,32600,0
20231207,174200,97431800,32600,32600,32600,32600,0
20231207,174100,97431800,32600,32600,32600,32600,0
20231207,174000,97431800,32600,32600,32600,32600,0
20231207,173900,97431800,32600,32600,32600,32600,0
20231207,173800,97431800,32600,32600,32600,32600,0
20231207,173700,97431800,32600,32600,32600,32600,0
20231207,173600,97431800,32600,32600,32600,32600,0
20231207,173500,97431800,32600,32600,32600,32600,0
20231207,173400,97431800,32600,32600,32600,32600,0
20231207,173300,97431800,32600,32600,32600,32600,0
20231207,173200,97431800,32600,32600,32600,32600,42
20231207,173100,97431800,32600,32600,32600,32600,0
20231207,173000,97431800,32600,32600,32600,32600,0
20231207,172900,97431800,32600,32600,32600,32600,0
20231207,172800,97431800,32600,32600,32600,32600,0
20231207,172700,97431800,32600,32600,32600,32600,0
20231207,172600,97431800,32600,32600,32600,32600,0
20231207,172500,97431800,32600,32600,32600,32600,0
20231207,172400,97431800,32600,32600,32600,32600,0
20231207,172300,97431800,32600,32600,32600,32600,0
20231207,172200,97431800,32600,32600,32600,32600,0
20231207,172100,97431800,32600,32600,32600,32600,0
20231207,172000,97431800,32600,32600,32600,32600,0
20231207,171900,97431800,32600,32600,32600,32600,0
20231207,171800,97431800,32600,32600,32600,32600,0
20231207,171700,97431800,32600,32600,32600,32600,0
20231207,171600,97431800,32600,32600,32600,32600,0
20231207,171500,97431800,32600,32600,32600,32600,0
20231207,171400,97431800,32600,32600,32600,32600,0
20231207,171300,97431800,32600,32600,32600,32600,0
20231207,171200,97431800,32600,32600,32600,32600,0
20231207,171100,97431800,32600,32600,32600,32600,0
20231207,171000,97431800,32600,32600,32600,32600,0
20231207,170900,97431800,32600,32600,32600,32600,0
20231207,170800,97431800,32600,32600,32600,32600,0
20231207,170700,97431800,32600,32600,32600,32600,0
20231207,170600,97431800,32600,32600,32600,32600,0
20231207,170500,97431800,32600,32600,32600,32600,0
20231207,170400,97431800,32600,32600,32600,32600,0
20231207,170300,97431800,32600,32600,32600,32600,0
20231207,170200,97431800,32600,32600,32600,32600,42
20231207,170100,97431800,32600,32600,32600,32600,0
20231207,170000,97431800,32600,32600,32600,32600,0
20231207,165900,97431800,32600,32600,32600,32600,0
20231207,165800,97431800,32600,32600,32600,32600,0
20231207,165700,97431800,32600,32600,32600,32600,0
20231207,165600,97431800,32600,32600,32600,32600,0
20231207,165500,97431800,32600,32600,32600,32600,0
20231207,165400,97431800,32600,32600,32600,32600,0
20231207,165300,97431800,32600,32600,32600,32600,0
20231207,165200,97431800,32600,32600,32600,32600,0
20231207,165100,97431800,32600,32600,32600,32600,0
20231207,165000,97431800,32600,32600,32600,32600,0
20231207,164900,97431800,32600,32600,32600,32600,0
20231207,164800,97431800,32600,32600,32600,32600,0
20231207,164700,97431800,32600,32600,32600,32600,0
20231207,164600,97431800,32600,32600,32600,32600,0
20231207,164500,97431800,32600,32600,32600,32600,0
20231207,164400,97431800,32600,32600,32600,32600,0
20231207,164300,97431800,32600,32600,32600,32600,0
20231207,164200,97431800,32600,32600,32600,32600,0
20231207,164100,97431800,32600,32600,32600,32600,0
20231207,164000,97431800,32600,32600,32600,32600,0
20231207,163900,97431800,32600,32600,32600,32600,0
20231207,163800,97431800,32600,32600,32600,32600,0
20231207,163700,97431800,32600,32600,32600,32600,0
20231207,163600,97431800,32600,32600,32600,32600,0
20231207,163500,97431800,32600,32600,32600,32600,0
20231207,163400,97431800,32600,32600,32600,32600,0
20231207,163300,97431800,32600,32600,32600,32600,0
20231207,163200,97431800,32600,32600,32600,32600,42
20231207,163100,97431800,32600,32600,32600,32600,0
20231207,163000,97431800,32600,32600,32600,32600,0
20231207,162900,97431800,32600,32600,32600,32600,0
20231207,162800,97431800,32600,32600,32600,32600,0
20231207,162700,97431800,32600,32600,32600,32600,0
20231207,162600,97431800,32600,32600,32600,32600,0
20231207,162500,97431800,32600,32600,32600,32600,0
20231207,162400,97431800,32600,32600,32600,32600,0
20231207,162300,97431800,32600,32600,32600,32600,0
20231207,162200,97431800,32600,32600,32600,32600,0
20231207,162100,97431800,32600,32600,32600,32600,0
20231207,162000,97431800,32600,32600,32600,32600,0
20231207,161900,97431800,32600,32600,32600,32600,0
20231207,161800,97431800,32600,32600,32600,32600,0
20231207,161700,97431800,32600,32600,32600,32600,0
20231207,161600,97431800,32600,32600,32600,32600,0
20231207,161500,97431800,32600,32600,32600,32600,0
20231207,161400,97431800,32600,32600,32600,32600,0
20231207,161300,97431800,32600,32600,32600,32600,0
20231207,161200,97431800,32600,32600,32600,32600,0
20231207,161100,97431800,32600,32600,32600,32600,0
20231207,161000,97431800,32600,32600,32600,32600,0
20231207,160900,97431800,32600,32600,32600,32600,0
20231207,160800,97431800,32600,32600,32600,32600,0
20231207,160700,97431800,32600,32600,32600,32600,0
20231207,160600,97431800,32600,32600,32600,32600,0
20231207,160500,97431800,32600,32600,32600,32600,0
20231207,160400,97431800,32600,32600,32600,32600,0
20231207,160300,97431800,32600,32600,32600,32600,0
20231207,160200,97431800,32600,32600,32600,32600,42
20231207,160100,97431800,32600,32600,32600,32600,0
20231207,160000,97431800,32600,32600,32600,32600,0
20231207,155900,97431800,32600,32600,32600,32600,0
20231207,155800,97431800,32600,32600,32600,32600,0
20231207,155700,97431800,32600,32600,32600,32600,0
20231207,155600,97431800,32600,32600,32600,32600,0
20231207,155500,97431800,32600,32600,32600,32600,0
20231207,155400,97431800,32600,32600,32600,32600,0
20231207,155300,97431800,32600,32600,32600,32600,0
20231207,155200,97431800,32600,32600,32600,32600,0
20231207,155100,97431800,32600,32600,32600,32600,0
20231207,155000,97431800,32600,32600,32600,32600,0
20231207,154900,97431800,32600,32600,32600,32600,0
20231207,154800,97431800,32600,32600,32600,32600,0
20231207,154700,97431800,32600,32600,32600,32600,0
20231207,154600,97431800,32600,32600,32600,32600,0
20231207,154500,97431800,32600,32600,32600,32600,0
20231207,154400,97431800,32600,32600,32600,32600,0
20231207,154300,97431800,32600,32600,32600,32600,0
20231207,154200,97431800,32600,32600,32600,32600,0
20231207,154100,97431800,32600,32600,32600,32600,0
20231207,154000,97431800,32600,32600,32600,32600,0
20231207,153900,97431800,32600,32600,32600,32600,0
20231207,153800,97431800,32600,32600,32600,32600,0
20231207,153700,97431800,32600,32600,32600,32600,0
20231207,153600,97431800,32600,32600,32600,32600,0
20231207,153500,97431800,32600,32600,32600,32600,0
20231207,153400,97431800,32600,32600,32600,32600,0
20231207,153300,97431800,32600,32600,32600,32600,0
20231207,153200,97431800,32600,32600,32600,32600,42
20231207,153100,97431800,32600,32600,32600,32600,0
20231207,153000,97431800,32600,32600,32600,32600,42
20231207,152900,96062600,32500,32500,32500,32500,0
20231207,152800,96062600,32500,32500,32500,32500,0
20231207,152700,96062600,32500,32500,32500,32500,0
20231207,152600,96062600,32500,32500,32500,32500,0
20231207,152500,96062600,32500,32500,32500,32500,0
20231207,152400,96062600,32500,32500,32500,32500,0
20231207,152300,96062600,32500,32500,32500,32500,0
20231207,152200,96062600,32500,32500,32500,32500,0
20231207,152100,96062600,32500,32500,32500,32500,0
20231207,152000,96062600,32500,32500,32500,32500,0
20231207,151900,96062600,32500,32500,32500,32500,1
20231207,151800,96030100,32450,32450,32450,32450,3
20231207,151700,95932750,32450,32450,32450,32450,0
20231207,151600,95932750,32450,32450,32450,32450,0
20231207,151500,95932750,32450,32450,32450,32450,3
20231207,151400,95835400,32450,32450,32450,32450,0
20231207,151300,95835400,32450,32450,32450,32450,2
20231207,151200,95770500,32450,32450,32450,32450,0
20231207,151100,95770500,32450,32450,32450,32450,0
20231207,151000,95770500,32450,32450,32450,32450,1
20231207,150900,95738050,32500,32500,32500,32500,0
20231207,150800,95738050,32500,32500,32500,32500,0
20231207,150700,95738050,32500,32500,32500,32500,0
20231207,150600,95738050,32500,32500,32500,32500,0
20231207,150500,95738050,32500,32500,32500,32500,0
20231207,150400,95738050,32500,32500,32500,32500,0
20231207,150300,95738050,32500,32500,32500,32500,0
20231207,150200,95738050,32500,32500,32500,32500,0
20231207,150100,95738050,32500,32500,32500,32500,0
20231207,150000,95738050,32500,32500,32500,32500,60
20231207,145900,93788050,32450,32450,32450,32450,0
20231207,145800,93788050,32450,32450,32450,32450,0
20231207,145700,93788050,32450,32450,32450,32450,4
20231207,145600,93658250,32500,32500,32500,32500,1
20231207,145500,93625750,32500,32500,32500,32500,0
20231207,145400,93625750,32500,32500,32500,32500,1
20231207,145300,93593250,32450,32450,32450,32450,0
20231207,145200,93593250,32450,32450,32450,32450,0
20231207,145100,93593250,32450,32450,32450,32450,0
20231207,145000,93593250,32450,32450,32450,32450,0
20231207,144900,93593250,32450,32450,32450,32450,49
20231207,144800,92003200,32450,32450,32450,32450,0
20231207,144700,92003200,32450,32450,32450,32450,0
20231207,144600,92003200,32450,32450,32450,32450,27
20231207,144500,91127050,32500,32500,32500,32500,0
20231207,144400,91127050,32500,32500,32500,32500,0
20231207,144300,91127050,32500,32500,32500,32500,0
20231207,144200,91127050,32500,32500,32500,32500,0
20231207,144100,91127050,32500,32500,32500,32500,0
20231207,144000,91127050,32500,32500,32500,32500,0
20231207,143900,91127050,32500,32500,32500,32500,0
20231207,143800,91127050,32500,32500,32500,32500,7
20231207,143700,90899550,32500,32500,32500,32500,0
20231207,143600,90899550,32500,32500,32500,32500,0
20231207,143500,90899550,32500,32500,32500,32500,5
20231207,143400,90737050,32450,32450,32450,32450,0
20231207,143300,90737050,32450,32450,32450,32450,0
20231207,143200,90737050,32450,32450,32450,32450,0
20231207,143100,90737050,32450,32450,32450,32450,0
20231207,143000,90737050,32450,32450,32450,32450,42
20231207,142900,89374150,32500,32500,32500,32500,0
20231207,142800,89374150,32500,32500,32500,32500,0
20231207,142700,89374150,32500,32500,32500,32500,0
20231207,142600,89374150,32500,32500,32500,32500,0
20231207,142500,89374150,32500,32500,32500,32500,0
20231207,142400,89374150,32500,32500,32500,32500,0
20231207,142300,89374150,32500,32500,32500,32500,0
20231207,142200,89374150,32500,32500,32500,32500,0
20231207,142100,89374150,32500,32500,32500,32500,0
20231207,142000,89374150,32500,32500,32500,32500,0
20231207,141900,89374150,32500,32500,32500,32500,2
20231207,141800,89309150,32500,32500,32500,32500,0
20231207,141700,89309150,32500,32500,32500,32500,0
20231207,141600,89309150,32500,32500,32500,32500,0
20231207,141500,89309150,32500,32500,32500,32500,0
20231207,141400,89309150,32500,32500,32500,32500,0
20231207,141300,89309150,32500,32500,32500,32500,0
20231207,141200,89309150,32500,32500,32500,32500,0
20231207,141100,89309150,32500,32500,32500,32500,0
20231207,141000,89309150,32500,32500,32500,32500,10
20231207,140900,88984150,32450,32450,32450,32450,0
20231207,140800,88984150,32450,32450,32450,32450,0
20231207,140700,88984150,32450,32450,32450,32450,0
20231207,140600,88984150,32450,32450,32450,32450,1
20231207,140500,88951700,32450,32450,32450,32450,0
20231207,140400,88951700,32450,32450,32450,32450,0
20231207,140300,88951700,32450,32450,32450,32450,0
20231207,140200,88951700,32450,32450,32450,32450,0
20231207,140100,88951700,32450,32450,32450,32450,0
20231207,140000,88951700,32450,32450,32450,32450,0
20231207,135900,88951700,32450,32450,32450,32450,0
20231207,135800,88951700,32450,32450,32450,32450,0
20231207,135700,88951700,32450,32450,32450,32450,0
20231207,135600,88951700,32450,32450,32450,32450,7
20231207,135500,88724550,32450,32450,32450,32450,0
20231207,135400,88724550,32450,32450,32450,32450,1
20231207,135300,88692100,32500,32500,32500,32500,0
20231207,135200,88692100,32500,32500,32500,32500,0
20231207,135100,88692100,32500,32500,32500,32500,0
20231207,135000,88692100,32500,32500,32500,32500,0
20231207,134900,88692100,32500,32500,32500,32500,0
20231207,134800,88692100,32500,32500,32500,32500,1
20231207,134700,88659600,32500,32500,32500,32500,0
20231207,134600,88659600,32500,32500,32500,32500,0
20231207,134500,88659600,32500,32500,32500,32500,0
20231207,134400,88659600,32500,32500,32500,32500,0
20231207,134300,88659600,32500,32500,32500,32500,1
20231207,134200,88627100,32550,32550,32550,32550,1
20231207,134100,88594550,32450,32450,32450,32450,1
20231207,134000,88562100,32500,32500,32500,32500,0
20231207,133900,88562100,32500,32500,32500,32500,12
20231207,133800,88172100,32500,32500,32500,32500,0
20231207,133700,88172100,32500,32500,32500,32500,0
20231207,133600,88172100,32500,32500,32500,32500,0
20231207,133500,88172100,32500,32500,32500,32500,0
20231207,133400,88172100,32500,32500,32500,32500,0
20231207,133300,88172100,32500,32500,32500,32500,0
20231207,133200,88172100,32500,32500,32500,32500,0
20231207,133100,88172100,32500,32500,32500,32500,0
20231207,133000,88172100,32500,32500,32500,32500,2
20231207,132900,88107100,32550,32550,32550,32550,0
20231207,132800,88107100,32550,32550,32550,32550,0
20231207,132700,88107100,32550,32550,32550,32550,0
20231207,132600,88107100,32550,32550,32550,32550,0
20231207,132500,88107100,32550,32550,32550,32550,0
20231207,132400,88107100,32550,32550,32550,32550,0
20231207,132300,88107100,32550,32550,32550,32550,0
20231207,132200,88107100,32550,32550,32550,32550,0
20231207,132100,88107100,32550,32550,32550,32550,0
20231207,132000,88107100,32550,32500,32550,32500,20
20231207,131900,87456600,32550,32550,32550,32550,0
20231207,131800,87456600,32550,32550,32550,32550,0
20231207,131700,87456600,32550,32550,32550,32550,0
20231207,131600,87456600,32550,32550,32550,32550,0
20231207,131500,87456600,32550,32550,32550,32550,0
20231207,131400,87456600,32550,32550,32550,32550,0
20231207,131300,87456600,32550,32550,32550,32550,10
20231207,131200,87131100,32550,32550,32550,32550,0
20231207,131100,87131100,32550,32550,32550,32550,0
20231207,131000,87131100,32550,32550,32550,32550,0
20231207,130900,87131100,32550,32500,32550,32500,2
20231207,130800,87066050,32400,32450,32450,32400,380
20231207,130700,74753950,32550,32550,32550,32550,0
20231207,130600,74753950,32550,32550,32550,32550,0
20231207,130500,74753950,32550,32550,32550,32550,0
20231207,130400,74753950,32550,32550,32550,32550,0
20231207,130300,74753950,32550,32550,32550,32550,0
20231207,130200,74753950,32550,32550,32550,32550,1
20231207,130100,74721400,32400,32450,32450,32400,6
20231207,130000,74526950,32550,32550,32550,32550,0
20231207,125900,74526950,32550,32550,32550,32550,0
20231207,125800,74526950,32550,32550,32550,32550,0
20231207,125700,74526950,32550,32550,32550,32550,0
20231207,125600,74526950,32550,32550,32550,32550,0
20231207,125500,74526950,32550,32550,32550,32550,1
20231207,125400,74494400,32550,32550,32550,32550,0
20231207,125300,74494400,32550,32550,32550,32550,10
20231207,125200,74168900,32550,32550,32550,32550,0
20231207,125100,74168900,32550,32550,32550,32550,1
20231207,125000,74136350,32450,32450,32450,32450,0
20231207,124900,74136350,32450,32450,32450,32450,0
20231207,124800,74136350,32450,32450,32450,32450,0
20231207,124700,74136350,32450,32450,32450,32450,0
20231207,124600,74136350,32450,32450,32450,32450,0
20231207,124500,74136350,32450,32450,32450,32450,0
20231207,124400,74136350,32450,32450,32450,32450,0
20231207,124300,74136350,32450,32450,32450,32450,0
20231207,124200,74136350,32450,32450,32450,32450,0
20231207,124100,74136350,32450,32450,32450,32450,0
20231207,124000,74136350,32450,32450,32450,32450,1
20231207,123900,74103900,32500,32550,32550,32500,3
20231207,123800,74006300,32500,32500,32500,32500,0
20231207,123700,74006300,32500,32500,32500,32500,0
20231207,123600,74006300,32500,32500,32500,32500,210
20231207,123500,67181300,32500,32500,32500,32500,0
20231207,123400,67181300,32500,32500,32500,32500,0
20231207,123300,67181300,32500,32400,32500,32350,7
20231207,123200,66954550,32350,32350,32350,32350,108
20231207,123100,63460750,32400,32400,32400,32400,0
20231207,123000,63460750,32400,32400,32400,32400,0
20231207,122900,63460750,32400,32400,32400,32400,0
20231207,122800,63460750,32400,32400,32400,32400,0
20231207,122700,63460750,32400,32400,32400,32400,0
20231207,122600,63460750,32400,32400,32400,32400,0
20231207,122500,63460750,32400,32400,32400,32400,0
20231207,122400,63460750,32400,32400,32400,32400,0
20231207,122300,63460750,32400,32400,32400,32400,0
20231207,122200,63460750,32400,32400,32400,32400,0
20231207,122100,63460750,32400,32400,32400,32400,0
20231207,122000,63460750,32400,32400,32400,32400,142
20231207,121900,58859950,32500,32500,32500,32500,0
20231207,121800,58859950,32500,32500,32500,32500,0
20231207,121700,58859950,32500,32500,32500,32500,0
20231207,121600,58859950,32500,32500,32500,32500,0
20231207,121500,58859950,32500,32500,32500,32500,0
20231207,121400,58859950,32500,32500,32500,32500,0
20231207,121300,58859950,32500,32500,32500,32500,0
20231207,121200,58859950,32500,32500,32500,32500,0
20231207,121100,58859950,32500,32500,32500,32500,0
20231207,121000,58859950,32500,32500,32500,32500,0
20231207,120900,58859950,32500,32500,32500,32500,0
20231207,120800,58859950,32500,32450,32500,32450,573
20231207,120700,40237500,32500,32500,32500,32500,0
20231207,120600,40237500,32500,32500,32500,32500,0
20231207,120500,40237500,32500,32500,32500,32500,0
20231207,120400,40237500,32500,32500,32500,32500,0
20231207,120300,40237500,32500,32500,32500,32500,0
20231207,120200,40237500,32500,32500,32500,32500,0
20231207,120100,40237500,32500,32500,32500,32500,0
20231207,120000,40237500,32500,32500,32500,32500,31
20231207,115900,39230000,32500,32500,32500,32500,1
20231207,115800,39197500,32500,32500,32500,32500,0
20231207,115700,39197500,32500,32500,32500,32500,0
20231207,115600,39197500,32500,32500,32500,32500,0
20231207,115500,39197500,32500,32500,32500,32500,0
20231207,115400,39197500,32500,32500,32500,32500,0
20231207,115300,39197500,32500,32500,32500,32500,0
20231207,115200,39197500,32500,32500,32500,32500,0
20231207,115100,39197500,32500,32500,32500,32500,0
20231207,115000,39197500,32500,32500,32500,32500,1
20231207,114900,39165000,32500,32500,32500,32500,0
20231207,114800,39165000,32500,32500,32500,32500,0
20231207,114700,39165000,32500,32500,32500,32500,0
20231207,114600,39165000,32500,32500,32500,32500,0
20231207,114500,39165000,32500,32500,32500,32500,0
20231207,114400,39165000,32500,32500,32500,32500,0
20231207,114300,39165000,32500,32500,32500,32500,0
20231207,114200,39165000,32500,32500,32500,32500,0
20231207,114100,39165000,32500,32500,32500,32500,0
20231207,114000,39165000,32500,32500,32500,32500,0
20231207,113900,39165000,32500,32500,32500,32500,0
20231207,113800,39165000,32500,32500,32500,32500,0
20231207,113700,39165000,32500,32500,32500,32500,0
20231207,113600,39165000,32500,32500,32500,32500,0
20231207,113500,39165000,32500,32500,32500,32500,0
20231207,113400,39165000,32500,32500,32500,32500,0
20231207,113300,39165000,32500,32500,32500,32500,0
20231207,113200,39165000,32500,32500,32500,32500,0
20231207,113100,39165000,32500,32500,32500,32500,1
20231207,113000,39132500,32550,32550,32550,32550,0
20231207,112900,39132500,32550,32550,32550,32550,0
20231207,112800,39132500,32550,32550,32550,32550,0
20231207,112700,39132500,32550,32550,32550,32550,0
20231207,112600,39132500,32550,32550,32550,32550,0
20231207,112500,39132500,32550,32550,32550,32550,0
20231207,112400,39132500,32550,32550,32550,32550,0
20231207,112300,39132500,32550,32550,32550,32550,0
20231207,112200,39132500,32550,32550,32550,32550,0
20231207,112100,39132500,32550,32550,32550,32550,0
20231207,112000,39132500,32550,32550,32550,32550,0
20231207,111900,39132500,32550,32550,32550,32550,1
20231207,111800,39099950,32450,32450,32450,32450,0
20231207,111700,39099950,32450,32450,32450,32450,24
20231207,111600,38321150,32550,32550,32550,32550,0
20231207,111500,38321150,32550,32550,32550,32550,0
20231207,111400,38321150,32550,32550,32550,32550,0
20231207,111300,38321150,32550,32550,32550,32550,0
20231207,111200,38321150,32550,32550,32550,32550,0
20231207,111100,38321150,32550,32550,32550,32550,0
20231207,111000,38321150,32550,32550,32550,32550,0
20231207,110900,38321150,32550,32550,32550,32550,0
20231207,110800,38321150,32550,32550,32550,32550,0
20231207,110700,38321150,32550,32550,32550,32550,0
20231207,110600,38321150,32550,32550,32550,32550,0
20231207,110500,38321150,32550,32550,32550,32550,0
20231207,110400,38321150,32550,32550,32550,32550,0
20231207,110300,38321150,32550,32550,32550,32550,0
20231207,110200,38321150,32550,32450,32550,32450,8
20231207,110100,38061450,32400,32400,32400,32400,0
20231207,110000,38061450,32400,32400,32400,32400,0
20231207,105900,38061450,32400,32400,32400,32400,0
20231207,105800,38061450,32400,32400,32400,32400,0
20231207,105700,38061450,32400,32400,32400,32400,0
20231207,105600,38061450,32400,32400,32400,32400,0
20231207,105500,38061450,32400,32400,32400,32400,0
20231207,105400,38061450,32400,32400,32400,32400,0
20231207,105300,38061450,32400,32400,32400,32400,0
20231207,105200,38061450,32400,32400,32400,32400,0
20231207,105100,38061450,32400,32400,32400,32400,0
20231207,105000,38061450,32400,32400,32400,32400,0
20231207,104900,38061450,32400,32400,32400,32400,0
20231207,104800,38061450,32400,32400,32400,32400,0
20231207,104700,38061450,32400,32400,32400,32400,0
20231207,104600,38061450,32400,32400,32400,32400,0
20231207,104500,38061450,32400,32400,32400,32400,0
20231207,104400,38061450,32400,32400,32400,32400,15
20231207,104300,37575450,32450,32450,32450,32450,1
20231207,104200,37543000,32400,32400,32400,32400,0
20231207,104100,37543000,32400,32400,32400,32400,0
20231207,104000,37543000,32400,32400,32400,32400,0
20231207,103900,37543000,32400,32400,32400,32400,0
20231207,103800,37543000,32400,32400,32400,32400,50
20231207,103700,35923000,32450,32450,32450,32450,0
20231207,103600,35923000,32450,32450,32450,32450,0
20231207,103500,35923000,32450,32450,32450,32450,0
20231207,103400,35923000,32450,32450,32450,32450,1
20231207,103300,35890550,32450,32450,32450,32450,2
20231207,103200,35825650,32550,32550,32550,32550,1
20231207,103100,35793100,32550,32550,32550,32550,0
20231207,103000,35793100,32550,32550,32550,32550,0
20231207,102900,35793100,32550,32550,32550,32550,0
20231207,102800,35793100,32550,32550,32550,32550,0
20231207,102700,35793100,32550,32550,32550,32550,0
20231207,102600,35793100,32550,32550,32550,32550,0
20231207,102500,35793100,32550,32550,32550,32550,0
20231207,102400,35793100,32550,32550,32550,32550,0
20231207,102300,35793100,32550,32550,32550,32550,1
20231207,102200,35760550,32400,32400,32400,32400,0
20231207,102100,35760550,32400,32400,32400,32400,7
20231207,102000,35533750,32550,32450,32550,32450,2
20231207,101900,35468750,32450,32450,32450,32450,2
20231207,101800,35403850,32550,32550,32550,32550,0
20231207,101700,35403850,32550,32550,32550,32550,0
20231207,101600,35403850,32550,32550,32550,32550,0
20231207,101500,35403850,32550,32550,32550,32550,0
20231207,101400,35403850,32550,32550,32550,32550,0
20231207,101300,35403850,32550,32550,32550,32550,0
20231207,101200,35403850,32550,32550,32550,32550,0
20231207,101100,35403850,32550,32550,32550,32550,0
20231207,101000,35403850,32550,32550,32550,32550,0
20231207,100900,35403850,32550,32550,32550,32550,1
20231207,100800,35371300,32550,32550,32550,32550,1
20231207,100700,35338750,32550,32550,32550,32550,0
20231207,100600,35338750,32550,32550,32550,32550,0
20231207,100500,35338750,32550,32550,32550,32550,0
20231207,100400,35338750,32550,32550,32550,32550,0
20231207,100300,35338750,32550,32550,32550,32550,0
20231207,100200,35338750,32550,32550,32550,32550,0
20231207,100100,35338750,32550,32550,32550,32550,0
20231207,100000,35338750,32550,32550,32550,32550,1
20231207,095900,35306200,32550,32550,32550,32550,0
20231207,095800,35306200,32550,32550,32550,32550,1
20231207,095700,35273650,32350,32400,32400,32350,45
20231207,095600,33816750,32550,32550,32550,32550,0
20231207,095500,33816750,32550,32550,32550,32550,0
20231207,095400,33816750,32550,32550,32550,32550,0
20231207,095300,33816750,32550,32550,32550,32550,0
20231207,095200,33816750,32550,32550,32550,32550,1
20231207,095100,33784200,32550,32550,32550,32550,0
20231207,095000,33784200,32550,32550,32550,32550,0
20231207,094900,33784200,32550,32550,32550,32550,1
20231207,094800,33751650,32400,32400,32400,32400,0
20231207,094700,33751650,32400,32400,32400,32400,0
20231207,094600,33751650,32400,32400,32400,32400,0
20231207,094500,33751650,32400,32400,32400,32400,0
20231207,094400,33751650,32400,32400,32400,32400,0
20231207,094300,33751650,32400,32400,32400,32400,0
20231207,094200,33751650,32400,32400,32400,32400,0
20231207,094100,33751650,32400,32400,32400,32400,182
20231207,094000,27854850,32550,32550,32550,32550,0
20231207,093900,27854850,32550,32550,32550,32550,0
20231207,093800,27854850,32550,32550,32550,32550,0
20231207,093700,27854850,32550,32550,32550,32550,0
20231207,093600,27854850,32550,32550,32550,32550,0
20231207,093500,27854850,32550,32400,32550,32400,13
20231207,093400,27433350,32400,32450,32450,32400,106
20231207,093300,23998850,32450,32450,32450,32450,2
20231207,093200,23933950,32550,32550,32550,32550,0
20231207,093100,23933950,32550,32550,32550,32550,2
20231207,093000,23868850,32450,32450,32450,32450,1
20231207,092900,23836400,32350,32350,32350,32350,0
20231207,092800,23836400,32350,32350,32350,32350,0
20231207,092700,23836400,32350,32350,32350,32350,0
20231207,092600,23836400,32350,32350,32350,32350,0
20231207,092500,23836400,32350,32350,32350,32350,0
20231207,092400,23836400,32350,32450,32450,32350,53
20231207,092300,22121450,32600,32600,32600,32600,0
20231207,092200,22121450,32600,32600,32600,32600,0
20231207,092100,22121450,32600,32600,32600,32600,0
20231207,092000,22121450,32600,32600,32600,32600,0
20231207,091900,22121450,32600,32600,32600,32600,0
20231207,091800,22121450,32600,32600,32600,32600,1
20231207,091700,22088850,32600,32600,32600,32600,0
20231207,091600,22088850,32600,32600,32600,32600,0
20231207,091500,22088850,32600,32600,32600,32600,0
20231207,091400,22088850,32600,32600,32600,32600,0
20231207,091300,22088850,32600,32600,32600,32600,0
20231207,091200,22088850,32600,32600,32600,32600,0
20231207,091100,22088850,32600,32600,32600,32600,0
20231207,091000,22088850,32600,32600,32600,32600,0
20231207,090900,22088850,32600,32600,32600,32600,0
20231207,090800,22088850,32600,32600,32600,32600,0
20231207,090700,22088850,32600,32600,32600,32600,0
20231207,090600,22088850,32600,32400,32600,32400,31
20231207,090500,21084250,32300,32300,32300,32300,0
20231207,090400,21084250,32300,32300,32300,32300,0
20231207,090300,21084250,32300,32300,32300,32300,0
20231207,090200,21084250,32300,32300,32300,32300,0
20231207,090100,21084250,32300,32300,32300,32300,0
20231207,090000,21084250,32300,32650,32650,32300,651