KissMeData/000850/min/candle-20231213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231213,183200,100849250,32600,32600,32600,32600,19
20231213,183100,100849250,32600,32600,32600,32600,0
20231213,183000,100849250,32600,32600,32600,32600,0
20231213,182900,100849250,32600,32600,32600,32600,0
20231213,182800,100849250,32600,32600,32600,32600,0
20231213,182700,100849250,32600,32600,32600,32600,0
20231213,182600,100849250,32600,32600,32600,32600,0
20231213,182500,100849250,32600,32600,32600,32600,0
20231213,182400,100849250,32600,32600,32600,32600,0
20231213,182300,100849250,32600,32600,32600,32600,0
20231213,182200,100849250,32600,32600,32600,32600,0
20231213,182100,100849250,32600,32600,32600,32600,0
20231213,182000,100849250,32600,32600,32600,32600,0
20231213,181900,100849250,32600,32600,32600,32600,0
20231213,181800,100849250,32600,32600,32600,32600,0
20231213,181700,100849250,32600,32600,32600,32600,0
20231213,181600,100849250,32600,32600,32600,32600,0
20231213,181500,100849250,32600,32600,32600,32600,0
20231213,181400,100849250,32600,32600,32600,32600,0
20231213,181300,100849250,32600,32600,32600,32600,0
20231213,181200,100849250,32600,32600,32600,32600,0
20231213,181100,100849250,32600,32600,32600,32600,0
20231213,181000,100849250,32600,32600,32600,32600,0
20231213,180900,100849250,32600,32600,32600,32600,0
20231213,180800,100849250,32600,32600,32600,32600,0
20231213,180700,100849250,32600,32600,32600,32600,0
20231213,180600,100849250,32600,32600,32600,32600,0
20231213,180500,100849250,32600,32600,32600,32600,0
20231213,180400,100849250,32600,32600,32600,32600,0
20231213,180300,100849250,32600,32600,32600,32600,0
20231213,180200,100849250,32600,32600,32600,32600,19
20231213,180100,100849250,32600,32600,32600,32600,0
20231213,180000,100849250,32600,32600,32600,32600,0
20231213,175900,100849250,32600,32600,32600,32600,0
20231213,175800,100849250,32600,32600,32600,32600,0
20231213,175700,100849250,32600,32600,32600,32600,0
20231213,175600,100849250,32600,32600,32600,32600,0
20231213,175500,100849250,32600,32600,32600,32600,0
20231213,175400,100849250,32600,32600,32600,32600,0
20231213,175300,100849250,32600,32600,32600,32600,0
20231213,175200,100849250,32600,32600,32600,32600,0
20231213,175100,100849250,32600,32600,32600,32600,0
20231213,175000,100849250,32600,32600,32600,32600,0
20231213,174900,100849250,32600,32600,32600,32600,0
20231213,174800,100849250,32600,32600,32600,32600,0
20231213,174700,100849250,32600,32600,32600,32600,0
20231213,174600,100849250,32600,32600,32600,32600,0
20231213,174500,100849250,32600,32600,32600,32600,0
20231213,174400,100849250,32600,32600,32600,32600,0
20231213,174300,100849250,32600,32600,32600,32600,0
20231213,174200,100849250,32600,32600,32600,32600,0
20231213,174100,100849250,32600,32600,32600,32600,0
20231213,174000,100849250,32600,32600,32600,32600,0
20231213,173900,100849250,32600,32600,32600,32600,0
20231213,173800,100849250,32600,32600,32600,32600,0
20231213,173700,100849250,32600,32600,32600,32600,0
20231213,173600,100849250,32600,32600,32600,32600,0
20231213,173500,100849250,32600,32600,32600,32600,0
20231213,173400,100849250,32600,32600,32600,32600,0
20231213,173300,100849250,32600,32600,32600,32600,0
20231213,173200,100849250,32600,32600,32600,32600,19
20231213,173100,100849250,32600,32600,32600,32600,0
20231213,173000,100849250,32600,32600,32600,32600,0
20231213,172900,100849250,32600,32600,32600,32600,0
20231213,172800,100849250,32600,32600,32600,32600,0
20231213,172700,100849250,32600,32600,32600,32600,0
20231213,172600,100849250,32600,32600,32600,32600,0
20231213,172500,100849250,32600,32600,32600,32600,0
20231213,172400,100849250,32600,32600,32600,32600,0
20231213,172300,100849250,32600,32600,32600,32600,0
20231213,172200,100849250,32600,32600,32600,32600,0
20231213,172100,100849250,32600,32600,32600,32600,0
20231213,172000,100849250,32600,32600,32600,32600,0
20231213,171900,100849250,32600,32600,32600,32600,0
20231213,171800,100849250,32600,32600,32600,32600,0
20231213,171700,100849250,32600,32600,32600,32600,0
20231213,171600,100849250,32600,32600,32600,32600,0
20231213,171500,100849250,32600,32600,32600,32600,0
20231213,171400,100849250,32600,32600,32600,32600,0
20231213,171300,100849250,32600,32600,32600,32600,0
20231213,171200,100849250,32600,32600,32600,32600,0
20231213,171100,100849250,32600,32600,32600,32600,0
20231213,171000,100849250,32600,32600,32600,32600,0
20231213,170900,100849250,32600,32600,32600,32600,0
20231213,170800,100849250,32600,32600,32600,32600,0
20231213,170700,100849250,32600,32600,32600,32600,0
20231213,170600,100849250,32600,32600,32600,32600,0
20231213,170500,100849250,32600,32600,32600,32600,0
20231213,170400,100849250,32600,32600,32600,32600,0
20231213,170300,100849250,32600,32600,32600,32600,0
20231213,170200,100849250,32600,32600,32600,32600,19
20231213,170100,100849250,32600,32600,32600,32600,0
20231213,170000,100849250,32600,32600,32600,32600,0
20231213,165900,100849250,32600,32600,32600,32600,0
20231213,165800,100849250,32600,32600,32600,32600,0
20231213,165700,100849250,32600,32600,32600,32600,0
20231213,165600,100849250,32600,32600,32600,32600,0
20231213,165500,100849250,32600,32600,32600,32600,0
20231213,165400,100849250,32600,32600,32600,32600,0
20231213,165300,100849250,32600,32600,32600,32600,0
20231213,165200,100849250,32600,32600,32600,32600,0
20231213,165100,100849250,32600,32600,32600,32600,0
20231213,165000,100849250,32600,32600,32600,32600,0
20231213,164900,100849250,32600,32600,32600,32600,0
20231213,164800,100849250,32600,32600,32600,32600,0
20231213,164700,100849250,32600,32600,32600,32600,0
20231213,164600,100849250,32600,32600,32600,32600,0
20231213,164500,100849250,32600,32600,32600,32600,0
20231213,164400,100849250,32600,32600,32600,32600,0
20231213,164300,100849250,32600,32600,32600,32600,0
20231213,164200,100849250,32600,32600,32600,32600,0
20231213,164100,100849250,32600,32600,32600,32600,0
20231213,164000,100849250,32600,32600,32600,32600,0
20231213,163900,100849250,32600,32600,32600,32600,0
20231213,163800,100849250,32600,32600,32600,32600,0
20231213,163700,100849250,32600,32600,32600,32600,0
20231213,163600,100849250,32600,32600,32600,32600,0
20231213,163500,100849250,32600,32600,32600,32600,0
20231213,163400,100849250,32600,32600,32600,32600,0
20231213,163300,100849250,32600,32600,32600,32600,0
20231213,163200,100849250,32600,32600,32600,32600,19
20231213,163100,100849250,32600,32600,32600,32600,0
20231213,163000,100849250,32600,32600,32600,32600,0
20231213,162900,100849250,32600,32600,32600,32600,0
20231213,162800,100849250,32600,32600,32600,32600,0
20231213,162700,100849250,32600,32600,32600,32600,0
20231213,162600,100849250,32600,32600,32600,32600,0
20231213,162500,100849250,32600,32600,32600,32600,0
20231213,162400,100849250,32600,32600,32600,32600,0
20231213,162300,100849250,32600,32600,32600,32600,0
20231213,162200,100849250,32600,32600,32600,32600,0
20231213,162100,100849250,32600,32600,32600,32600,0
20231213,162000,100849250,32600,32600,32600,32600,0
20231213,161900,100849250,32600,32600,32600,32600,0
20231213,161800,100849250,32600,32600,32600,32600,0
20231213,161700,100849250,32600,32600,32600,32600,0
20231213,161600,100849250,32600,32600,32600,32600,0
20231213,161500,100849250,32600,32600,32600,32600,0
20231213,161400,100849250,32600,32600,32600,32600,0
20231213,161300,100849250,32600,32600,32600,32600,0
20231213,161200,100849250,32600,32600,32600,32600,0
20231213,161100,100849250,32600,32600,32600,32600,0
20231213,161000,100849250,32600,32600,32600,32600,0
20231213,160900,100849250,32600,32600,32600,32600,0
20231213,160800,100849250,32600,32600,32600,32600,0
20231213,160700,100849250,32600,32600,32600,32600,0
20231213,160600,100849250,32600,32600,32600,32600,0
20231213,160500,100849250,32600,32600,32600,32600,0
20231213,160400,100849250,32600,32600,32600,32600,0
20231213,160300,100849250,32600,32600,32600,32600,0
20231213,160200,100849250,32600,32600,32600,32600,19
20231213,160100,100849250,32600,32600,32600,32600,0
20231213,160000,100849250,32600,32600,32600,32600,0
20231213,155900,100849250,32600,32600,32600,32600,0
20231213,155800,100849250,32600,32600,32600,32600,0
20231213,155700,100849250,32600,32600,32600,32600,0
20231213,155600,100849250,32600,32600,32600,32600,0
20231213,155500,100849250,32600,32600,32600,32600,0
20231213,155400,100849250,32600,32600,32600,32600,0
20231213,155300,100849250,32600,32600,32600,32600,0
20231213,155200,100849250,32600,32600,32600,32600,0
20231213,155100,100849250,32600,32600,32600,32600,0
20231213,155000,100849250,32600,32600,32600,32600,0
20231213,154900,100849250,32600,32600,32600,32600,0
20231213,154800,100849250,32600,32600,32600,32600,0
20231213,154700,100849250,32600,32600,32600,32600,0
20231213,154600,100849250,32600,32600,32600,32600,0
20231213,154500,100849250,32600,32600,32600,32600,0
20231213,154400,100849250,32600,32600,32600,32600,0
20231213,154300,100849250,32600,32600,32600,32600,0
20231213,154200,100849250,32600,32600,32600,32600,0
20231213,154100,100849250,32600,32600,32600,32600,0
20231213,154000,100849250,32600,32600,32600,32600,0
20231213,153900,100849250,32600,32600,32600,32600,0
20231213,153800,100849250,32600,32600,32600,32600,0
20231213,153700,100849250,32600,32600,32600,32600,0
20231213,153600,100849250,32600,32600,32600,32600,0
20231213,153500,100849250,32600,32600,32600,32600,0
20231213,153400,100849250,32600,32600,32600,32600,0
20231213,153300,100849250,32600,32600,32600,32600,0
20231213,153200,100849250,32600,32600,32600,32600,19
20231213,153100,100849250,32600,32600,32600,32600,0
20231213,153000,100849250,32600,32600,32600,32600,19
20231213,152900,100229850,32550,32550,32550,32550,0
20231213,152800,100229850,32550,32550,32550,32550,0
20231213,152700,100229850,32550,32550,32550,32550,0
20231213,152600,100229850,32550,32550,32550,32550,0
20231213,152500,100229850,32550,32550,32550,32550,0
20231213,152400,100229850,32550,32550,32550,32550,0
20231213,152300,100229850,32550,32550,32550,32550,0
20231213,152200,100229850,32550,32550,32550,32550,0
20231213,152100,100229850,32550,32550,32550,32550,0
20231213,152000,100229850,32550,32550,32550,32550,0
20231213,151900,100229850,32550,32550,32550,32550,3
20231213,151800,100132200,32500,32500,32500,32500,0
20231213,151700,100132200,32500,32500,32500,32500,0
20231213,151600,100132200,32500,32500,32500,32500,4
20231213,151500,100002200,32500,32500,32500,32500,0
20231213,151400,100002200,32500,32500,32500,32500,0
20231213,151300,100002200,32500,32500,32500,32500,22
20231213,151200,99287200,32500,32500,32500,32500,0
20231213,151100,99287200,32500,32500,32500,32500,0
20231213,151000,99287200,32500,32500,32500,32500,2
20231213,150900,99222200,32500,32500,32500,32500,13
20231213,150800,98799700,32550,32550,32550,32550,0
20231213,150700,98799700,32550,32550,32550,32550,0
20231213,150600,98799700,32550,32550,32550,32550,0
20231213,150500,98799700,32550,32550,32550,32550,0
20231213,150400,98799700,32550,32550,32550,32550,16
20231213,150300,98278900,32500,32500,32500,32500,0
20231213,150200,98278900,32500,32500,32500,32500,6
20231213,150100,98083900,32500,32500,32500,32500,0
20231213,150000,98083900,32500,32500,32500,32500,0
20231213,145900,98083900,32500,32500,32500,32500,0
20231213,145800,98083900,32500,32500,32500,32500,1
20231213,145700,98051400,32600,32600,32600,32600,0
20231213,145600,98051400,32600,32600,32600,32600,0
20231213,145500,98051400,32600,32600,32600,32600,0
20231213,145400,98051400,32600,32600,32600,32600,1
20231213,145300,98018800,32600,32600,32600,32600,0
20231213,145200,98018800,32600,32600,32600,32600,0
20231213,145100,98018800,32600,32600,32600,32600,0
20231213,145000,98018800,32600,32600,32600,32600,0
20231213,144900,98018800,32600,32600,32600,32600,0
20231213,144800,98018800,32600,32600,32600,32600,0
20231213,144700,98018800,32600,32600,32600,32600,0
20231213,144600,98018800,32600,32600,32600,32600,0
20231213,144500,98018800,32600,32600,32600,32600,0
20231213,144400,98018800,32600,32600,32600,32600,0
20231213,144300,98018800,32600,32600,32600,32600,0
20231213,144200,98018800,32600,32600,32600,32600,0
20231213,144100,98018800,32600,32600,32600,32600,0
20231213,144000,98018800,32600,32600,32600,32600,0
20231213,143900,98018800,32600,32600,32600,32600,0
20231213,143800,98018800,32600,32600,32600,32600,0
20231213,143700,98018800,32600,32600,32600,32600,0
20231213,143600,98018800,32600,32500,32600,32500,42
20231213,143500,96653400,32600,32600,32600,32600,0
20231213,143400,96653400,32600,32600,32600,32600,0
20231213,143300,96653400,32600,32600,32600,32600,0
20231213,143200,96653400,32600,32600,32600,32600,0
20231213,143100,96653400,32600,32600,32600,32600,0
20231213,143000,96653400,32600,32600,32600,32600,0
20231213,142900,96653400,32600,32600,32600,32600,0
20231213,142800,96653400,32600,32600,32600,32600,0
20231213,142700,96653400,32600,32600,32600,32600,0
20231213,142600,96653400,32600,32600,32600,32600,0
20231213,142500,96653400,32600,32600,32600,32600,0
20231213,142400,96653400,32600,32600,32600,32600,0
20231213,142300,96653400,32600,32600,32600,32600,14
20231213,142200,96197000,32600,32600,32600,32600,0
20231213,142100,96197000,32600,32600,32600,32600,0
20231213,142000,96197000,32600,32600,32600,32600,0
20231213,141900,96197000,32600,32600,32600,32600,37
20231213,141800,94990800,32550,32550,32550,32550,0
20231213,141700,94990800,32550,32550,32550,32550,0
20231213,141600,94990800,32550,32550,32550,32550,0
20231213,141500,94990800,32550,32550,32550,32550,0
20231213,141400,94990800,32550,32550,32550,32550,0
20231213,141300,94990800,32550,32550,32550,32550,0
20231213,141200,94990800,32550,32550,32550,32550,0
20231213,141100,94990800,32550,32550,32550,32550,0
20231213,141000,94990800,32550,32550,32550,32550,0
20231213,140900,94990800,32550,32550,32550,32550,0
20231213,140800,94990800,32550,32550,32550,32550,0
20231213,140700,94990800,32550,32550,32550,32550,0
20231213,140600,94990800,32550,32550,32550,32550,120
20231213,140500,91084800,32500,32500,32500,32500,0
20231213,140400,91084800,32500,32500,32500,32500,0
20231213,140300,91084800,32500,32500,32500,32500,0
20231213,140200,91084800,32500,32500,32500,32500,0
20231213,140100,91084800,32500,32500,32500,32500,0
20231213,140000,91084800,32500,32500,32500,32500,0
20231213,135900,91084800,32500,32500,32500,32500,0
20231213,135800,91084800,32500,32500,32500,32500,0
20231213,135700,91084800,32500,32500,32500,32500,52
20231213,135600,89394800,32550,32550,32550,32550,0
20231213,135500,89394800,32550,32550,32550,32550,0
20231213,135400,89394800,32550,32550,32550,32550,0
20231213,135300,89394800,32550,32550,32550,32550,0
20231213,135200,89394800,32550,32550,32550,32550,0
20231213,135100,89394800,32550,32550,32550,32550,0
20231213,135000,89394800,32550,32550,32550,32550,0
20231213,134900,89394800,32550,32550,32550,32550,0
20231213,134800,89394800,32550,32550,32550,32550,0
20231213,134700,89394800,32550,32550,32550,32550,0
20231213,134600,89394800,32550,32550,32550,32550,0
20231213,134500,89394800,32550,32550,32550,32550,0
20231213,134400,89394800,32550,32550,32550,32550,0
20231213,134300,89394800,32550,32550,32550,32550,0
20231213,134200,89394800,32550,32550,32550,32550,0
20231213,134100,89394800,32550,32550,32550,32550,0
20231213,134000,89394800,32550,32550,32550,32550,0
20231213,133900,89394800,32550,32550,32550,32550,0
20231213,133800,89394800,32550,32550,32550,32550,0
20231213,133700,89394800,32550,32550,32550,32550,1
20231213,133600,89362250,32550,32550,32550,32550,0
20231213,133500,89362250,32550,32550,32550,32550,0
20231213,133400,89362250,32550,32550,32550,32550,1
20231213,133300,89329700,32500,32500,32500,32500,0
20231213,133200,89329700,32500,32500,32500,32500,0
20231213,133100,89329700,32500,32500,32500,32500,0
20231213,133000,89329700,32500,32500,32500,32500,0
20231213,132900,89329700,32500,32500,32500,32500,0
20231213,132800,89329700,32500,32500,32500,32500,9
20231213,132700,89037200,32550,32550,32550,32550,0
20231213,132600,89037200,32550,32550,32550,32550,0
20231213,132500,89037200,32550,32550,32550,32550,2
20231213,132400,88972100,32550,32550,32550,32550,0
20231213,132300,88972100,32550,32550,32550,32550,0
20231213,132200,88972100,32550,32550,32550,32550,0
20231213,132100,88972100,32550,32550,32550,32550,0
20231213,132000,88972100,32550,32550,32550,32550,0
20231213,131900,88972100,32550,32550,32550,32550,0
20231213,131800,88972100,32550,32550,32550,32550,0
20231213,131700,88972100,32550,32500,32550,32500,56
20231213,131600,87152050,32600,32600,32600,32600,0
20231213,131500,87152050,32600,32600,32600,32600,0
20231213,131400,87152050,32600,32600,32600,32600,0
20231213,131300,87152050,32600,32600,32600,32600,0
20231213,131200,87152050,32600,32600,32600,32600,0
20231213,131100,87152050,32600,32600,32600,32600,0
20231213,131000,87152050,32600,32600,32600,32600,0
20231213,130900,87152050,32600,32600,32600,32600,0
20231213,130800,87152050,32600,32600,32600,32600,0
20231213,130700,87152050,32600,32600,32600,32600,0
20231213,130600,87152050,32600,32600,32600,32600,0
20231213,130500,87152050,32600,32600,32600,32600,0
20231213,130400,87152050,32600,32600,32600,32600,0
20231213,130300,87152050,32600,32600,32600,32600,0
20231213,130200,87152050,32600,32600,32600,32600,0
20231213,130100,87152050,32600,32600,32600,32600,0
20231213,130000,87152050,32600,32600,32600,32600,0
20231213,125900,87152050,32600,32600,32600,32600,1
20231213,125800,87119450,32550,32550,32550,32550,0
20231213,125700,87119450,32550,32550,32550,32550,1
20231213,125600,87086900,32550,32550,32550,32550,0
20231213,125500,87086900,32550,32550,32550,32550,0
20231213,125400,87086900,32550,32550,32550,32550,0
20231213,125300,87086900,32550,32550,32550,32550,3
20231213,125200,86989250,32600,32600,32600,32600,1
20231213,125100,86956650,32600,32600,32600,32600,0
20231213,125000,86956650,32600,32600,32600,32600,0
20231213,124900,86956650,32600,32600,32600,32600,0
20231213,124800,86956650,32600,32600,32600,32600,0
20231213,124700,86956650,32600,32600,32600,32600,0
20231213,124600,86956650,32600,32600,32600,32600,0
20231213,124500,86956650,32600,32600,32600,32600,0
20231213,124400,86956650,32600,32600,32600,32600,1
20231213,124300,86924050,32600,32600,32600,32600,0
20231213,124200,86924050,32600,32600,32600,32600,0
20231213,124100,86924050,32600,32600,32600,32600,0
20231213,124000,86924050,32600,32600,32600,32600,1
20231213,123900,86891450,32600,32600,32600,32600,0
20231213,123800,86891450,32600,32600,32600,32600,1
20231213,123700,86858850,32500,32550,32550,32500,90
20231213,123600,83932300,32600,32600,32600,32600,0
20231213,123500,83932300,32600,32600,32600,32600,0
20231213,123400,83932300,32600,32600,32600,32600,0
20231213,123300,83932300,32600,32600,32600,32600,0
20231213,123200,83932300,32600,32600,32600,32600,0
20231213,123100,83932300,32600,32600,32600,32600,0
20231213,123000,83932300,32600,32600,32600,32600,0
20231213,122900,83932300,32600,32600,32600,32600,0
20231213,122800,83932300,32600,32600,32600,32600,0
20231213,122700,83932300,32600,32600,32600,32600,0
20231213,122600,83932300,32600,32600,32600,32600,0
20231213,122500,83932300,32600,32600,32600,32600,0
20231213,122400,83932300,32600,32600,32600,32600,0
20231213,122300,83932300,32600,32600,32600,32600,0
20231213,122200,83932300,32600,32600,32600,32600,1
20231213,122100,83899700,32550,32550,32550,32550,0
20231213,122000,83899700,32550,32550,32550,32550,0
20231213,121900,83899700,32550,32550,32550,32550,0
20231213,121800,83899700,32550,32550,32550,32550,0
20231213,121700,83899700,32550,32550,32550,32550,0
20231213,121600,83899700,32550,32550,32550,32550,0
20231213,121500,83899700,32550,32550,32550,32550,1
20231213,121400,83867150,32500,32500,32500,32500,0
20231213,121300,83867150,32500,32500,32500,32500,0
20231213,121200,83867150,32500,32500,32500,32500,0
20231213,121100,83867150,32500,32500,32500,32500,0
20231213,121000,83867150,32500,32500,32500,32500,0
20231213,120900,83867150,32500,32500,32500,32500,0
20231213,120800,83867150,32500,32500,32500,32500,0
20231213,120700,83867150,32500,32500,32500,32500,0
20231213,120600,83867150,32500,32500,32500,32500,0
20231213,120500,83867150,32500,32500,32500,32500,0
20231213,120400,83867150,32500,32500,32500,32500,0
20231213,120300,83867150,32500,32500,32500,32500,0
20231213,120200,83867150,32500,32500,32500,32500,0
20231213,120100,83867150,32500,32500,32500,32500,12
20231213,120000,83477150,32500,32500,32500,32500,1
20231213,115900,83444650,32500,32500,32500,32500,0
20231213,115800,83444650,32500,32500,32500,32500,0
20231213,115700,83444650,32500,32500,32500,32500,0
20231213,115600,83444650,32500,32500,32500,32500,0
20231213,115500,83444650,32500,32500,32500,32500,0
20231213,115400,83444650,32500,32500,32500,32500,0
20231213,115300,83444650,32500,32500,32500,32500,0
20231213,115200,83444650,32500,32500,32500,32500,1
20231213,115100,83412150,32500,32500,32500,32500,0
20231213,115000,83412150,32500,32500,32500,32500,0
20231213,114900,83412150,32500,32500,32500,32500,104
20231213,114800,80032150,32500,32500,32500,32500,0
20231213,114700,80032150,32500,32500,32500,32500,0
20231213,114600,80032150,32500,32500,32500,32500,0
20231213,114500,80032150,32500,32500,32500,32500,0
20231213,114400,80032150,32500,32500,32500,32500,0
20231213,114300,80032150,32500,32500,32500,32500,0
20231213,114200,80032150,32500,32500,32500,32500,0
20231213,114100,80032150,32500,32500,32500,32500,0
20231213,114000,80032150,32500,32500,32500,32500,0
20231213,113900,80032150,32500,32500,32500,32500,0
20231213,113800,80032150,32500,32500,32500,32500,0
20231213,113700,80032150,32500,32500,32500,32500,0
20231213,113600,80032150,32500,32500,32500,32500,1
20231213,113500,79999650,32450,32450,32450,32450,0
20231213,113400,79999650,32450,32450,32450,32450,0
20231213,113300,79999650,32450,32450,32450,32450,0
20231213,113200,79999650,32450,32450,32450,32450,0
20231213,113100,79999650,32450,32450,32450,32450,0
20231213,113000,79999650,32450,32450,32450,32450,0
20231213,112900,79999650,32450,32450,32450,32450,0
20231213,112800,79999650,32450,32450,32450,32450,0
20231213,112700,79999650,32450,32450,32450,32450,0
20231213,112600,79999650,32450,32450,32450,32450,0
20231213,112500,79999650,32450,32450,32450,32450,1
20231213,112400,79967200,32450,32450,32450,32450,0
20231213,112300,79967200,32450,32450,32450,32450,0
20231213,112200,79967200,32450,32450,32450,32450,0
20231213,112100,79967200,32450,32450,32450,32450,0
20231213,112000,79967200,32450,32450,32450,32450,65
20231213,111900,77857950,32500,32500,32500,32500,0
20231213,111800,77857950,32500,32500,32500,32500,0
20231213,111700,77857950,32500,32500,32500,32500,0
20231213,111600,77857950,32500,32500,32500,32500,2
20231213,111500,77792950,32500,32500,32500,32500,0
20231213,111400,77792950,32500,32500,32500,32500,0
20231213,111300,77792950,32500,32500,32500,32500,0
20231213,111200,77792950,32500,32500,32500,32500,0
20231213,111100,77792950,32500,32500,32500,32500,0
20231213,111000,77792950,32500,32500,32500,32500,0
20231213,110900,77792950,32500,32500,32500,32500,0
20231213,110800,77792950,32500,32500,32500,32500,0
20231213,110700,77792950,32500,32500,32500,32500,0
20231213,110600,77792950,32500,32500,32500,32500,0
20231213,110500,77792950,32500,32500,32500,32500,1
20231213,110400,77760450,32500,32500,32500,32500,0
20231213,110300,77760450,32500,32500,32500,32500,0
20231213,110200,77760450,32500,32500,32500,32500,0
20231213,110100,77760450,32500,32500,32500,32500,0
20231213,110000,77760450,32500,32500,32500,32500,0
20231213,105900,77760450,32500,32500,32500,32500,3
20231213,105800,77662950,32500,32500,32500,32500,0
20231213,105700,77662950,32500,32500,32500,32500,0
20231213,105600,77662950,32500,32500,32500,32500,0
20231213,105500,77662950,32500,32500,32500,32500,0
20231213,105400,77662950,32500,32500,32500,32500,0
20231213,105300,77662950,32500,32500,32500,32500,0
20231213,105200,77662950,32500,32500,32500,32500,0
20231213,105100,77662950,32500,32500,32500,32500,0
20231213,105000,77662950,32500,32500,32500,32500,0
20231213,104900,77662950,32500,32500,32500,32500,1
20231213,104800,77630450,32500,32500,32500,32500,0
20231213,104700,77630450,32500,32500,32500,32500,0
20231213,104600,77630450,32500,32500,32500,32500,0
20231213,104500,77630450,32500,32500,32500,32500,0
20231213,104400,77630450,32500,32500,32500,32500,0
20231213,104300,77630450,32500,32500,32500,32500,0
20231213,104200,77630450,32500,32500,32500,32500,0
20231213,104100,77630450,32500,32500,32500,32500,10
20231213,104000,77305450,32500,32500,32500,32500,0
20231213,103900,77305450,32500,32500,32500,32500,0
20231213,103800,77305450,32500,32500,32500,32500,0
20231213,103700,77305450,32500,32500,32500,32500,0
20231213,103600,77305450,32500,32500,32500,32500,0
20231213,103500,77305450,32500,32500,32500,32500,0
20231213,103400,77305450,32500,32500,32500,32500,0
20231213,103300,77305450,32500,32500,32500,32500,1
20231213,103200,77272950,32450,32450,32450,32450,8
20231213,103100,77013350,32450,32450,32450,32450,0
20231213,103000,77013350,32450,32450,32450,32450,16
20231213,102900,76494150,32400,32400,32400,32400,105
20231213,102800,73092150,32400,32400,32400,32400,0
20231213,102700,73092150,32400,32350,32400,32350,101
20231213,102600,69824350,32350,32400,32400,32350,207
20231213,102500,63117600,32450,32450,32450,32450,1
20231213,102400,63085150,32450,32450,32450,32450,0
20231213,102300,63085150,32450,32450,32450,32450,0
20231213,102200,63085150,32450,32450,32450,32450,0
20231213,102100,63085150,32450,32450,32450,32450,0
20231213,102000,63085150,32450,32450,32450,32450,0
20231213,101900,63085150,32450,32450,32450,32450,0
20231213,101800,63085150,32450,32450,32450,32450,6
20231213,101700,62890450,32450,32500,32500,32450,405
20231213,101600,49743900,32650,32650,32650,32650,0
20231213,101500,49743900,32650,32650,32650,32650,0
20231213,101400,49743900,32650,32650,32650,32650,0
20231213,101300,49743900,32650,32650,32650,32650,0
20231213,101200,49743900,32650,32650,32650,32650,0
20231213,101100,49743900,32650,32650,32650,32650,0
20231213,101000,49743900,32650,32650,32650,32650,0
20231213,100900,49743900,32650,32650,32650,32650,0
20231213,100800,49743900,32650,32650,32650,32650,0
20231213,100700,49743900,32650,32650,32650,32650,0
20231213,100600,49743900,32650,32650,32650,32650,1
20231213,100500,49711250,32500,32500,32500,32500,0
20231213,100400,49711250,32500,32500,32500,32500,3
20231213,100300,49613750,32500,32500,32500,32500,20
20231213,100200,48963750,32500,32500,32500,32500,0
20231213,100100,48963750,32500,32500,32500,32500,0
20231213,100000,48963750,32500,32500,32500,32500,0
20231213,095900,48963750,32500,32500,32500,32500,0
20231213,095800,48963750,32500,32500,32500,32500,89
20231213,095700,46071250,32650,32650,32650,32650,1
20231213,095600,46038600,32550,32550,32550,32550,0
20231213,095500,46038600,32550,32550,32550,32550,0
20231213,095400,46038600,32550,32550,32550,32550,0
20231213,095300,46038600,32550,32550,32550,32550,0
20231213,095200,46038600,32550,32550,32550,32550,1
20231213,095100,46006050,32650,32650,32650,32650,0
20231213,095000,46006050,32650,32650,32650,32650,1
20231213,094900,45973400,32500,32500,32500,32500,0
20231213,094800,45973400,32500,32500,32500,32500,4
20231213,094700,45843400,32500,32500,32500,32500,0
20231213,094600,45843400,32500,32500,32500,32500,0
20231213,094500,45843400,32500,32500,32500,32500,0
20231213,094400,45843400,32500,32650,32650,32500,221
20231213,094300,38659800,32650,32650,32650,32650,0
20231213,094200,38659800,32650,32650,32650,32650,1
20231213,094100,38627150,32550,32550,32550,32550,0
20231213,094000,38627150,32550,32550,32550,32550,1
20231213,093900,38594600,32500,32500,32500,32500,0
20231213,093800,38594600,32500,32550,32550,32500,654
20231213,093700,17336750,32650,32650,32650,32650,0
20231213,093600,17336750,32650,32650,32650,32650,0
20231213,093500,17336750,32650,32650,32650,32650,1
20231213,093400,17304100,32550,32550,32550,32550,0
20231213,093300,17304100,32550,32550,32550,32550,0
20231213,093200,17304100,32550,32550,32550,32550,5
20231213,093100,17141350,32550,32550,32550,32550,0
20231213,093000,17141350,32550,32550,32550,32550,0
20231213,092900,17141350,32550,32550,32550,32550,67
20231213,092800,14960500,32550,32550,32550,32550,3
20231213,092700,14862850,32600,32600,32600,32600,50
20231213,092600,13232850,32650,32650,32650,32650,0
20231213,092500,13232850,32650,32650,32650,32650,5
20231213,092400,13069600,32650,32650,32650,32650,0
20231213,092300,13069600,32650,32650,32650,32650,0
20231213,092200,13069600,32650,32650,32650,32650,0
20231213,092100,13069600,32650,32650,32650,32650,0
20231213,092000,13069600,32650,32650,32650,32650,0
20231213,091900,13069600,32650,32650,32650,32650,0
20231213,091800,13069600,32650,32650,32650,32650,0
20231213,091700,13069600,32650,32650,32650,32650,0
20231213,091600,13069600,32650,32650,32650,32650,1
20231213,091500,13036950,32600,32600,32600,32600,11
20231213,091400,12678350,32600,32600,32600,32600,0
20231213,091300,12678350,32600,32600,32600,32600,0
20231213,091200,12678350,32600,32600,32600,32600,0
20231213,091100,12678350,32600,32600,32600,32600,0
20231213,091000,12678350,32600,32600,32600,32600,0
20231213,090900,12678350,32600,32600,32600,32600,1
20231213,090800,12645750,32550,32550,32550,32550,15
20231213,090700,12157500,32600,32600,32600,32600,0
20231213,090600,12157500,32600,32600,32600,32600,0
20231213,090500,12157500,32600,32600,32600,32600,0
20231213,090400,12157500,32600,32600,32600,32600,0
20231213,090300,12157500,32600,32600,32600,32600,0
20231213,090200,12157500,32600,32550,32600,32550,33
20231213,090100,11081750,32600,32500,32600,32500,16
20231213,090000,10561650,32400,32700,32700,32400,325