KissMeData/000850/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183200,698751200,25650,25650,25650,25650,442
20241205,183100,698751200,25650,25650,25650,25650,0
20241205,183000,698751200,25650,25650,25650,25650,0
20241205,182900,698751200,25650,25650,25650,25650,0
20241205,182800,698751200,25650,25650,25650,25650,0
20241205,182700,698751200,25650,25650,25650,25650,0
20241205,182600,698751200,25650,25650,25650,25650,0
20241205,182500,698751200,25650,25650,25650,25650,0
20241205,182400,698751200,25650,25650,25650,25650,0
20241205,182300,698751200,25650,25650,25650,25650,0
20241205,182200,698751200,25650,25650,25650,25650,0
20241205,182100,698751200,25650,25650,25650,25650,0
20241205,182000,698751200,25650,25650,25650,25650,0
20241205,181900,698751200,25650,25650,25650,25650,0
20241205,181800,698751200,25650,25650,25650,25650,0
20241205,181700,698751200,25650,25650,25650,25650,0
20241205,181600,698751200,25650,25650,25650,25650,0
20241205,181500,698751200,25650,25650,25650,25650,0
20241205,181400,698751200,25650,25650,25650,25650,0
20241205,181300,698751200,25650,25650,25650,25650,0
20241205,181200,698751200,25650,25650,25650,25650,0
20241205,181100,698751200,25650,25650,25650,25650,0
20241205,181000,698751200,25650,25650,25650,25650,0
20241205,180900,698751200,25650,25650,25650,25650,0
20241205,180800,698751200,25650,25650,25650,25650,0
20241205,180700,698751200,25650,25650,25650,25650,0
20241205,180600,698751200,25650,25650,25650,25650,0
20241205,180500,698751200,25650,25650,25650,25650,0
20241205,180400,698751200,25650,25650,25650,25650,0
20241205,180300,698751200,25650,25650,25650,25650,0
20241205,180200,698751200,25650,25650,25650,25650,442
20241205,180100,698751200,25650,25650,25650,25650,0
20241205,180000,698751200,25650,25650,25650,25650,0
20241205,175900,698751200,25650,25650,25650,25650,0
20241205,175800,698751200,25650,25650,25650,25650,0
20241205,175700,698751200,25650,25650,25650,25650,0
20241205,175600,698751200,25650,25650,25650,25650,0
20241205,175500,698751200,25650,25650,25650,25650,0
20241205,175400,698751200,25650,25650,25650,25650,0
20241205,175300,698751200,25650,25650,25650,25650,0
20241205,175200,698751200,25650,25650,25650,25650,0
20241205,175100,698751200,25650,25650,25650,25650,0
20241205,175000,698751200,25650,25650,25650,25650,0
20241205,174900,698751200,25650,25650,25650,25650,0
20241205,174800,698751200,25650,25650,25650,25650,0
20241205,174700,698751200,25650,25650,25650,25650,0
20241205,174600,698751200,25650,25650,25650,25650,0
20241205,174500,698751200,25650,25650,25650,25650,0
20241205,174400,698751200,25650,25650,25650,25650,0
20241205,174300,698751200,25650,25650,25650,25650,0
20241205,174200,698751200,25650,25650,25650,25650,0
20241205,174100,698751200,25650,25650,25650,25650,0
20241205,174000,698751200,25650,25650,25650,25650,0
20241205,173900,698751200,25650,25650,25650,25650,0
20241205,173800,698751200,25650,25650,25650,25650,0
20241205,173700,698751200,25650,25650,25650,25650,0
20241205,173600,698751200,25650,25650,25650,25650,0
20241205,173500,698751200,25650,25650,25650,25650,0
20241205,173400,698751200,25650,25650,25650,25650,0
20241205,173300,698751200,25650,25650,25650,25650,0
20241205,173200,698751200,25650,25650,25650,25650,442
20241205,173100,698751200,25650,25650,25650,25650,0
20241205,173000,698751200,25650,25650,25650,25650,0
20241205,172900,698751200,25650,25650,25650,25650,0
20241205,172800,698751200,25650,25650,25650,25650,0
20241205,172700,698751200,25650,25650,25650,25650,0
20241205,172600,698751200,25650,25650,25650,25650,0
20241205,172500,698751200,25650,25650,25650,25650,0
20241205,172400,698751200,25650,25650,25650,25650,0
20241205,172300,698751200,25650,25650,25650,25650,0
20241205,172200,698751200,25650,25650,25650,25650,0
20241205,172100,698751200,25650,25650,25650,25650,0
20241205,172000,698751200,25650,25650,25650,25650,0
20241205,171900,698751200,25650,25650,25650,25650,0
20241205,171800,698751200,25650,25650,25650,25650,0
20241205,171700,698751200,25650,25650,25650,25650,0
20241205,171600,698751200,25650,25650,25650,25650,0
20241205,171500,698751200,25650,25650,25650,25650,0
20241205,171400,698751200,25650,25650,25650,25650,0
20241205,171300,698751200,25650,25650,25650,25650,0
20241205,171200,698751200,25650,25650,25650,25650,0
20241205,171100,698751200,25650,25650,25650,25650,0
20241205,171000,698751200,25650,25650,25650,25650,0
20241205,170900,698751200,25650,25650,25650,25650,0
20241205,170800,698751200,25650,25650,25650,25650,0
20241205,170700,698751200,25650,25650,25650,25650,0
20241205,170600,698751200,25650,25650,25650,25650,0
20241205,170500,698751200,25650,25650,25650,25650,0
20241205,170400,698751200,25650,25650,25650,25650,0
20241205,170300,698751200,25650,25650,25650,25650,0
20241205,170200,698751200,25650,25650,25650,25650,442
20241205,170100,698751200,25650,25650,25650,25650,0
20241205,170000,698751200,25650,25650,25650,25650,0
20241205,165900,698751200,25650,25650,25650,25650,0
20241205,165800,698751200,25650,25650,25650,25650,0
20241205,165700,698751200,25650,25650,25650,25650,0
20241205,165600,698751200,25650,25650,25650,25650,0
20241205,165500,698751200,25650,25650,25650,25650,0
20241205,165400,698751200,25650,25650,25650,25650,0
20241205,165300,698751200,25650,25650,25650,25650,0
20241205,165200,698751200,25650,25650,25650,25650,0
20241205,165100,698751200,25650,25650,25650,25650,0
20241205,165000,698751200,25650,25650,25650,25650,0
20241205,164900,698751200,25650,25650,25650,25650,0
20241205,164800,698751200,25650,25650,25650,25650,0
20241205,164700,698751200,25650,25650,25650,25650,0
20241205,164600,698751200,25650,25650,25650,25650,0
20241205,164500,698751200,25650,25650,25650,25650,0
20241205,164400,698751200,25650,25650,25650,25650,0
20241205,164300,698751200,25650,25650,25650,25650,0
20241205,164200,698751200,25650,25650,25650,25650,0
20241205,164100,698751200,25650,25650,25650,25650,0
20241205,164000,698751200,25650,25650,25650,25650,0
20241205,163900,698751200,25650,25650,25650,25650,0
20241205,163800,698751200,25650,25650,25650,25650,0
20241205,163700,698751200,25650,25650,25650,25650,0
20241205,163600,698751200,25650,25650,25650,25650,0
20241205,163500,698751200,25650,25650,25650,25650,0
20241205,163400,698751200,25650,25650,25650,25650,0
20241205,163300,698751200,25650,25650,25650,25650,0
20241205,163200,698751200,25650,25650,25650,25650,442
20241205,163100,698751200,25650,25650,25650,25650,0
20241205,163000,698751200,25650,25650,25650,25650,0
20241205,162900,698751200,25650,25650,25650,25650,0
20241205,162800,698751200,25650,25650,25650,25650,0
20241205,162700,698751200,25650,25650,25650,25650,0
20241205,162600,698751200,25650,25650,25650,25650,0
20241205,162500,698751200,25650,25650,25650,25650,0
20241205,162400,698751200,25650,25650,25650,25650,0
20241205,162300,698751200,25650,25650,25650,25650,0
20241205,162200,698751200,25650,25650,25650,25650,0
20241205,162100,698751200,25650,25650,25650,25650,0
20241205,162000,698751200,25650,25650,25650,25650,0
20241205,161900,698751200,25650,25650,25650,25650,0
20241205,161800,698751200,25650,25650,25650,25650,0
20241205,161700,698751200,25650,25650,25650,25650,0
20241205,161600,698751200,25650,25650,25650,25650,0
20241205,161500,698751200,25650,25650,25650,25650,0
20241205,161400,698751200,25650,25650,25650,25650,0
20241205,161300,698751200,25650,25650,25650,25650,0
20241205,161200,698751200,25650,25650,25650,25650,0
20241205,161100,698751200,25650,25650,25650,25650,0
20241205,161000,698751200,25650,25650,25650,25650,0
20241205,160900,698751200,25650,25650,25650,25650,0
20241205,160800,698751200,25650,25650,25650,25650,0
20241205,160700,698751200,25650,25650,25650,25650,0
20241205,160600,698751200,25650,25650,25650,25650,0
20241205,160500,698751200,25650,25650,25650,25650,0
20241205,160400,698751200,25650,25650,25650,25650,0
20241205,160300,698751200,25650,25650,25650,25650,0
20241205,160200,698751200,25650,25650,25650,25650,442
20241205,160100,698751200,25650,25650,25650,25650,0
20241205,160000,698751200,25650,25650,25650,25650,0
20241205,155900,698751200,25650,25650,25650,25650,0
20241205,155800,698751200,25650,25650,25650,25650,0
20241205,155700,698751200,25650,25650,25650,25650,0
20241205,155600,698751200,25650,25650,25650,25650,0
20241205,155500,698751200,25650,25650,25650,25650,0
20241205,155400,698751200,25650,25650,25650,25650,0
20241205,155300,698751200,25650,25650,25650,25650,0
20241205,155200,698751200,25650,25650,25650,25650,0
20241205,155100,698751200,25650,25650,25650,25650,0
20241205,155000,698751200,25650,25650,25650,25650,0
20241205,154900,698751200,25650,25650,25650,25650,0
20241205,154800,698751200,25650,25650,25650,25650,0
20241205,154700,698751200,25650,25650,25650,25650,0
20241205,154600,698751200,25650,25650,25650,25650,0
20241205,154500,698751200,25650,25650,25650,25650,0
20241205,154400,698751200,25650,25650,25650,25650,0
20241205,154300,698751200,25650,25650,25650,25650,0
20241205,154200,698751200,25650,25650,25650,25650,0
20241205,154100,698751200,25650,25650,25650,25650,0
20241205,154000,698751200,25650,25650,25650,25650,0
20241205,153900,698751200,25650,25650,25650,25650,0
20241205,153800,698751200,25650,25650,25650,25650,0
20241205,153700,698751200,25650,25650,25650,25650,0
20241205,153600,698751200,25650,25650,25650,25650,0
20241205,153500,698751200,25650,25650,25650,25650,0
20241205,153400,698751200,25650,25650,25650,25650,0
20241205,153300,698751200,25650,25650,25650,25650,0
20241205,153200,698751200,25650,25650,25650,25650,442
20241205,153100,698751200,25650,25650,25650,25650,0
20241205,153000,698751200,25650,25650,25650,25650,442
20241205,152900,687413900,25700,25700,25700,25700,0
20241205,152800,687413900,25700,25700,25700,25700,0
20241205,152700,687413900,25700,25700,25700,25700,0
20241205,152600,687413900,25700,25700,25700,25700,0
20241205,152500,687413900,25700,25700,25700,25700,0
20241205,152400,687413900,25700,25700,25700,25700,0
20241205,152300,687413900,25700,25700,25700,25700,0
20241205,152200,687413900,25700,25700,25700,25700,0
20241205,152100,687413900,25700,25700,25700,25700,0
20241205,152000,687413900,25700,25700,25700,25700,0
20241205,151900,687413900,25700,25700,25700,25700,90
20241205,151800,685100900,25700,25700,25700,25700,3
20241205,151700,685023800,25700,25700,25700,25700,4
20241205,151600,684921000,25750,25700,25750,25700,14
20241205,151500,684560600,25750,25750,25750,25750,29
20241205,151400,683813850,25750,25750,25750,25750,0
20241205,151300,683813850,25750,25750,25750,25750,11
20241205,151200,683530600,25750,25750,25750,25750,0
20241205,151100,683530600,25750,25750,25750,25750,10
20241205,151000,683273100,25700,25700,25700,25700,1
20241205,150900,683247400,25700,25700,25700,25700,0
20241205,150800,683247400,25700,25700,25700,25700,78
20241205,150700,681242800,25700,25700,25700,25700,12
20241205,150600,680934400,25700,25700,25700,25700,170
20241205,150500,676565400,25700,25750,25750,25700,200
20241205,150400,671421650,25750,25750,25750,25750,0
20241205,150300,671421650,25750,25800,25800,25750,17
20241205,150200,670983650,25750,25750,25750,25750,0
20241205,150100,670983650,25750,25750,25750,25750,0
20241205,150000,670983650,25750,25850,25850,25750,9
20241205,145900,670751800,25800,25800,25800,25800,0
20241205,145800,670751800,25800,25800,25800,25800,5
20241205,145700,670622800,25750,25750,25750,25750,0
20241205,145600,670622800,25750,25750,25750,25750,0
20241205,145500,670622800,25750,25800,25800,25750,30
20241205,145400,669850150,25800,25800,25800,25800,2
20241205,145300,669798550,25750,25750,25750,25750,0
20241205,145200,669798550,25750,25750,25750,25750,0
20241205,145100,669798550,25750,25750,25750,25750,53
20241205,145000,668433800,25750,25750,25750,25750,131
20241205,144900,665060550,25750,25750,25750,25750,0
20241205,144800,665060550,25750,25750,25750,25750,1
20241205,144700,665034800,25800,25800,25800,25800,1
20241205,144600,665009000,25800,25800,25800,25800,0
20241205,144500,665009000,25800,25800,25800,25800,1
20241205,144400,664983200,25850,25850,25850,25850,0
20241205,144300,664983200,25850,25850,25850,25850,40
20241205,144200,663949200,25900,25900,25900,25900,0
20241205,144100,663949200,25900,25900,25900,25900,0
20241205,144000,663949200,25900,25900,25900,25900,0
20241205,143900,663949200,25900,25900,25900,25900,10
20241205,143800,663690200,25900,25900,25900,25900,0
20241205,143700,663690200,25900,25900,25900,25900,0
20241205,143600,663690200,25900,25900,25900,25900,0
20241205,143500,663690200,25900,25900,25900,25900,0
20241205,143400,663690200,25900,25900,25900,25900,0
20241205,143300,663690200,25900,25900,25900,25900,0
20241205,143200,663690200,25900,25900,25900,25900,0
20241205,143100,663690200,25900,25900,25900,25900,0
20241205,143000,663690200,25900,25900,25900,25900,1
20241205,142900,663664300,25850,25850,25850,25850,0
20241205,142800,663664300,25850,25850,25850,25850,0
20241205,142700,663664300,25850,25850,25850,25850,40
20241205,142600,662630300,25850,25850,25850,25850,80
20241205,142500,660562300,25850,25850,25850,25850,100
20241205,142400,657977300,25850,25850,25850,25850,40
20241205,142300,656943300,25850,25850,25850,25850,34
20241205,142200,656064400,25850,25850,25850,25850,0
20241205,142100,656064400,25850,25850,25850,25850,266
20241205,142000,649188300,25750,25750,25750,25750,0
20241205,141900,649188300,25750,25750,25750,25750,0
20241205,141800,649188300,25750,25750,25750,25750,0
20241205,141700,649188300,25750,25750,25750,25750,438
20241205,141600,637909800,25750,25750,25750,25700,206
20241205,141500,632612850,25800,25800,25800,25800,3
20241205,141400,632535450,25800,25800,25800,25800,178
20241205,141300,627943050,25850,25850,25850,25850,78
20241205,141200,625926750,25800,25800,25800,25800,0
20241205,141100,625926750,25800,25800,25800,25800,0
20241205,141000,625926750,25800,25800,25800,25800,5
20241205,140900,625797750,25750,25750,25750,25750,0
20241205,140800,625797750,25750,25750,25750,25750,7
20241205,140700,625617500,25800,25800,25800,25800,4
20241205,140600,625514300,25800,25800,25800,25800,21
20241205,140500,624972500,25800,25800,25800,25800,0
20241205,140400,624972500,25800,25800,25800,25800,0
20241205,140300,624972500,25800,25800,25800,25800,0
20241205,140200,624972500,25800,25800,25800,25800,0
20241205,140100,624972500,25800,25800,25800,25800,0
20241205,140000,624972500,25800,25800,25800,25800,0
20241205,135900,624972500,25800,25800,25800,25800,7
20241205,135800,624791900,25800,25800,25800,25800,0
20241205,135700,624791900,25800,25800,25800,25800,0
20241205,135600,624791900,25800,25800,25800,25800,0
20241205,135500,624791900,25800,25800,25800,25800,4
20241205,135400,624688700,25750,25750,25750,25750,0
20241205,135300,624688700,25750,25750,25750,25750,0
20241205,135200,624688700,25750,25750,25750,25750,0
20241205,135100,624688700,25750,25750,25750,25750,0
20241205,135000,624688700,25750,25750,25750,25750,0
20241205,134900,624688700,25750,25750,25750,25750,0
20241205,134800,624688700,25750,25750,25750,25750,352
20241205,134700,615624700,25750,25750,25750,25750,205
20241205,134600,610345950,25750,25750,25750,25750,40
20241205,134500,609315950,25750,25850,25850,25750,502
20241205,134400,596384200,25850,25850,25850,25850,0
20241205,134300,596384200,25850,25850,25850,25850,0
20241205,134200,596384200,25850,25850,25850,25850,4
20241205,134100,596280800,25900,25850,25900,25850,14
20241205,134000,595918400,25900,25900,25900,25900,10
20241205,133900,595659400,25900,25850,25900,25850,111
20241205,133800,592789550,25850,25850,25850,25850,0
20241205,133700,592789550,25850,25900,25900,25850,13
20241205,133600,592453000,25900,25900,25900,25900,5
20241205,133500,592323500,25900,25900,25900,25900,5
20241205,133400,592194000,25900,25900,25900,25900,58
20241205,133300,590691800,25900,25900,25900,25900,0
20241205,133200,590691800,25900,25900,25900,25900,10
20241205,133100,590432800,25850,25850,25850,25850,0
20241205,133000,590432800,25850,25850,25850,25850,0
20241205,132900,590432800,25850,25850,25850,25850,0
20241205,132800,590432800,25850,25850,25850,25850,2
20241205,132700,590381100,25900,25900,25900,25900,0
20241205,132600,590381100,25900,25900,25900,25900,0
20241205,132500,590381100,25900,25900,25900,25900,0
20241205,132400,590381100,25900,25900,25900,25900,0
20241205,132300,590381100,25900,25900,25900,25900,0
20241205,132200,590381100,25900,25900,25900,25900,51
20241205,132100,589060200,25900,25900,25900,25900,1
20241205,132000,589034300,25900,25900,25900,25900,1
20241205,131900,589008400,25900,25900,25900,25900,0
20241205,131800,589008400,25900,25900,25900,25900,2
20241205,131700,588956600,25850,25900,25900,25850,70
20241205,131600,587146250,25950,25950,25950,25950,103
20241205,131500,584473400,25900,25900,25900,25900,0
20241205,131400,584473400,25900,25900,25900,25900,0
20241205,131300,584473400,25900,25900,25900,25900,0
20241205,131200,584473400,25900,25900,25900,25900,0
20241205,131100,584473400,25900,25900,25900,25900,0
20241205,131000,584473400,25900,25900,25900,25900,0
20241205,130900,584473400,25900,25900,25900,25900,10
20241205,130800,584214400,25900,25900,25900,25900,0
20241205,130700,584214400,25900,25900,25900,25900,1
20241205,130600,584188500,25900,25900,25900,25900,100
20241205,130500,581598500,25900,25900,25900,25900,0
20241205,130400,581598500,25900,25900,25900,25900,9
20241205,130300,581365400,25900,25900,25900,25900,54
20241205,130200,579966800,25900,25900,25900,25900,56
20241205,130100,578516400,25900,25900,25900,25900,5
20241205,130000,578386900,25850,25850,25850,25850,110
20241205,125900,575543400,25850,25850,25850,25850,8
20241205,125800,575336600,25850,25850,25850,25850,20
20241205,125700,574819600,25800,25800,25800,25800,27
20241205,125600,574123000,25800,25800,25800,25800,0
20241205,125500,574123000,25800,25800,25800,25800,0
20241205,125400,574123000,25800,25800,25800,25800,0
20241205,125300,574123000,25800,25800,25800,25800,0
20241205,125200,574123000,25800,25800,25800,25800,0
20241205,125100,574123000,25800,25800,25800,25800,0
20241205,125000,574123000,25800,25800,25800,25800,0
20241205,124900,574123000,25800,25800,25800,25800,0
20241205,124800,574123000,25800,25750,25800,25750,92
20241205,124700,571753500,25800,25800,25800,25800,30
20241205,124600,570979500,25800,25800,25800,25800,8
20241205,124500,570773100,25800,25800,25800,25800,33
20241205,124400,569921700,25750,25750,25750,25750,0
20241205,124300,569921700,25750,25750,25750,25750,0
20241205,124200,569921700,25750,25750,25750,25750,0
20241205,124100,569921700,25750,25750,25750,25750,0
20241205,124000,569921700,25750,25750,25750,25750,0
20241205,123900,569921700,25750,25750,25750,25750,0
20241205,123800,569921700,25750,25800,25800,25750,100
20241205,123700,567346450,25750,25800,25800,25750,19
20241205,123600,566857100,25750,25850,25900,25750,113
20241205,123500,563940850,25800,25850,25850,25800,283
20241205,123400,556636500,25850,25850,25850,25850,0
20241205,123300,556636500,25850,25850,25850,25850,112
20241205,123200,553741300,25850,25850,25850,25850,203
20241205,123100,548493750,25800,25800,25800,25800,0
20241205,123000,548493750,25800,25800,25800,25800,0
20241205,122900,548493750,25800,25800,25800,25800,0
20241205,122800,548493750,25800,25800,25800,25800,0
20241205,122700,548493750,25800,25800,25800,25800,100
20241205,122600,545913750,25850,25850,25850,25850,0
20241205,122500,545913750,25850,25850,25850,25850,0
20241205,122400,545913750,25850,25850,25850,25850,0
20241205,122300,545913750,25850,25850,25850,25850,2
20241205,122200,545862050,25800,25800,25800,25800,0
20241205,122100,545862050,25800,25800,25800,25800,0
20241205,122000,545862050,25800,25800,25800,25800,0
20241205,121900,545862050,25800,25800,25800,25800,0
20241205,121800,545862050,25800,25800,25800,25800,0
20241205,121700,545862050,25800,25800,25800,25800,0
20241205,121600,545862050,25800,25800,25800,25800,0
20241205,121500,545862050,25800,25800,25800,25800,1
20241205,121400,545836250,25850,25850,25850,25850,0
20241205,121300,545836250,25850,25850,25850,25850,0
20241205,121200,545836250,25850,25850,25850,25850,9
20241205,121100,545603600,25850,25850,25850,25850,10
20241205,121000,545345100,25800,25800,25800,25800,6
20241205,120900,545190300,25850,25850,25850,25850,0
20241205,120800,545190300,25850,25850,25850,25850,0
20241205,120700,545190300,25850,25850,25850,25850,0
20241205,120600,545190300,25850,25850,25850,25850,0
20241205,120500,545190300,25850,25800,25850,25750,241
20241205,120400,538977350,25800,25800,25800,25800,0
20241205,120300,538977350,25800,25800,25800,25800,0
20241205,120200,538977350,25800,25800,25800,25800,0
20241205,120100,538977350,25800,25800,25800,25800,18
20241205,120000,538512950,25800,25850,25850,25800,27
20241205,115900,537815100,25850,25850,25850,25850,0
20241205,115800,537815100,25850,25800,25850,25800,9
20241205,115700,537582850,25850,25850,25850,25850,0
20241205,115600,537582850,25850,25850,25850,25850,4
20241205,115500,537479450,25800,25800,25800,25800,0
20241205,115400,537479450,25800,25800,25800,25800,0
20241205,115300,537479450,25800,25800,25800,25800,0
20241205,115200,537479450,25800,25800,25800,25800,0
20241205,115100,537479450,25800,25800,25800,25800,0
20241205,115000,537479450,25800,25800,25800,25800,0
20241205,114900,537479450,25800,25800,25800,25800,0
20241205,114800,537479450,25800,25800,25800,25800,44
20241205,114700,536344250,25850,25850,25850,25850,0
20241205,114600,536344250,25850,25850,25850,25850,0
20241205,114500,536344250,25850,25850,25850,25850,0
20241205,114400,536344250,25850,25850,25850,25850,0
20241205,114300,536344250,25850,25850,25850,25850,0
20241205,114200,536344250,25850,25850,25850,25850,1
20241205,114100,536318400,25850,25850,25850,25850,0
20241205,114000,536318400,25850,25850,25850,25850,21
20241205,113900,535775550,25850,25850,25850,25850,0
20241205,113800,535775550,25850,25850,25850,25850,5
20241205,113700,535646300,25750,25750,25750,25750,0
20241205,113600,535646300,25750,25750,25750,25750,0
20241205,113500,535646300,25750,25750,25750,25750,0
20241205,113400,535646300,25750,25750,25750,25750,0
20241205,113300,535646300,25750,25750,25750,25750,0
20241205,113200,535646300,25750,25750,25750,25750,0
20241205,113100,535646300,25750,25750,25750,25750,0
20241205,113000,535646300,25750,25750,25750,25750,0
20241205,112900,535646300,25750,25750,25750,25750,0
20241205,112800,535646300,25750,25750,25750,25750,0
20241205,112700,535646300,25750,25750,25750,25750,0
20241205,112600,535646300,25750,25750,25750,25750,0
20241205,112500,535646300,25750,25750,25750,25750,106
20241205,112400,532916800,25800,25800,25800,25800,0
20241205,112300,532916800,25800,25800,25800,25800,18
20241205,112200,532452400,25800,25800,25800,25800,0
20241205,112100,532452400,25800,25800,25800,25800,0
20241205,112000,532452400,25800,25800,25800,25800,0
20241205,111900,532452400,25800,25800,25800,25800,0
20241205,111800,532452400,25800,25800,25800,25800,11
20241205,111700,532168600,25800,25800,25800,25800,0
20241205,111600,532168600,25800,25800,25800,25800,1
20241205,111500,532142800,25800,25750,25800,25750,23
20241205,111400,531549500,25750,25750,25750,25750,0
20241205,111300,531549500,25750,25750,25750,25750,0
20241205,111200,531549500,25750,25750,25750,25750,8
20241205,111100,531343500,25750,25750,25750,25750,0
20241205,111000,531343500,25750,25750,25750,25750,88
20241205,110900,529077500,25750,25750,25750,25750,0
20241205,110800,529077500,25750,25750,25750,25750,0
20241205,110700,529077500,25750,25750,25750,25750,0
20241205,110600,529077500,25750,25750,25750,25750,7
20241205,110500,528897250,25750,25750,25750,25750,0
20241205,110400,528897250,25750,25850,25850,25750,165
20241205,110300,524641000,25750,25750,25750,25750,0
20241205,110200,524641000,25750,25750,25750,25750,0
20241205,110100,524641000,25750,25750,25750,25750,0
20241205,110000,524641000,25750,25850,25850,25750,8
20241205,105900,524434900,25750,25750,25750,25750,0
20241205,105800,524434900,25750,25750,25750,25750,0
20241205,105700,524434900,25750,25750,25750,25750,0
20241205,105600,524434900,25750,25750,25750,25750,0
20241205,105500,524434900,25750,25750,25750,25750,0
20241205,105400,524434900,25750,25750,25750,25750,0
20241205,105300,524434900,25750,25750,25750,25750,0
20241205,105200,524434900,25750,25750,25750,25750,1
20241205,105100,524409150,25750,25750,25750,25750,0
20241205,105000,524409150,25750,25750,25750,25750,10
20241205,104900,524151650,25750,25750,25750,25750,0
20241205,104800,524151650,25750,25750,25750,25750,0
20241205,104700,524151650,25750,25750,25750,25750,0
20241205,104600,524151650,25750,25750,25750,25750,0
20241205,104500,524151650,25750,25750,25750,25750,0
20241205,104400,524151650,25750,25750,25750,25750,0
20241205,104300,524151650,25750,25750,25750,25750,0
20241205,104200,524151650,25750,25750,25750,25750,0
20241205,104100,524151650,25750,25750,25750,25750,0
20241205,104000,524151650,25750,25750,25750,25750,7
20241205,103900,523971400,25850,25850,25850,25850,0
20241205,103800,523971400,25850,25850,25850,25850,0
20241205,103700,523971400,25850,25850,25850,25850,0
20241205,103600,523971400,25850,25850,25850,25850,44
20241205,103500,522834000,25850,25850,25850,25850,0
20241205,103400,522834000,25850,25850,25850,25850,0
20241205,103300,522834000,25850,25850,25850,25850,180
20241205,103200,518181000,25800,25800,25800,25800,0
20241205,103100,518181000,25800,25800,25800,25800,0
20241205,103000,518181000,25800,25800,25800,25800,0
20241205,102900,518181000,25800,25800,25800,25800,2
20241205,102800,518129400,25850,25850,25850,25850,0
20241205,102700,518129400,25850,25850,25850,25850,0
20241205,102600,518129400,25850,25850,25850,25850,0
20241205,102500,518129400,25850,25850,25850,25850,1
20241205,102400,518103550,25750,25850,25850,25750,58
20241205,102300,516608500,25850,25850,25850,25850,1
20241205,102200,516582650,25800,25800,25800,25800,4
20241205,102100,516479450,25800,25800,25800,25800,50
20241205,102000,515189450,25750,25800,25800,25750,130
20241205,101900,511839450,25800,25800,25800,25800,50
20241205,101800,510549450,25750,25750,25750,25750,50
20241205,101700,509261950,25800,25800,25800,25800,110
20241205,101600,506423950,25850,25850,25850,25850,0
20241205,101500,506423950,25850,25850,25850,25850,1
20241205,101400,506398100,25850,25850,25850,25850,5
20241205,101300,506268850,25900,25900,25900,25900,0
20241205,101200,506268850,25900,25800,25900,25800,80
20241205,101100,504199850,25850,25850,25850,25850,71
20241205,101000,502364500,25800,25800,25800,25800,50
20241205,100900,501074500,25800,25700,25800,25700,83
20241205,100800,498934600,25600,25700,25700,25600,600
20241205,100700,483548650,25650,25750,25750,25650,493
20241205,100600,470885900,25800,25800,25800,25800,113
20241205,100500,467970500,25700,25750,25750,25700,80
20241205,100400,465912000,25750,25750,25750,25750,50
20241205,100300,464624500,25650,25650,25650,25650,100
20241205,100200,462059500,25600,25700,25700,25600,827
20241205,100100,440882250,25800,25800,25800,25800,0
20241205,100000,440882250,25800,25800,25800,25800,0
20241205,095900,440882250,25800,25700,25800,25700,26
20241205,095800,440212550,25700,25700,25700,25700,9
20241205,095700,439981250,25650,25700,25700,25650,236
20241205,095600,433926400,25650,25650,25650,25650,7
20241205,095500,433746850,25650,25700,25700,25650,299
20241205,095400,426073150,25650,25800,25800,25600,1597
20241205,095300,385100250,25850,25850,25850,25850,3
20241205,095200,385022700,26000,25850,26000,25750,174
20241205,095100,380536150,25850,25900,25900,25850,110
20241205,095000,377692550,25850,25850,25850,25850,100
20241205,094900,375107550,25850,25850,25850,25850,23
20241205,094800,374513000,25850,25900,25900,25850,45
20241205,094700,373348950,26000,26000,26000,26000,0
20241205,094600,373348950,26000,26000,26000,26000,0
20241205,094500,373348950,26000,26000,26000,26000,19
20241205,094400,372854950,25900,25900,25900,25900,1
20241205,094300,372829050,25800,25800,25800,25800,600
20241205,094200,357349050,25900,25900,25900,25900,187
20241205,094100,352505750,25800,25900,25900,25800,60
20241205,094000,350957650,25900,25900,25900,25900,0
20241205,093900,350957650,25900,25900,25900,25900,2
20241205,093800,350905850,25750,25750,25750,25750,2
20241205,093700,350854350,25900,25750,25900,25750,15
20241205,093600,350467650,25750,25850,25850,25750,398
20241205,093500,340217550,25800,25800,25850,25750,209
20241205,093400,334832150,25800,26050,26050,25800,424
20241205,093300,323875150,26050,26050,26050,26050,0
20241205,093200,323875150,26050,26050,26050,26050,0
20241205,093100,323875150,26050,26000,26050,26000,150
20241205,093000,319967950,25900,25900,25900,25900,0
20241205,092900,319967950,25900,25900,25900,25900,19
20241205,092800,319475850,25900,25900,25900,25850,144
20241205,092700,315746700,25850,25850,25850,25850,0
20241205,092600,315746700,25850,25850,25850,25850,40
20241205,092500,314712700,25850,25850,25850,25850,15
20241205,092400,314324950,25850,25850,25850,25850,11
20241205,092300,314040600,25800,25800,25800,25800,5
20241205,092200,313911600,25900,25900,25900,25900,2
20241205,092100,313859800,25750,25750,25750,25750,22
20241205,092000,313293300,25750,25850,25850,25700,455
20241205,091900,301568000,25800,25850,25850,25800,79
20241205,091800,299528600,25750,25850,25850,25750,12
20241205,091700,299218600,25800,26000,26000,25800,207
20241205,091600,293856500,26000,26000,26000,26000,2
20241205,091500,293804500,25950,25950,26100,25750,842
20241205,091400,272067900,25950,25950,25950,25950,0
20241205,091300,272067900,25950,25950,25950,25950,19
20241205,091200,271574850,25950,26050,26050,25950,19
20241205,091100,271080800,26050,25900,26100,25900,585
20241205,091000,255817800,25900,25950,26050,25900,29
20241205,090900,255064200,26000,26050,26050,26000,51
20241205,090800,253735700,25850,25850,25850,25850,11
20241205,090700,253451350,25800,25900,25900,25750,268
20241205,090600,246532100,25950,26150,26150,25950,238
20241205,090500,240330800,26000,26100,26150,26000,240
20241205,090400,234084250,26100,25950,26100,25850,457
20241205,090300,222194950,26000,26050,26050,25700,3197
20241205,090200,139530900,26050,26000,26250,26000,203
20241205,090100,134232150,26000,26300,26300,25900,1839
20241205,090000,86400650,26200,26350,26550,26150,3262