KissMeData/000850/min/candle-20231219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231219,183200,49075500,32550,32550,32550,32550,107
20231219,183100,49075500,32550,32550,32550,32550,0
20231219,183000,49075500,32550,32550,32550,32550,0
20231219,182900,49075500,32550,32550,32550,32550,0
20231219,182800,49075500,32550,32550,32550,32550,0
20231219,182700,49075500,32550,32550,32550,32550,0
20231219,182600,49075500,32550,32550,32550,32550,0
20231219,182500,49075500,32550,32550,32550,32550,0
20231219,182400,49075500,32550,32550,32550,32550,0
20231219,182300,49075500,32550,32550,32550,32550,0
20231219,182200,49075500,32550,32550,32550,32550,0
20231219,182100,49075500,32550,32550,32550,32550,0
20231219,182000,49075500,32550,32550,32550,32550,0
20231219,181900,49075500,32550,32550,32550,32550,0
20231219,181800,49075500,32550,32550,32550,32550,0
20231219,181700,49075500,32550,32550,32550,32550,0
20231219,181600,49075500,32550,32550,32550,32550,0
20231219,181500,49075500,32550,32550,32550,32550,0
20231219,181400,49075500,32550,32550,32550,32550,0
20231219,181300,49075500,32550,32550,32550,32550,0
20231219,181200,49075500,32550,32550,32550,32550,0
20231219,181100,49075500,32550,32550,32550,32550,0
20231219,181000,49075500,32550,32550,32550,32550,0
20231219,180900,49075500,32550,32550,32550,32550,0
20231219,180800,49075500,32550,32550,32550,32550,0
20231219,180700,49075500,32550,32550,32550,32550,0
20231219,180600,49075500,32550,32550,32550,32550,0
20231219,180500,49075500,32550,32550,32550,32550,0
20231219,180400,49075500,32550,32550,32550,32550,0
20231219,180300,49075500,32550,32550,32550,32550,0
20231219,180200,49075500,32550,32550,32550,32550,107
20231219,180100,49075500,32550,32550,32550,32550,0
20231219,180000,49075500,32550,32550,32550,32550,0
20231219,175900,49075500,32550,32550,32550,32550,0
20231219,175800,49075500,32550,32550,32550,32550,0
20231219,175700,49075500,32550,32550,32550,32550,0
20231219,175600,49075500,32550,32550,32550,32550,0
20231219,175500,49075500,32550,32550,32550,32550,0
20231219,175400,49075500,32550,32550,32550,32550,0
20231219,175300,49075500,32550,32550,32550,32550,0
20231219,175200,49075500,32550,32550,32550,32550,0
20231219,175100,49075500,32550,32550,32550,32550,0
20231219,175000,49075500,32550,32550,32550,32550,0
20231219,174900,49075500,32550,32550,32550,32550,0
20231219,174800,49075500,32550,32550,32550,32550,0
20231219,174700,49075500,32550,32550,32550,32550,0
20231219,174600,49075500,32550,32550,32550,32550,0
20231219,174500,49075500,32550,32550,32550,32550,0
20231219,174400,49075500,32550,32550,32550,32550,0
20231219,174300,49075500,32550,32550,32550,32550,0
20231219,174200,49075500,32550,32550,32550,32550,0
20231219,174100,49075500,32550,32550,32550,32550,0
20231219,174000,49075500,32550,32550,32550,32550,0
20231219,173900,49075500,32550,32550,32550,32550,0
20231219,173800,49075500,32550,32550,32550,32550,0
20231219,173700,49075500,32550,32550,32550,32550,0
20231219,173600,49075500,32550,32550,32550,32550,0
20231219,173500,49075500,32550,32550,32550,32550,0
20231219,173400,49075500,32550,32550,32550,32550,0
20231219,173300,49075500,32550,32550,32550,32550,0
20231219,173200,49075500,32550,32550,32550,32550,107
20231219,173100,49075500,32550,32550,32550,32550,0
20231219,173000,49075500,32550,32550,32550,32550,0
20231219,172900,49075500,32550,32550,32550,32550,0
20231219,172800,49075500,32550,32550,32550,32550,0
20231219,172700,49075500,32550,32550,32550,32550,0
20231219,172600,49075500,32550,32550,32550,32550,0
20231219,172500,49075500,32550,32550,32550,32550,0
20231219,172400,49075500,32550,32550,32550,32550,0
20231219,172300,49075500,32550,32550,32550,32550,0
20231219,172200,49075500,32550,32550,32550,32550,0
20231219,172100,49075500,32550,32550,32550,32550,0
20231219,172000,49075500,32550,32550,32550,32550,0
20231219,171900,49075500,32550,32550,32550,32550,0
20231219,171800,49075500,32550,32550,32550,32550,0
20231219,171700,49075500,32550,32550,32550,32550,0
20231219,171600,49075500,32550,32550,32550,32550,0
20231219,171500,49075500,32550,32550,32550,32550,0
20231219,171400,49075500,32550,32550,32550,32550,0
20231219,171300,49075500,32550,32550,32550,32550,0
20231219,171200,49075500,32550,32550,32550,32550,0
20231219,171100,49075500,32550,32550,32550,32550,0
20231219,171000,49075500,32550,32550,32550,32550,0
20231219,170900,49075500,32550,32550,32550,32550,0
20231219,170800,49075500,32550,32550,32550,32550,0
20231219,170700,49075500,32550,32550,32550,32550,0
20231219,170600,49075500,32550,32550,32550,32550,0
20231219,170500,49075500,32550,32550,32550,32550,0
20231219,170400,49075500,32550,32550,32550,32550,0
20231219,170300,49075500,32550,32550,32550,32550,0
20231219,170200,49075500,32550,32550,32550,32550,107
20231219,170100,49075500,32550,32550,32550,32550,0
20231219,170000,49075500,32550,32550,32550,32550,0
20231219,165900,49075500,32550,32550,32550,32550,0
20231219,165800,49075500,32550,32550,32550,32550,0
20231219,165700,49075500,32550,32550,32550,32550,0
20231219,165600,49075500,32550,32550,32550,32550,0
20231219,165500,49075500,32550,32550,32550,32550,0
20231219,165400,49075500,32550,32550,32550,32550,0
20231219,165300,49075500,32550,32550,32550,32550,0
20231219,165200,49075500,32550,32550,32550,32550,0
20231219,165100,49075500,32550,32550,32550,32550,0
20231219,165000,49075500,32550,32550,32550,32550,0
20231219,164900,49075500,32550,32550,32550,32550,0
20231219,164800,49075500,32550,32550,32550,32550,0
20231219,164700,49075500,32550,32550,32550,32550,0
20231219,164600,49075500,32550,32550,32550,32550,0
20231219,164500,49075500,32550,32550,32550,32550,0
20231219,164400,49075500,32550,32550,32550,32550,0
20231219,164300,49075500,32550,32550,32550,32550,0
20231219,164200,49075500,32550,32550,32550,32550,0
20231219,164100,49075500,32550,32550,32550,32550,0
20231219,164000,49075500,32550,32550,32550,32550,0
20231219,163900,49075500,32550,32550,32550,32550,0
20231219,163800,49075500,32550,32550,32550,32550,0
20231219,163700,49075500,32550,32550,32550,32550,0
20231219,163600,49075500,32550,32550,32550,32550,0
20231219,163500,49075500,32550,32550,32550,32550,0
20231219,163400,49075500,32550,32550,32550,32550,0
20231219,163300,49075500,32550,32550,32550,32550,0
20231219,163200,49075500,32550,32550,32550,32550,107
20231219,163100,49075500,32550,32550,32550,32550,0
20231219,163000,49075500,32550,32550,32550,32550,0
20231219,162900,49075500,32550,32550,32550,32550,0
20231219,162800,49075500,32550,32550,32550,32550,0
20231219,162700,49075500,32550,32550,32550,32550,0
20231219,162600,49075500,32550,32550,32550,32550,0
20231219,162500,49075500,32550,32550,32550,32550,0
20231219,162400,49075500,32550,32550,32550,32550,0
20231219,162300,49075500,32550,32550,32550,32550,0
20231219,162200,49075500,32550,32550,32550,32550,0
20231219,162100,49075500,32550,32550,32550,32550,0
20231219,162000,49075500,32550,32550,32550,32550,0
20231219,161900,49075500,32550,32550,32550,32550,0
20231219,161800,49075500,32550,32550,32550,32550,0
20231219,161700,49075500,32550,32550,32550,32550,0
20231219,161600,49075500,32550,32550,32550,32550,0
20231219,161500,49075500,32550,32550,32550,32550,0
20231219,161400,49075500,32550,32550,32550,32550,0
20231219,161300,49075500,32550,32550,32550,32550,0
20231219,161200,49075500,32550,32550,32550,32550,0
20231219,161100,49075500,32550,32550,32550,32550,0
20231219,161000,49075500,32550,32550,32550,32550,0
20231219,160900,49075500,32550,32550,32550,32550,0
20231219,160800,49075500,32550,32550,32550,32550,0
20231219,160700,49075500,32550,32550,32550,32550,0
20231219,160600,49075500,32550,32550,32550,32550,0
20231219,160500,49075500,32550,32550,32550,32550,0
20231219,160400,49075500,32550,32550,32550,32550,0
20231219,160300,49075500,32550,32550,32550,32550,0
20231219,160200,49075500,32550,32550,32550,32550,107
20231219,160100,49075500,32550,32550,32550,32550,0
20231219,160000,49075500,32550,32550,32550,32550,0
20231219,155900,49075500,32550,32550,32550,32550,0
20231219,155800,49075500,32550,32550,32550,32550,0
20231219,155700,49075500,32550,32550,32550,32550,0
20231219,155600,49075500,32550,32550,32550,32550,0
20231219,155500,49075500,32550,32550,32550,32550,0
20231219,155400,49075500,32550,32550,32550,32550,0
20231219,155300,49075500,32550,32550,32550,32550,0
20231219,155200,49075500,32550,32550,32550,32550,0
20231219,155100,49075500,32550,32550,32550,32550,0
20231219,155000,49075500,32550,32550,32550,32550,0
20231219,154900,49075500,32550,32550,32550,32550,0
20231219,154800,49075500,32550,32550,32550,32550,0
20231219,154700,49075500,32550,32550,32550,32550,0
20231219,154600,49075500,32550,32550,32550,32550,0
20231219,154500,49075500,32550,32550,32550,32550,0
20231219,154400,49075500,32550,32550,32550,32550,0
20231219,154300,49075500,32550,32550,32550,32550,0
20231219,154200,49075500,32550,32550,32550,32550,0
20231219,154100,49075500,32550,32550,32550,32550,0
20231219,154000,49075500,32550,32550,32550,32550,0
20231219,153900,49075500,32550,32550,32550,32550,0
20231219,153800,49075500,32550,32550,32550,32550,0
20231219,153700,49075500,32550,32550,32550,32550,0
20231219,153600,49075500,32550,32550,32550,32550,0
20231219,153500,49075500,32550,32550,32550,32550,0
20231219,153400,49075500,32550,32550,32550,32550,0
20231219,153300,49075500,32550,32550,32550,32550,0
20231219,153200,49075500,32550,32550,32550,32550,107
20231219,153100,49075500,32550,32550,32550,32550,0
20231219,153000,49075500,32550,32550,32550,32550,107
20231219,152900,45592650,32450,32450,32450,32450,0
20231219,152800,45592650,32450,32450,32450,32450,0
20231219,152700,45592650,32450,32450,32450,32450,0
20231219,152600,45592650,32450,32450,32450,32450,0
20231219,152500,45592650,32450,32450,32450,32450,0
20231219,152400,45592650,32450,32450,32450,32450,0
20231219,152300,45592650,32450,32450,32450,32450,0
20231219,152200,45592650,32450,32450,32450,32450,0
20231219,152100,45592650,32450,32450,32450,32450,0
20231219,152000,45592650,32450,32450,32450,32450,0
20231219,151900,45592650,32450,32550,32550,32450,39
20231219,151800,44323800,32550,32550,32550,32550,0
20231219,151700,44323800,32550,32550,32550,32550,0
20231219,151600,44323800,32550,32550,32550,32550,0
20231219,151500,44323800,32550,32550,32550,32550,1
20231219,151400,44291250,32500,32550,32550,32500,30
20231219,151300,43316200,32550,32500,32550,32500,87
20231219,151200,40488650,32500,32500,32500,32500,114
20231219,151100,36783650,32550,32500,32550,32500,71
20231219,151000,34476050,32550,32500,32550,32500,3
20231219,150900,34378500,32550,32550,32550,32550,0
20231219,150800,34378500,32550,32500,32550,32500,5
20231219,150700,34215950,32600,32600,32600,32600,0
20231219,150600,34215950,32600,32600,32600,32600,0
20231219,150500,34215950,32600,32600,32600,32600,0
20231219,150400,34215950,32600,32600,32600,32600,0
20231219,150300,34215950,32600,32600,32600,32600,0
20231219,150200,34215950,32600,32600,32600,32600,0
20231219,150100,34215950,32600,32600,32600,32600,0
20231219,150000,34215950,32600,32600,32600,32600,1
20231219,145900,34183350,32600,32600,32600,32600,0
20231219,145800,34183350,32600,32600,32600,32600,0
20231219,145700,34183350,32600,32600,32600,32600,0
20231219,145600,34183350,32600,32600,32600,32600,0
20231219,145500,34183350,32600,32600,32600,32600,3
20231219,145400,34085550,32600,32600,32600,32600,0
20231219,145300,34085550,32600,32600,32600,32600,0
20231219,145200,34085550,32600,32600,32600,32600,0
20231219,145100,34085550,32600,32600,32600,32600,15
20231219,145000,33596550,32600,32600,32600,32600,15
20231219,144900,33107550,32600,32600,32600,32600,0
20231219,144800,33107550,32600,32600,32600,32600,1
20231219,144700,33074950,32600,32600,32600,32600,0
20231219,144600,33074950,32600,32600,32600,32600,0
20231219,144500,33074950,32600,32600,32600,32600,0
20231219,144400,33074950,32600,32600,32600,32600,0
20231219,144300,33074950,32600,32600,32600,32600,0
20231219,144200,33074950,32600,32600,32600,32600,0
20231219,144100,33074950,32600,32600,32600,32600,0
20231219,144000,33074950,32600,32600,32600,32600,0
20231219,143900,33074950,32600,32600,32600,32600,0
20231219,143800,33074950,32600,32600,32600,32600,1
20231219,143700,33042350,32550,32550,32550,32550,0
20231219,143600,33042350,32550,32550,32550,32550,41
20231219,143500,31707800,32500,32500,32500,32500,0
20231219,143400,31707800,32500,32500,32500,32500,0
20231219,143300,31707800,32500,32500,32500,32500,20
20231219,143200,31057800,32550,32550,32550,32550,0
20231219,143100,31057800,32550,32550,32550,32550,0
20231219,143000,31057800,32550,32550,32550,32550,0
20231219,142900,31057800,32550,32550,32550,32550,3
20231219,142800,30960150,32550,32550,32550,32550,2
20231219,142700,30895050,32550,32550,32550,32550,1
20231219,142600,30862500,32500,32500,32500,32500,40
20231219,142500,29562500,32600,32600,32600,32600,0
20231219,142400,29562500,32600,32600,32600,32600,0
20231219,142300,29562500,32600,32600,32600,32600,0
20231219,142200,29562500,32600,32600,32600,32600,0
20231219,142100,29562500,32600,32600,32600,32600,0
20231219,142000,29562500,32600,32600,32600,32600,0
20231219,141900,29562500,32600,32600,32600,32600,1
20231219,141800,29529900,32600,32600,32600,32600,0
20231219,141700,29529900,32600,32600,32600,32600,0
20231219,141600,29529900,32600,32600,32600,32600,0
20231219,141500,29529900,32600,32600,32600,32600,0
20231219,141400,29529900,32600,32600,32600,32600,0
20231219,141300,29529900,32600,32600,32600,32600,0
20231219,141200,29529900,32600,32600,32600,32600,0
20231219,141100,29529900,32600,32600,32600,32600,0
20231219,141000,29529900,32600,32600,32600,32600,0
20231219,140900,29529900,32600,32600,32600,32600,0
20231219,140800,29529900,32600,32600,32600,32600,0
20231219,140700,29529900,32600,32600,32600,32600,0
20231219,140600,29529900,32600,32600,32600,32600,0
20231219,140500,29529900,32600,32600,32600,32600,0
20231219,140400,29529900,32600,32600,32600,32600,0
20231219,140300,29529900,32600,32600,32600,32600,1
20231219,140200,29497300,32600,32600,32600,32600,0
20231219,140100,29497300,32600,32600,32600,32600,0
20231219,140000,29497300,32600,32600,32600,32600,0
20231219,135900,29497300,32600,32600,32600,32600,0
20231219,135800,29497300,32600,32600,32600,32600,1
20231219,135700,29464700,32550,32550,32550,32550,0
20231219,135600,29464700,32550,32550,32550,32550,0
20231219,135500,29464700,32550,32550,32550,32550,0
20231219,135400,29464700,32550,32550,32550,32550,0
20231219,135300,29464700,32550,32550,32550,32550,0
20231219,135200,29464700,32550,32550,32550,32550,0
20231219,135100,29464700,32550,32550,32550,32550,10
20231219,135000,29139200,32550,32550,32550,32550,0
20231219,134900,29139200,32550,32550,32550,32550,0
20231219,134800,29139200,32550,32550,32550,32550,0
20231219,134700,29139200,32550,32550,32550,32550,3
20231219,134600,29041550,32500,32500,32500,32500,0
20231219,134500,29041550,32500,32500,32500,32500,0
20231219,134400,29041550,32500,32500,32500,32500,0
20231219,134300,29041550,32500,32500,32500,32500,0
20231219,134200,29041550,32500,32500,32500,32500,0
20231219,134100,29041550,32500,32500,32500,32500,10
20231219,134000,28716550,32500,32500,32500,32500,0
20231219,133900,28716550,32500,32500,32500,32500,0
20231219,133800,28716550,32500,32500,32500,32500,0
20231219,133700,28716550,32500,32500,32500,32500,0
20231219,133600,28716550,32500,32500,32500,32500,50
20231219,133500,27091550,32600,32600,32600,32600,0
20231219,133400,27091550,32600,32600,32600,32600,0
20231219,133300,27091550,32600,32600,32600,32600,0
20231219,133200,27091550,32600,32600,32600,32600,0
20231219,133100,27091550,32600,32600,32600,32600,0
20231219,133000,27091550,32600,32600,32600,32600,0
20231219,132900,27091550,32600,32600,32600,32600,0
20231219,132800,27091550,32600,32600,32600,32600,0
20231219,132700,27091550,32600,32600,32600,32600,0
20231219,132600,27091550,32600,32600,32600,32600,0
20231219,132500,27091550,32600,32600,32600,32600,0
20231219,132400,27091550,32600,32600,32600,32600,0
20231219,132300,27091550,32600,32600,32600,32600,0
20231219,132200,27091550,32600,32600,32600,32600,1
20231219,132100,27058950,32500,32500,32500,32500,0
20231219,132000,27058950,32500,32500,32500,32500,0
20231219,131900,27058950,32500,32500,32500,32500,0
20231219,131800,27058950,32500,32500,32500,32500,0
20231219,131700,27058950,32500,32500,32500,32500,0
20231219,131600,27058950,32500,32500,32500,32500,0
20231219,131500,27058950,32500,32500,32500,32500,3
20231219,131400,26961450,32550,32550,32550,32550,0
20231219,131300,26961450,32550,32550,32550,32550,0
20231219,131200,26961450,32550,32550,32550,32550,0
20231219,131100,26961450,32550,32550,32550,32550,0
20231219,131000,26961450,32550,32550,32550,32550,0
20231219,130900,26961450,32550,32550,32550,32550,0
20231219,130800,26961450,32550,32550,32550,32550,0
20231219,130700,26961450,32550,32550,32550,32550,0
20231219,130600,26961450,32550,32550,32550,32550,0
20231219,130500,26961450,32550,32550,32550,32550,10
20231219,130400,26635950,32600,32600,32600,32600,0
20231219,130300,26635950,32600,32600,32600,32600,0
20231219,130200,26635950,32600,32600,32600,32600,1
20231219,130100,26603350,32500,32500,32500,32500,0
20231219,130000,26603350,32500,32500,32500,32500,0
20231219,125900,26603350,32500,32600,32600,32500,7
20231219,125800,26375750,32500,32500,32500,32500,0
20231219,125700,26375750,32500,32500,32500,32500,0
20231219,125600,26375750,32500,32500,32500,32500,0
20231219,125500,26375750,32500,32500,32500,32500,0
20231219,125400,26375750,32500,32500,32500,32500,0
20231219,125300,26375750,32500,32500,32500,32500,0
20231219,125200,26375750,32500,32500,32500,32500,0
20231219,125100,26375750,32500,32500,32500,32500,0
20231219,125000,26375750,32500,32500,32500,32500,0
20231219,124900,26375750,32500,32500,32500,32500,0
20231219,124800,26375750,32500,32500,32500,32500,0
20231219,124700,26375750,32500,32500,32500,32500,10
20231219,124600,26050750,32550,32550,32550,32550,0
20231219,124500,26050750,32550,32550,32550,32550,0
20231219,124400,26050750,32550,32550,32550,32550,0
20231219,124300,26050750,32550,32550,32550,32550,0
20231219,124200,26050750,32550,32550,32550,32550,0
20231219,124100,26050750,32550,32550,32550,32550,0
20231219,124000,26050750,32550,32550,32550,32550,0
20231219,123900,26050750,32550,32550,32550,32550,0
20231219,123800,26050750,32550,32550,32550,32550,0
20231219,123700,26050750,32550,32550,32550,32550,30
20231219,123600,25074250,32550,32550,32550,32550,22
20231219,123500,24358150,32550,32550,32550,32550,0
20231219,123400,24358150,32550,32550,32550,32550,0
20231219,123300,24358150,32550,32550,32550,32550,0
20231219,123200,24358150,32550,32550,32550,32550,0
20231219,123100,24358150,32550,32550,32550,32550,2
20231219,123000,24293050,32550,32550,32550,32550,0
20231219,122900,24293050,32550,32550,32550,32550,0
20231219,122800,24293050,32550,32550,32550,32550,0
20231219,122700,24293050,32550,32550,32550,32550,0
20231219,122600,24293050,32550,32550,32550,32550,0
20231219,122500,24293050,32550,32550,32550,32550,0
20231219,122400,24293050,32550,32550,32550,32550,1
20231219,122300,24260500,32550,32550,32550,32550,0
20231219,122200,24260500,32550,32550,32550,32550,0
20231219,122100,24260500,32550,32550,32550,32550,0
20231219,122000,24260500,32550,32550,32550,32550,0
20231219,121900,24260500,32550,32550,32550,32550,0
20231219,121800,24260500,32550,32550,32550,32550,0
20231219,121700,24260500,32550,32550,32550,32550,0
20231219,121600,24260500,32550,32550,32550,32550,2
20231219,121500,24195400,32550,32550,32550,32550,0
20231219,121400,24195400,32550,32550,32550,32550,2
20231219,121300,24130300,32550,32550,32550,32550,0
20231219,121200,24130300,32550,32550,32550,32550,0
20231219,121100,24130300,32550,32550,32550,32550,0
20231219,121000,24130300,32550,32550,32550,32550,14
20231219,120900,23674600,32550,32550,32550,32550,0
20231219,120800,23674600,32550,32550,32550,32550,1
20231219,120700,23642050,32550,32550,32550,32550,0
20231219,120600,23642050,32550,32550,32550,32550,0
20231219,120500,23642050,32550,32550,32550,32550,0
20231219,120400,23642050,32550,32550,32550,32550,1
20231219,120300,23609500,32550,32550,32550,32550,0
20231219,120200,23609500,32550,32550,32550,32500,12
20231219,120100,23219300,32550,32550,32550,32550,30
20231219,120000,22242800,32550,32550,32550,32550,0
20231219,115900,22242800,32550,32550,32550,32550,0
20231219,115800,22242800,32550,32550,32550,32550,0
20231219,115700,22242800,32550,32550,32550,32550,0
20231219,115600,22242800,32550,32550,32550,32550,0
20231219,115500,22242800,32550,32550,32550,32550,0
20231219,115400,22242800,32550,32550,32550,32550,0
20231219,115300,22242800,32550,32550,32550,32550,1
20231219,115200,22210250,32500,32500,32500,32500,0
20231219,115100,22210250,32500,32550,32550,32500,24
20231219,115000,21429450,32550,32550,32550,32550,0
20231219,114900,21429450,32550,32550,32550,32550,0
20231219,114800,21429450,32550,32550,32550,32550,0
20231219,114700,21429450,32550,32550,32550,32550,0
20231219,114600,21429450,32550,32550,32550,32550,0
20231219,114500,21429450,32550,32550,32550,32550,0
20231219,114400,21429450,32550,32550,32550,32550,0
20231219,114300,21429450,32550,32550,32550,32550,0
20231219,114200,21429450,32550,32550,32550,32550,0
20231219,114100,21429450,32550,32550,32550,32550,0
20231219,114000,21429450,32550,32550,32550,32550,0
20231219,113900,21429450,32550,32550,32550,32550,0
20231219,113800,21429450,32550,32550,32550,32550,0
20231219,113700,21429450,32550,32550,32550,32550,0
20231219,113600,21429450,32550,32550,32550,32550,0
20231219,113500,21429450,32550,32550,32550,32550,0
20231219,113400,21429450,32550,32550,32550,32550,0
20231219,113300,21429450,32550,32550,32550,32550,0
20231219,113200,21429450,32550,32550,32550,32550,0
20231219,113100,21429450,32550,32550,32550,32550,0
20231219,113000,21429450,32550,32500,32550,32500,26
20231219,112900,20583450,32500,32550,32550,32500,108
20231219,112800,17068450,32550,32550,32550,32550,0
20231219,112700,17068450,32550,32550,32550,32550,0
20231219,112600,17068450,32550,32550,32550,32550,2
20231219,112500,17003350,32550,32550,32550,32550,0
20231219,112400,17003350,32550,32550,32550,32550,0
20231219,112300,17003350,32550,32550,32550,32550,0
20231219,112200,17003350,32550,32550,32550,32550,1
20231219,112100,16970800,32600,32600,32600,32600,0
20231219,112000,16970800,32600,32600,32600,32600,0
20231219,111900,16970800,32600,32600,32600,32600,0
20231219,111800,16970800,32600,32600,32600,32600,0
20231219,111700,16970800,32600,32600,32600,32600,0
20231219,111600,16970800,32600,32600,32600,32600,0
20231219,111500,16970800,32600,32600,32600,32600,0
20231219,111400,16970800,32600,32600,32600,32600,0
20231219,111300,16970800,32600,32600,32600,32600,0
20231219,111200,16970800,32600,32600,32600,32600,0
20231219,111100,16970800,32600,32600,32600,32600,0
20231219,111000,16970800,32600,32600,32600,32600,0
20231219,110900,16970800,32600,32600,32600,32600,0
20231219,110800,16970800,32600,32600,32600,32600,0
20231219,110700,16970800,32600,32600,32600,32600,0
20231219,110600,16970800,32600,32600,32600,32600,0
20231219,110500,16970800,32600,32600,32600,32600,0
20231219,110400,16970800,32600,32600,32600,32600,0
20231219,110300,16970800,32600,32600,32600,32600,0
20231219,110200,16970800,32600,32600,32600,32600,0
20231219,110100,16970800,32600,32600,32600,32600,0
20231219,110000,16970800,32600,32600,32600,32600,0
20231219,105900,16970800,32600,32600,32600,32600,0
20231219,105800,16970800,32600,32600,32600,32600,0
20231219,105700,16970800,32600,32600,32600,32600,0
20231219,105600,16970800,32600,32600,32600,32600,0
20231219,105500,16970800,32600,32600,32600,32600,0
20231219,105400,16970800,32600,32600,32600,32600,0
20231219,105300,16970800,32600,32600,32600,32600,0
20231219,105200,16970800,32600,32600,32600,32600,0
20231219,105100,16970800,32600,32600,32600,32600,0
20231219,105000,16970800,32600,32600,32600,32600,0
20231219,104900,16970800,32600,32600,32600,32600,0
20231219,104800,16970800,32600,32600,32600,32600,0
20231219,104700,16970800,32600,32600,32600,32600,0
20231219,104600,16970800,32600,32600,32600,32600,0
20231219,104500,16970800,32600,32600,32600,32600,0
20231219,104400,16970800,32600,32600,32600,32600,0
20231219,104300,16970800,32600,32600,32600,32600,0
20231219,104200,16970800,32600,32600,32600,32600,0
20231219,104100,16970800,32600,32600,32600,32600,0
20231219,104000,16970800,32600,32600,32600,32600,0
20231219,103900,16970800,32600,32600,32600,32600,0
20231219,103800,16970800,32600,32600,32600,32600,0
20231219,103700,16970800,32600,32600,32600,32600,0
20231219,103600,16970800,32600,32600,32600,32600,0
20231219,103500,16970800,32600,32600,32600,32600,0
20231219,103400,16970800,32600,32600,32600,32600,0
20231219,103300,16970800,32600,32600,32600,32600,0
20231219,103200,16970800,32600,32600,32600,32600,0
20231219,103100,16970800,32600,32600,32600,32600,27
20231219,103000,16090600,32600,32600,32600,32600,0
20231219,102900,16090600,32600,32600,32600,32600,0
20231219,102800,16090600,32600,32600,32600,32600,0
20231219,102700,16090600,32600,32600,32600,32600,0
20231219,102600,16090600,32600,32600,32600,32600,0
20231219,102500,16090600,32600,32600,32600,32600,0
20231219,102400,16090600,32600,32600,32600,32600,0
20231219,102300,16090600,32600,32600,32600,32600,0
20231219,102200,16090600,32600,32600,32600,32600,0
20231219,102100,16090600,32600,32600,32600,32600,0
20231219,102000,16090600,32600,32600,32600,32600,0
20231219,101900,16090600,32600,32600,32600,32600,0
20231219,101800,16090600,32600,32600,32600,32600,0
20231219,101700,16090600,32600,32600,32600,32600,0
20231219,101600,16090600,32600,32600,32600,32600,0
20231219,101500,16090600,32600,32600,32600,32600,0
20231219,101400,16090600,32600,32600,32600,32600,0
20231219,101300,16090600,32600,32600,32600,32600,0
20231219,101200,16090600,32600,32500,32600,32500,31
20231219,101100,15083000,32500,32500,32500,32500,4
20231219,101000,14953000,32500,32500,32500,32500,0
20231219,100900,14953000,32500,32500,32500,32500,51
20231219,100800,13295500,32600,32600,32600,32600,0
20231219,100700,13295500,32600,32600,32600,32600,0
20231219,100600,13295500,32600,32600,32600,32600,0
20231219,100500,13295500,32600,32550,32600,32550,79
20231219,100400,10724000,32600,32600,32600,32600,0
20231219,100300,10724000,32600,32600,32600,32600,0
20231219,100200,10724000,32600,32600,32600,32600,0
20231219,100100,10724000,32600,32600,32600,32600,0
20231219,100000,10724000,32600,32600,32600,32600,1
20231219,095900,10691400,32600,32600,32600,32600,0
20231219,095800,10691400,32600,32600,32600,32600,21
20231219,095700,10006800,32600,32600,32600,32600,0
20231219,095600,10006800,32600,32600,32600,32600,20
20231219,095500,9354800,32600,32600,32600,32600,0
20231219,095400,9354800,32600,32600,32600,32600,1
20231219,095300,9322200,32600,32600,32600,32600,0
20231219,095200,9322200,32600,32600,32600,32600,0
20231219,095100,9322200,32600,32600,32600,32600,2
20231219,095000,9257000,32650,32650,32650,32650,0
20231219,094900,9257000,32650,32650,32650,32650,0
20231219,094800,9257000,32650,32650,32650,32650,0
20231219,094700,9257000,32650,32650,32650,32650,0
20231219,094600,9257000,32650,32650,32650,32650,0
20231219,094500,9257000,32650,32650,32650,32650,0
20231219,094400,9257000,32650,32650,32650,32650,0
20231219,094300,9257000,32650,32650,32650,32650,0
20231219,094200,9257000,32650,32650,32650,32650,10
20231219,094100,8930500,32650,32650,32650,32650,0
20231219,094000,8930500,32650,32650,32650,32650,0
20231219,093900,8930500,32650,32650,32650,32650,0
20231219,093800,8930500,32650,32650,32650,32650,0
20231219,093700,8930500,32650,32650,32650,32650,0
20231219,093600,8930500,32650,32650,32650,32650,0
20231219,093500,8930500,32650,32650,32650,32650,0
20231219,093400,8930500,32650,32650,32650,32650,0
20231219,093300,8930500,32650,32650,32650,32650,0
20231219,093200,8930500,32650,32650,32650,32650,1
20231219,093100,8897850,32600,32600,32600,32600,20
20231219,093000,8245850,32600,32600,32600,32600,0
20231219,092900,8245850,32600,32600,32600,32600,1
20231219,092800,8213250,32550,32550,32550,32550,50
20231219,092700,6585750,32550,32550,32550,32550,10
20231219,092600,6260250,32500,32500,32500,32500,2
20231219,092500,6195250,32600,32600,32600,32600,0
20231219,092400,6195250,32600,32600,32600,32600,0
20231219,092300,6195250,32600,32600,32600,32600,0
20231219,092200,6195250,32600,32600,32600,32600,1
20231219,092100,6162650,32600,32600,32600,32600,0
20231219,092000,6162650,32600,32600,32600,32600,0
20231219,091900,6162650,32600,32600,32600,32600,0
20231219,091800,6162650,32600,32600,32600,32600,0
20231219,091700,6162650,32600,32600,32600,32600,1
20231219,091600,6130050,32600,32600,32600,32600,0
20231219,091500,6130050,32600,32600,32600,32600,0
20231219,091400,6130050,32600,32600,32600,32600,0
20231219,091300,6130050,32600,32600,32600,32600,0
20231219,091200,6130050,32600,32600,32600,32600,0
20231219,091100,6130050,32600,32600,32600,32600,0
20231219,091000,6130050,32600,32600,32600,32600,67
20231219,090900,3945850,32650,32650,32650,32650,20
20231219,090800,3292850,32650,32650,32650,32650,0
20231219,090700,3292850,32650,32650,32650,32650,1
20231219,090600,3260200,32700,32700,32700,32700,1
20231219,090500,3227500,32600,32600,32600,32600,0
20231219,090400,3227500,32600,32600,32600,32600,0
20231219,090300,3227500,32600,32600,32600,32600,0
20231219,090200,3227500,32600,32600,32600,32600,0
20231219,090100,3227500,32600,32600,32600,32600,2
20231219,090000,3162300,32700,32600,32700,32600,97