KissMeData/000850/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183200,523858000,26700,26700,26700,26700,67
20241220,183100,523858000,26700,26700,26700,26700,0
20241220,183000,523858000,26700,26700,26700,26700,0
20241220,182900,523858000,26700,26700,26700,26700,0
20241220,182800,523858000,26700,26700,26700,26700,0
20241220,182700,523858000,26700,26700,26700,26700,0
20241220,182600,523858000,26700,26700,26700,26700,0
20241220,182500,523858000,26700,26700,26700,26700,0
20241220,182400,523858000,26700,26700,26700,26700,0
20241220,182300,523858000,26700,26700,26700,26700,0
20241220,182200,523858000,26700,26700,26700,26700,0
20241220,182100,523858000,26700,26700,26700,26700,0
20241220,182000,523858000,26700,26700,26700,26700,0
20241220,181900,523858000,26700,26700,26700,26700,0
20241220,181800,523858000,26700,26700,26700,26700,0
20241220,181700,523858000,26700,26700,26700,26700,0
20241220,181600,523858000,26700,26700,26700,26700,0
20241220,181500,523858000,26700,26700,26700,26700,0
20241220,181400,523858000,26700,26700,26700,26700,0
20241220,181300,523858000,26700,26700,26700,26700,0
20241220,181200,523858000,26700,26700,26700,26700,0
20241220,181100,523858000,26700,26700,26700,26700,0
20241220,181000,523858000,26700,26700,26700,26700,0
20241220,180900,523858000,26700,26700,26700,26700,0
20241220,180800,523858000,26700,26700,26700,26700,0
20241220,180700,523858000,26700,26700,26700,26700,0
20241220,180600,523858000,26700,26700,26700,26700,0
20241220,180500,523858000,26700,26700,26700,26700,0
20241220,180400,523858000,26700,26700,26700,26700,0
20241220,180300,523858000,26700,26700,26700,26700,0
20241220,180200,523858000,26700,26700,26700,26700,67
20241220,180100,523858000,26700,26700,26700,26700,0
20241220,180000,523858000,26700,26700,26700,26700,0
20241220,175900,523858000,26700,26700,26700,26700,0
20241220,175800,523858000,26700,26700,26700,26700,0
20241220,175700,523858000,26700,26700,26700,26700,0
20241220,175600,523858000,26700,26700,26700,26700,0
20241220,175500,523858000,26700,26700,26700,26700,0
20241220,175400,523858000,26700,26700,26700,26700,0
20241220,175300,523858000,26700,26700,26700,26700,0
20241220,175200,523858000,26700,26700,26700,26700,0
20241220,175100,523858000,26700,26700,26700,26700,0
20241220,175000,523858000,26700,26700,26700,26700,0
20241220,174900,523858000,26700,26700,26700,26700,0
20241220,174800,523858000,26700,26700,26700,26700,0
20241220,174700,523858000,26700,26700,26700,26700,0
20241220,174600,523858000,26700,26700,26700,26700,0
20241220,174500,523858000,26700,26700,26700,26700,0
20241220,174400,523858000,26700,26700,26700,26700,0
20241220,174300,523858000,26700,26700,26700,26700,0
20241220,174200,523858000,26700,26700,26700,26700,0
20241220,174100,523858000,26700,26700,26700,26700,0
20241220,174000,523858000,26700,26700,26700,26700,0
20241220,173900,523858000,26700,26700,26700,26700,0
20241220,173800,523858000,26700,26700,26700,26700,0
20241220,173700,523858000,26700,26700,26700,26700,0
20241220,173600,523858000,26700,26700,26700,26700,0
20241220,173500,523858000,26700,26700,26700,26700,0
20241220,173400,523858000,26700,26700,26700,26700,0
20241220,173300,523858000,26700,26700,26700,26700,0
20241220,173200,523858000,26700,26700,26700,26700,67
20241220,173100,523858000,26700,26700,26700,26700,0
20241220,173000,523858000,26700,26700,26700,26700,0
20241220,172900,523858000,26700,26700,26700,26700,0
20241220,172800,523858000,26700,26700,26700,26700,0
20241220,172700,523858000,26700,26700,26700,26700,0
20241220,172600,523858000,26700,26700,26700,26700,0
20241220,172500,523858000,26700,26700,26700,26700,0
20241220,172400,523858000,26700,26700,26700,26700,0
20241220,172300,523858000,26700,26700,26700,26700,0
20241220,172200,523858000,26700,26700,26700,26700,0
20241220,172100,523858000,26700,26700,26700,26700,0
20241220,172000,523858000,26700,26700,26700,26700,0
20241220,171900,523858000,26700,26700,26700,26700,0
20241220,171800,523858000,26700,26700,26700,26700,0
20241220,171700,523858000,26700,26700,26700,26700,0
20241220,171600,523858000,26700,26700,26700,26700,0
20241220,171500,523858000,26700,26700,26700,26700,0
20241220,171400,523858000,26700,26700,26700,26700,0
20241220,171300,523858000,26700,26700,26700,26700,0
20241220,171200,523858000,26700,26700,26700,26700,0
20241220,171100,523858000,26700,26700,26700,26700,0
20241220,171000,523858000,26700,26700,26700,26700,0
20241220,170900,523858000,26700,26700,26700,26700,0
20241220,170800,523858000,26700,26700,26700,26700,0
20241220,170700,523858000,26700,26700,26700,26700,0
20241220,170600,523858000,26700,26700,26700,26700,0
20241220,170500,523858000,26700,26700,26700,26700,0
20241220,170400,523858000,26700,26700,26700,26700,0
20241220,170300,523858000,26700,26700,26700,26700,0
20241220,170200,523858000,26700,26700,26700,26700,67
20241220,170100,523858000,26700,26700,26700,26700,0
20241220,170000,523858000,26700,26700,26700,26700,0
20241220,165900,523858000,26700,26700,26700,26700,0
20241220,165800,523858000,26700,26700,26700,26700,0
20241220,165700,523858000,26700,26700,26700,26700,0
20241220,165600,523858000,26700,26700,26700,26700,0
20241220,165500,523858000,26700,26700,26700,26700,0
20241220,165400,523858000,26700,26700,26700,26700,0
20241220,165300,523858000,26700,26700,26700,26700,0
20241220,165200,523858000,26700,26700,26700,26700,0
20241220,165100,523858000,26700,26700,26700,26700,0
20241220,165000,523858000,26700,26700,26700,26700,0
20241220,164900,523858000,26700,26700,26700,26700,0
20241220,164800,523858000,26700,26700,26700,26700,0
20241220,164700,523858000,26700,26700,26700,26700,0
20241220,164600,523858000,26700,26700,26700,26700,0
20241220,164500,523858000,26700,26700,26700,26700,0
20241220,164400,523858000,26700,26700,26700,26700,0
20241220,164300,523858000,26700,26700,26700,26700,0
20241220,164200,523858000,26700,26700,26700,26700,0
20241220,164100,523858000,26700,26700,26700,26700,0
20241220,164000,523858000,26700,26700,26700,26700,0
20241220,163900,523858000,26700,26700,26700,26700,0
20241220,163800,523858000,26700,26700,26700,26700,0
20241220,163700,523858000,26700,26700,26700,26700,0
20241220,163600,523858000,26700,26700,26700,26700,0
20241220,163500,523858000,26700,26700,26700,26700,0
20241220,163400,523858000,26700,26700,26700,26700,0
20241220,163300,523858000,26700,26700,26700,26700,0
20241220,163200,523858000,26700,26700,26700,26700,67
20241220,163100,523858000,26700,26700,26700,26700,0
20241220,163000,523858000,26700,26700,26700,26700,0
20241220,162900,523858000,26700,26700,26700,26700,0
20241220,162800,523858000,26700,26700,26700,26700,0
20241220,162700,523858000,26700,26700,26700,26700,0
20241220,162600,523858000,26700,26700,26700,26700,0
20241220,162500,523858000,26700,26700,26700,26700,0
20241220,162400,523858000,26700,26700,26700,26700,0
20241220,162300,523858000,26700,26700,26700,26700,0
20241220,162200,523858000,26700,26700,26700,26700,0
20241220,162100,523858000,26700,26700,26700,26700,0
20241220,162000,523858000,26700,26700,26700,26700,0
20241220,161900,523858000,26700,26700,26700,26700,0
20241220,161800,523858000,26700,26700,26700,26700,0
20241220,161700,523858000,26700,26700,26700,26700,0
20241220,161600,523858000,26700,26700,26700,26700,0
20241220,161500,523858000,26700,26700,26700,26700,0
20241220,161400,523858000,26700,26700,26700,26700,0
20241220,161300,523858000,26700,26700,26700,26700,0
20241220,161200,523858000,26700,26700,26700,26700,0
20241220,161100,523858000,26700,26700,26700,26700,0
20241220,161000,523858000,26700,26700,26700,26700,0
20241220,160900,523858000,26700,26700,26700,26700,0
20241220,160800,523858000,26700,26700,26700,26700,0
20241220,160700,523858000,26700,26700,26700,26700,0
20241220,160600,523858000,26700,26700,26700,26700,0
20241220,160500,523858000,26700,26700,26700,26700,0
20241220,160400,523858000,26700,26700,26700,26700,0
20241220,160300,523858000,26700,26700,26700,26700,0
20241220,160200,523858000,26700,26700,26700,26700,67
20241220,160100,523858000,26700,26700,26700,26700,0
20241220,160000,523858000,26700,26700,26700,26700,0
20241220,155900,523858000,26700,26700,26700,26700,0
20241220,155800,523858000,26700,26700,26700,26700,0
20241220,155700,523858000,26700,26700,26700,26700,0
20241220,155600,523858000,26700,26700,26700,26700,0
20241220,155500,523858000,26700,26700,26700,26700,0
20241220,155400,523858000,26700,26700,26700,26700,0
20241220,155300,523858000,26700,26700,26700,26700,0
20241220,155200,523858000,26700,26700,26700,26700,0
20241220,155100,523858000,26700,26700,26700,26700,0
20241220,155000,523858000,26700,26700,26700,26700,0
20241220,154900,523858000,26700,26700,26700,26700,0
20241220,154800,523858000,26700,26700,26700,26700,0
20241220,154700,523858000,26700,26700,26700,26700,0
20241220,154600,523858000,26700,26700,26700,26700,0
20241220,154500,523858000,26700,26700,26700,26700,0
20241220,154400,523858000,26700,26700,26700,26700,0
20241220,154300,523858000,26700,26700,26700,26700,0
20241220,154200,523858000,26700,26700,26700,26700,0
20241220,154100,523858000,26700,26700,26700,26700,0
20241220,154000,523858000,26700,26700,26700,26700,0
20241220,153900,523858000,26700,26700,26700,26700,0
20241220,153800,523858000,26700,26700,26700,26700,0
20241220,153700,523858000,26700,26700,26700,26700,0
20241220,153600,523858000,26700,26700,26700,26700,0
20241220,153500,523858000,26700,26700,26700,26700,0
20241220,153400,523858000,26700,26700,26700,26700,0
20241220,153300,523858000,26700,26700,26700,26700,0
20241220,153200,523858000,26700,26700,26700,26700,67
20241220,153100,523858000,26700,26700,26700,26700,0
20241220,153000,523858000,26700,26700,26700,26700,67
20241220,152900,522069100,26700,26700,26700,26700,0
20241220,152800,522069100,26700,26700,26700,26700,0
20241220,152700,522069100,26700,26700,26700,26700,0
20241220,152600,522069100,26700,26700,26700,26700,0
20241220,152500,522069100,26700,26700,26700,26700,0
20241220,152400,522069100,26700,26700,26700,26700,0
20241220,152300,522069100,26700,26700,26700,26700,0
20241220,152200,522069100,26700,26700,26700,26700,0
20241220,152100,522069100,26700,26700,26700,26700,0
20241220,152000,522069100,26700,26700,26700,26700,0
20241220,151900,522069100,26700,26700,26700,26700,7
20241220,151800,521882200,26700,26700,26700,26700,0
20241220,151700,521882200,26700,26700,26700,26700,0
20241220,151600,521882200,26700,26700,26700,26700,0
20241220,151500,521882200,26700,26700,26700,26700,7
20241220,151400,521695300,26900,26900,26900,26900,1
20241220,151300,521668400,26700,26700,26700,26700,52
20241220,151200,520280000,26700,26700,26700,26700,9
20241220,151100,520039700,26700,26700,26700,26700,0
20241220,151000,520039700,26700,26700,26700,26700,1
20241220,150900,520013000,26750,26750,26750,26750,0
20241220,150800,520013000,26750,26750,26750,26750,0
20241220,150700,520013000,26750,26750,26750,26750,0
20241220,150600,520013000,26750,26800,26800,26750,44
20241220,150500,518835850,26800,26800,26800,26800,0
20241220,150400,518835850,26800,26800,26800,26800,6
20241220,150300,518675050,26900,26900,26900,26900,0
20241220,150200,518675050,26900,26900,26900,26900,0
20241220,150100,518675050,26900,26900,26900,26900,0
20241220,150000,518675050,26900,26900,26900,26900,1
20241220,145900,518648150,26750,26750,26750,26750,0
20241220,145800,518648150,26750,26750,26750,26750,0
20241220,145700,518648150,26750,26750,26750,26750,0
20241220,145600,518648150,26750,26750,26750,26750,56
20241220,145500,517150150,26750,26800,26800,26750,38
20241220,145400,516132950,26900,26900,26900,26900,0
20241220,145300,516132950,26900,26900,26900,26900,1
20241220,145200,516106050,26800,26800,26800,26800,0
20241220,145100,516106050,26800,26800,26800,26800,0
20241220,145000,516106050,26800,26800,26800,26800,0
20241220,144900,516106050,26800,26800,26800,26800,5
20241220,144800,515972050,26800,26800,26800,26800,6
20241220,144700,515811250,26800,26800,26800,26800,0
20241220,144600,515811250,26800,26800,26800,26800,0
20241220,144500,515811250,26800,26800,26800,26800,0
20241220,144400,515811250,26800,26800,26800,26800,0
20241220,144300,515811250,26800,26800,26800,26800,0
20241220,144200,515811250,26800,26800,26800,26800,0
20241220,144100,515811250,26800,26800,26800,26800,0
20241220,144000,515811250,26800,26800,26800,26800,0
20241220,143900,515811250,26800,26800,26800,26800,0
20241220,143800,515811250,26800,26800,26800,26800,0
20241220,143700,515811250,26800,26800,26800,26800,1
20241220,143600,515784450,26800,26800,26800,26800,0
20241220,143500,515784450,26800,26800,26800,26800,0
20241220,143400,515784450,26800,26800,26800,26800,0
20241220,143300,515784450,26800,26800,26800,26800,0
20241220,143200,515784450,26800,26800,26800,26800,5
20241220,143100,515650450,26800,26800,26800,26800,0
20241220,143000,515650450,26800,26800,26800,26800,0
20241220,142900,515650450,26800,26800,26800,26800,9
20241220,142800,515409250,26800,26800,26800,26800,0
20241220,142700,515409250,26800,26800,26800,26800,0
20241220,142600,515409250,26800,26800,26800,26800,0
20241220,142500,515409250,26800,26800,26800,26800,0
20241220,142400,515409250,26800,26800,26800,26800,0
20241220,142300,515409250,26800,26800,26800,26800,0
20241220,142200,515409250,26800,26800,26800,26800,0
20241220,142100,515409250,26800,26800,26800,26800,64
20241220,142000,513694050,26800,26800,26800,26800,0
20241220,141900,513694050,26800,26800,26800,26800,0
20241220,141800,513694050,26800,26800,26800,26800,0
20241220,141700,513694050,26800,26800,26800,26800,2
20241220,141600,513640450,26900,26900,26900,26900,14
20241220,141500,513263850,26900,26900,26900,26900,0
20241220,141400,513263850,26900,26900,26900,26900,0
20241220,141300,513263850,26900,26900,26900,26900,0
20241220,141200,513263850,26900,26900,26900,26900,0
20241220,141100,513263850,26900,26900,26900,26900,0
20241220,141000,513263850,26900,26900,26900,26900,0
20241220,140900,513263850,26900,26900,26900,26900,0
20241220,140800,513263850,26900,26900,26900,26900,0
20241220,140700,513263850,26900,26900,26900,26900,0
20241220,140600,513263850,26900,26900,26900,26900,0
20241220,140500,513263850,26900,26900,26900,26900,4
20241220,140400,513156250,26900,26900,26900,26900,0
20241220,140300,513156250,26900,26900,26900,26900,0
20241220,140200,513156250,26900,26900,26900,26900,0
20241220,140100,513156250,26900,26900,26900,26900,0
20241220,140000,513156250,26900,26900,26900,26900,7
20241220,135900,512967950,26900,26900,26900,26900,0
20241220,135800,512967950,26900,26900,26900,26900,0
20241220,135700,512967950,26900,26900,26900,26900,0
20241220,135600,512967950,26900,26900,26900,26900,0
20241220,135500,512967950,26900,26900,26900,26900,0
20241220,135400,512967950,26900,26900,26900,26900,0
20241220,135300,512967950,26900,26900,26900,26900,0
20241220,135200,512967950,26900,26900,26900,26900,0
20241220,135100,512967950,26900,26900,26900,26900,0
20241220,135000,512967950,26900,26900,26900,26900,0
20241220,134900,512967950,26900,26900,26900,26900,0
20241220,134800,512967950,26900,26900,26900,26900,0
20241220,134700,512967950,26900,26900,26900,26900,0
20241220,134600,512967950,26900,26900,26900,26900,0
20241220,134500,512967950,26900,26900,26900,26900,0
20241220,134400,512967950,26900,26900,26900,26900,0
20241220,134300,512967950,26900,26900,26900,26900,0
20241220,134200,512967950,26900,26900,26900,26900,0
20241220,134100,512967950,26900,26900,26900,26900,0
20241220,134000,512967950,26900,26900,26900,26900,0
20241220,133900,512967950,26900,26900,26900,26900,0
20241220,133800,512967950,26900,26900,26900,26900,0
20241220,133700,512967950,26900,26900,26900,26900,8
20241220,133600,512752750,26900,26900,26900,26900,0
20241220,133500,512752750,26900,26900,26900,26900,0
20241220,133400,512752750,26900,26900,26900,26900,0
20241220,133300,512752750,26900,26900,26900,26900,0
20241220,133200,512752750,26900,26900,26900,26900,38
20241220,133100,511730550,26900,26900,26900,26900,0
20241220,133000,511730550,26900,26900,26900,26900,0
20241220,132900,511730550,26900,26900,26900,26900,2
20241220,132800,511676750,27000,27000,27000,27000,0
20241220,132700,511676750,27000,27000,27000,27000,0
20241220,132600,511676750,27000,27000,27000,27000,0
20241220,132500,511676750,27000,27000,27000,27000,0
20241220,132400,511676750,27000,27000,27000,27000,0
20241220,132300,511676750,27000,27000,27000,27000,0
20241220,132200,511676750,27000,27000,27000,27000,0
20241220,132100,511676750,27000,27000,27000,27000,0
20241220,132000,511676750,27000,27000,27000,27000,0
20241220,131900,511676750,27000,27000,27000,27000,0
20241220,131800,511676750,27000,27000,27000,27000,0
20241220,131700,511676750,27000,27000,27000,27000,0
20241220,131600,511676750,27000,27000,27000,27000,0
20241220,131500,511676750,27000,27000,27000,27000,0
20241220,131400,511676750,27000,27000,27000,27000,0
20241220,131300,511676750,27000,27000,27000,27000,1
20241220,131200,511649750,26850,26850,26850,26850,0
20241220,131100,511649750,26850,26850,26850,26850,100
20241220,131000,508964750,26850,26850,26850,26850,10
20241220,130900,508696250,27050,27050,27050,27050,0
20241220,130800,508696250,27050,27050,27050,27050,5
20241220,130700,508561000,26850,26850,26850,26850,0
20241220,130600,508561000,26850,26850,26850,26850,0
20241220,130500,508561000,26850,26850,26850,26850,0
20241220,130400,508561000,26850,26850,26850,26850,0
20241220,130300,508561000,26850,26850,26850,26850,0
20241220,130200,508561000,26850,26850,26850,26850,0
20241220,130100,508561000,26850,26850,26850,26850,0
20241220,130000,508561000,26850,26850,26850,26850,0
20241220,125900,508561000,26850,26850,26850,26850,0
20241220,125800,508561000,26850,26850,26850,26850,0
20241220,125700,508561000,26850,26850,26850,26850,0
20241220,125600,508561000,26850,26850,26850,26850,0
20241220,125500,508561000,26850,26850,26850,26850,0
20241220,125400,508561000,26850,26850,26850,26850,0
20241220,125300,508561000,26850,26850,26850,26850,0
20241220,125200,508561000,26850,26850,26850,26850,0
20241220,125100,508561000,26850,26850,26850,26850,0
20241220,125000,508561000,26850,26850,26850,26850,0
20241220,124900,508561000,26850,26850,26850,26850,0
20241220,124800,508561000,26850,26850,26850,26850,0
20241220,124700,508561000,26850,26850,26850,26850,0
20241220,124600,508561000,26850,26850,26850,26850,0
20241220,124500,508561000,26850,26850,26850,26850,0
20241220,124400,508561000,26850,26850,26850,26850,0
20241220,124300,508561000,26850,26850,26850,26850,0
20241220,124200,508561000,26850,26850,26850,26850,0
20241220,124100,508561000,26850,26850,26850,26850,0
20241220,124000,508561000,26850,26850,26850,26850,0
20241220,123900,508561000,26850,26850,26850,26850,0
20241220,123800,508561000,26850,26850,26850,26850,0
20241220,123700,508561000,26850,26850,26850,26850,0
20241220,123600,508561000,26850,26850,26850,26850,0
20241220,123500,508561000,26850,26850,26850,26850,0
20241220,123400,508561000,26850,26850,26850,26850,0
20241220,123300,508561000,26850,26850,26850,26850,1
20241220,123200,508534150,26950,26850,26950,26850,6
20241220,123100,508372750,26800,26800,26800,26800,15
20241220,123000,507970750,26800,26800,26800,26800,26
20241220,122900,507273950,26750,26750,26750,26750,100
20241220,122800,504598950,26750,26750,26750,26750,0
20241220,122700,504598950,26750,26750,26750,26750,0
20241220,122600,504598950,26750,26750,26750,26750,0
20241220,122500,504598950,26750,26750,26750,26750,0
20241220,122400,504598950,26750,26900,26900,26750,594
20241220,122300,488648150,26900,26900,26900,26900,0
20241220,122200,488648150,26900,26900,26900,26900,0
20241220,122100,488648150,26900,26900,26900,26900,0
20241220,122000,488648150,26900,26900,26900,26900,20
20241220,121900,488110150,26900,26900,26900,26900,0
20241220,121800,488110150,26900,26900,26900,26900,0
20241220,121700,488110150,26900,26900,26900,26900,0
20241220,121600,488110150,26900,26900,26900,26900,0
20241220,121500,488110150,26900,26900,26900,26900,0
20241220,121400,488110150,26900,26900,26900,26900,0
20241220,121300,488110150,26900,26900,26900,26900,0
20241220,121200,488110150,26900,26900,26900,26900,50
20241220,121100,486765150,26950,26950,26950,26950,0
20241220,121000,486765150,26950,26950,26950,26950,0
20241220,120900,486765150,26950,26950,26950,26950,0
20241220,120800,486765150,26950,26950,26950,26950,0
20241220,120700,486765150,26950,26950,26950,26950,0
20241220,120600,486765150,26950,26950,26950,26950,0
20241220,120500,486765150,26950,26950,26950,26950,0
20241220,120400,486765150,26950,26950,26950,26950,0
20241220,120300,486765150,26950,26950,26950,26950,0
20241220,120200,486765150,26950,26950,26950,26950,0
20241220,120100,486765150,26950,26950,26950,26950,0
20241220,120000,486765150,26950,26950,26950,26950,0
20241220,115900,486765150,26950,26950,26950,26950,0
20241220,115800,486765150,26950,26950,26950,26950,0
20241220,115700,486765150,26950,26950,26950,26950,0
20241220,115600,486765150,26950,26950,26950,26950,0
20241220,115500,486765150,26950,26950,26950,26950,0
20241220,115400,486765150,26950,26950,26950,26950,0
20241220,115300,486765150,26950,26950,26950,26950,2
20241220,115200,486711250,26950,26950,26950,26950,5
20241220,115100,486576500,26900,26900,26900,26900,0
20241220,115000,486576500,26900,26900,26900,26900,0
20241220,114900,486576500,26900,26900,26900,26900,0
20241220,114800,486576500,26900,26900,26900,26900,0
20241220,114700,486576500,26900,26900,26900,26900,0
20241220,114600,486576500,26900,26900,26900,26900,0
20241220,114500,486576500,26900,26900,26900,26900,0
20241220,114400,486576500,26900,26900,26900,26900,0
20241220,114300,486576500,26900,26900,26900,26900,0
20241220,114200,486576500,26900,26900,26900,26900,0
20241220,114100,486576500,26900,26900,26900,26900,0
20241220,114000,486576500,26900,26900,26900,26900,20
20241220,113900,486038500,26850,26850,26850,26850,0
20241220,113800,486038500,26850,26850,26850,26850,0
20241220,113700,486038500,26850,26850,26850,26850,0
20241220,113600,486038500,26850,26850,26850,26850,0
20241220,113500,486038500,26850,26850,26850,26850,0
20241220,113400,486038500,26850,26850,26850,26850,0
20241220,113300,486038500,26850,26850,26850,26850,0
20241220,113200,486038500,26850,26850,26850,26850,0
20241220,113100,486038500,26850,26850,26850,26850,0
20241220,113000,486038500,26850,26850,26850,26850,0
20241220,112900,486038500,26850,27050,27050,26850,167
20241220,112800,481552400,26900,26900,26900,26900,0
20241220,112700,481552400,26900,26900,26900,26900,0
20241220,112600,481552400,26900,26900,26900,26900,0
20241220,112500,481552400,26900,26900,26900,26900,0
20241220,112400,481552400,26900,26900,26900,26900,0
20241220,112300,481552400,26900,26900,26900,26900,0
20241220,112200,481552400,26900,26900,26900,26900,0
20241220,112100,481552400,26900,26900,26900,26900,0
20241220,112000,481552400,26900,26900,26900,26900,0
20241220,111900,481552400,26900,26900,26900,26900,0
20241220,111800,481552400,26900,26900,26900,26900,0
20241220,111700,481552400,26900,26900,26900,26900,0
20241220,111600,481552400,26900,26900,26900,26900,0
20241220,111500,481552400,26900,26900,26900,26900,0
20241220,111400,481552400,26900,26900,26900,26900,0
20241220,111300,481552400,26900,26900,26900,26900,0
20241220,111200,481552400,26900,26900,26900,26900,0
20241220,111100,481552400,26900,26900,26900,26900,0
20241220,111000,481552400,26900,26900,26900,26900,0
20241220,110900,481552400,26900,26900,26900,26900,0
20241220,110800,481552400,26900,26900,26900,26900,0
20241220,110700,481552400,26900,26900,26900,26900,0
20241220,110600,481552400,26900,26900,26900,26900,0
20241220,110500,481552400,26900,26900,26900,26900,0
20241220,110400,481552400,26900,26900,26900,26900,0
20241220,110300,481552400,26900,26900,26900,26900,0
20241220,110200,481552400,26900,26900,26900,26900,0
20241220,110100,481552400,26900,26900,26900,26900,0
20241220,110000,481552400,26900,26900,26900,26900,0
20241220,105900,481552400,26900,26900,26900,26900,0
20241220,105800,481552400,26900,26900,26900,26900,0
20241220,105700,481552400,26900,26900,26900,26900,0
20241220,105600,481552400,26900,26900,26900,26900,0
20241220,105500,481552400,26900,26900,26900,26900,0
20241220,105400,481552400,26900,26900,26900,26900,0
20241220,105300,481552400,26900,26900,26900,26900,0
20241220,105200,481552400,26900,26900,26900,26900,0
20241220,105100,481552400,26900,26900,26900,26900,0
20241220,105000,481552400,26900,26900,26900,26900,0
20241220,104900,481552400,26900,26900,26900,26900,0
20241220,104800,481552400,26900,26900,26900,26900,0
20241220,104700,481552400,26900,26900,26900,26900,10
20241220,104600,481283400,26850,26850,26850,26850,0
20241220,104500,481283400,26850,26850,26850,26850,0
20241220,104400,481283400,26850,26850,26850,26850,0
20241220,104300,481283400,26850,26850,26850,26850,0
20241220,104200,481283400,26850,26850,26850,26850,0
20241220,104100,481283400,26850,26850,26850,26850,0
20241220,104000,481283400,26850,26850,26850,26850,0
20241220,103900,481283400,26850,26850,26850,26850,0
20241220,103800,481283400,26850,26850,26850,26850,18
20241220,103700,480800100,26850,26850,26850,26850,2
20241220,103600,480746400,27050,27050,27050,27050,0
20241220,103500,480746400,27050,27050,27050,27050,0
20241220,103400,480746400,27050,27050,27050,27050,0
20241220,103300,480746400,27050,27050,27050,27050,0
20241220,103200,480746400,27050,27050,27050,27050,0
20241220,103100,480746400,27050,27050,27050,27050,0
20241220,103000,480746400,27050,27050,27050,27050,0
20241220,102900,480746400,27050,27050,27050,27050,0
20241220,102800,480746400,27050,27050,27050,27050,0
20241220,102700,480746400,27050,27050,27050,27050,0
20241220,102600,480746400,27050,27050,27050,27050,0
20241220,102500,480746400,27050,27050,27050,27050,0
20241220,102400,480746400,27050,27050,27050,27050,5
20241220,102300,480611150,26850,26900,26900,26850,41
20241220,102200,479508950,26950,26950,26950,26950,0
20241220,102100,479508950,26950,26950,26950,26950,0
20241220,102000,479508950,26950,26950,26950,26950,22
20241220,101900,478916050,27100,27100,27100,27100,0
20241220,101800,478916050,27100,27050,27100,27050,6
20241220,101700,478753700,26950,26950,26950,26950,0
20241220,101600,478753700,26950,26950,26950,26950,0
20241220,101500,478753700,26950,26950,26950,26950,0
20241220,101400,478753700,26950,26950,26950,26950,0
20241220,101300,478753700,26950,26950,26950,26950,15
20241220,101200,478349450,26950,26950,26950,26950,0
20241220,101100,478349450,26950,26950,26950,26950,0
20241220,101000,478349450,26950,26950,26950,26950,4
20241220,100900,478241650,26950,26950,26950,26950,8
20241220,100800,478026050,26950,26950,26950,26950,0
20241220,100700,478026050,26950,26950,26950,26950,0
20241220,100600,478026050,26950,26950,26950,26950,0
20241220,100500,478026050,26950,27100,27100,26950,42
20241220,100400,476891200,27100,27100,27100,27100,0
20241220,100300,476891200,27100,27100,27100,27100,0
20241220,100200,476891200,27100,27100,27100,27100,0
20241220,100100,476891200,27100,27100,27100,27100,0
20241220,100000,476891200,27100,27100,27100,27100,1
20241220,095900,476864100,27000,27000,27000,27000,0
20241220,095800,476864100,27000,27000,27000,27000,0
20241220,095700,476864100,27000,27000,27000,27000,5
20241220,095600,476729100,26950,26950,26950,26950,3
20241220,095500,476648250,27100,27100,27100,27100,14
20241220,095400,476268850,27100,27100,27100,27100,1
20241220,095300,476241750,27000,27000,27000,27000,0
20241220,095200,476241750,27000,27000,27000,27000,0
20241220,095100,476241750,27000,27000,27000,27000,0
20241220,095000,476241750,27000,27000,27000,27000,15
20241220,094900,475836750,27000,27000,27000,27000,0
20241220,094800,475836750,27000,27200,27200,27000,10
20241220,094700,475566550,27200,27200,27200,27200,0
20241220,094600,475566550,27200,27200,27200,27200,0
20241220,094500,475566550,27200,27200,27200,27200,0
20241220,094400,475566550,27200,27200,27200,27200,0
20241220,094300,475566550,27200,27200,27200,27200,0
20241220,094200,475566550,27200,27150,27200,27150,18
20241220,094100,475077550,27150,27150,27150,27150,0
20241220,094000,475077550,27150,27150,27150,27150,0
20241220,093900,475077550,27150,27150,27150,27150,0
20241220,093800,475077550,27150,27150,27150,27150,0
20241220,093700,475077550,27150,27150,27150,27150,0
20241220,093600,475077550,27150,27150,27150,27150,0
20241220,093500,475077550,27150,27150,27150,27150,5
20241220,093400,474941800,27250,27250,27250,27250,0
20241220,093300,474941800,27250,27250,27250,27250,0
20241220,093200,474941800,27250,27250,27250,27250,0
20241220,093100,474941800,27250,27250,27250,27250,0
20241220,093000,474941800,27250,27250,27250,27250,0
20241220,092900,474941800,27250,27250,27250,27250,0
20241220,092800,474941800,27250,26900,27250,26900,2
20241220,092700,474887650,27300,27150,27300,27150,749
20241220,092600,454515600,27000,27000,27000,27000,0
20241220,092500,454515600,27000,27000,27000,27000,17
20241220,092400,454056600,27150,27150,27150,27150,1
20241220,092300,454029450,27200,27200,27200,27200,0
20241220,092200,454029450,27200,27200,27200,27200,0
20241220,092100,454029450,27200,27200,27200,27200,0
20241220,092000,454029450,27200,27200,27200,27200,10
20241220,091900,453757450,27250,27050,27250,27050,1013
20241220,091800,426263150,27050,27050,27050,27050,1
20241220,091700,426236100,27100,27100,27100,27100,0
20241220,091600,426236100,27100,27100,27100,27100,0
20241220,091500,426236100,27100,27100,27100,27100,0
20241220,091400,426236100,27100,27100,27100,27100,0
20241220,091300,426236100,27100,27100,27100,27100,0
20241220,091200,426236100,27100,26900,27100,26800,162
20241220,091100,421872600,26900,26900,26900,26900,0
20241220,091000,421872600,26900,26900,26900,26900,0
20241220,090900,421872600,26900,26900,26900,26900,33
20241220,090800,420984900,26900,26900,26900,26900,0
20241220,090700,420984900,26900,26900,26900,26900,10
20241220,090600,420715900,26900,26900,26900,26900,0
20241220,090500,420715900,26900,26900,26900,26900,0
20241220,090400,420715900,26900,26900,26900,26900,0
20241220,090300,420715900,26900,26900,26900,26900,2
20241220,090200,420662100,27150,27150,27150,27150,0
20241220,090100,420662100,27150,27150,27150,27150,0
20241220,090000,420662100,27150,27150,27150,27150,15494