KissMeData/000860/min/candle-20231221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231221,183200,172610850,20500,20500,20500,20500,798
20231221,183100,172610850,20500,20500,20500,20500,0
20231221,183000,172610850,20500,20500,20500,20500,0
20231221,182900,172610850,20500,20500,20500,20500,0
20231221,182800,172610850,20500,20500,20500,20500,0
20231221,182700,172610850,20500,20500,20500,20500,0
20231221,182600,172610850,20500,20500,20500,20500,0
20231221,182500,172610850,20500,20500,20500,20500,0
20231221,182400,172610850,20500,20500,20500,20500,0
20231221,182300,172610850,20500,20500,20500,20500,0
20231221,182200,172610850,20500,20500,20500,20500,0
20231221,182100,172610850,20500,20500,20500,20500,0
20231221,182000,172610850,20500,20500,20500,20500,0
20231221,181900,172610850,20500,20500,20500,20500,0
20231221,181800,172610850,20500,20500,20500,20500,0
20231221,181700,172610850,20500,20500,20500,20500,0
20231221,181600,172610850,20500,20500,20500,20500,0
20231221,181500,172610850,20500,20500,20500,20500,0
20231221,181400,172610850,20500,20500,20500,20500,0
20231221,181300,172610850,20500,20500,20500,20500,0
20231221,181200,172610850,20500,20500,20500,20500,0
20231221,181100,172610850,20500,20500,20500,20500,0
20231221,181000,172610850,20500,20500,20500,20500,0
20231221,180900,172610850,20500,20500,20500,20500,0
20231221,180800,172610850,20500,20500,20500,20500,0
20231221,180700,172610850,20500,20500,20500,20500,0
20231221,180600,172610850,20500,20500,20500,20500,0
20231221,180500,172610850,20500,20500,20500,20500,0
20231221,180400,172610850,20500,20500,20500,20500,0
20231221,180300,172610850,20500,20500,20500,20500,0
20231221,180200,172610850,20500,20500,20500,20500,798
20231221,180100,172610850,20500,20500,20500,20500,0
20231221,180000,172610850,20500,20500,20500,20500,0
20231221,175900,172610850,20500,20500,20500,20500,0
20231221,175800,172610850,20500,20500,20500,20500,0
20231221,175700,172610850,20500,20500,20500,20500,0
20231221,175600,172610850,20500,20500,20500,20500,0
20231221,175500,172610850,20500,20500,20500,20500,0
20231221,175400,172610850,20500,20500,20500,20500,0
20231221,175300,172610850,20500,20500,20500,20500,0
20231221,175200,172610850,20500,20500,20500,20500,0
20231221,175100,172610850,20500,20500,20500,20500,0
20231221,175000,172610850,20500,20500,20500,20500,0
20231221,174900,172610850,20500,20500,20500,20500,0
20231221,174800,172610850,20500,20500,20500,20500,0
20231221,174700,172610850,20500,20500,20500,20500,0
20231221,174600,172610850,20500,20500,20500,20500,0
20231221,174500,172610850,20500,20500,20500,20500,0
20231221,174400,172610850,20500,20500,20500,20500,0
20231221,174300,172610850,20500,20500,20500,20500,0
20231221,174200,172610850,20500,20500,20500,20500,0
20231221,174100,172610850,20500,20500,20500,20500,0
20231221,174000,172610850,20500,20500,20500,20500,0
20231221,173900,172610850,20500,20500,20500,20500,0
20231221,173800,172610850,20500,20500,20500,20500,0
20231221,173700,172610850,20500,20500,20500,20500,0
20231221,173600,172610850,20500,20500,20500,20500,0
20231221,173500,172610850,20500,20500,20500,20500,0
20231221,173400,172610850,20500,20500,20500,20500,0
20231221,173300,172610850,20500,20500,20500,20500,0
20231221,173200,172610850,20500,20500,20500,20500,798
20231221,173100,172610850,20500,20500,20500,20500,0
20231221,173000,172610850,20500,20500,20500,20500,0
20231221,172900,172610850,20500,20500,20500,20500,0
20231221,172800,172610850,20500,20500,20500,20500,0
20231221,172700,172610850,20500,20500,20500,20500,0
20231221,172600,172610850,20500,20500,20500,20500,0
20231221,172500,172610850,20500,20500,20500,20500,0
20231221,172400,172610850,20500,20500,20500,20500,0
20231221,172300,172610850,20500,20500,20500,20500,0
20231221,172200,172610850,20500,20500,20500,20500,0
20231221,172100,172610850,20500,20500,20500,20500,0
20231221,172000,172610850,20500,20500,20500,20500,0
20231221,171900,172610850,20500,20500,20500,20500,0
20231221,171800,172610850,20500,20500,20500,20500,0
20231221,171700,172610850,20500,20500,20500,20500,0
20231221,171600,172610850,20500,20500,20500,20500,0
20231221,171500,172610850,20500,20500,20500,20500,0
20231221,171400,172610850,20500,20500,20500,20500,0
20231221,171300,172610850,20500,20500,20500,20500,0
20231221,171200,172610850,20500,20500,20500,20500,0
20231221,171100,172610850,20500,20500,20500,20500,0
20231221,171000,172610850,20500,20500,20500,20500,0
20231221,170900,172610850,20500,20500,20500,20500,0
20231221,170800,172610850,20500,20500,20500,20500,0
20231221,170700,172610850,20500,20500,20500,20500,0
20231221,170600,172610850,20500,20500,20500,20500,0
20231221,170500,172610850,20500,20500,20500,20500,0
20231221,170400,172610850,20500,20500,20500,20500,0
20231221,170300,172610850,20500,20500,20500,20500,0
20231221,170200,172610850,20500,20500,20500,20500,798
20231221,170100,172610850,20500,20500,20500,20500,0
20231221,170000,172610850,20500,20500,20500,20500,0
20231221,165900,172610850,20500,20500,20500,20500,0
20231221,165800,172610850,20500,20500,20500,20500,0
20231221,165700,172610850,20500,20500,20500,20500,0
20231221,165600,172610850,20500,20500,20500,20500,0
20231221,165500,172610850,20500,20500,20500,20500,0
20231221,165400,172610850,20500,20500,20500,20500,0
20231221,165300,172610850,20500,20500,20500,20500,0
20231221,165200,172610850,20500,20500,20500,20500,0
20231221,165100,172610850,20500,20500,20500,20500,0
20231221,165000,172610850,20500,20500,20500,20500,0
20231221,164900,172610850,20500,20500,20500,20500,0
20231221,164800,172610850,20500,20500,20500,20500,0
20231221,164700,172610850,20500,20500,20500,20500,0
20231221,164600,172610850,20500,20500,20500,20500,0
20231221,164500,172610850,20500,20500,20500,20500,0
20231221,164400,172610850,20500,20500,20500,20500,0
20231221,164300,172610850,20500,20500,20500,20500,0
20231221,164200,172610850,20500,20500,20500,20500,0
20231221,164100,172610850,20500,20500,20500,20500,0
20231221,164000,172610850,20500,20500,20500,20500,0
20231221,163900,172610850,20500,20500,20500,20500,0
20231221,163800,172610850,20500,20500,20500,20500,0
20231221,163700,172610850,20500,20500,20500,20500,0
20231221,163600,172610850,20500,20500,20500,20500,0
20231221,163500,172610850,20500,20500,20500,20500,0
20231221,163400,172610850,20500,20500,20500,20500,0
20231221,163300,172610850,20500,20500,20500,20500,0
20231221,163200,172610850,20500,20500,20500,20500,798
20231221,163100,172610850,20500,20500,20500,20500,0
20231221,163000,172610850,20500,20500,20500,20500,0
20231221,162900,172610850,20500,20500,20500,20500,0
20231221,162800,172610850,20500,20500,20500,20500,0
20231221,162700,172610850,20500,20500,20500,20500,0
20231221,162600,172610850,20500,20500,20500,20500,0
20231221,162500,172610850,20500,20500,20500,20500,0
20231221,162400,172610850,20500,20500,20500,20500,0
20231221,162300,172610850,20500,20500,20500,20500,0
20231221,162200,172610850,20500,20500,20500,20500,0
20231221,162100,172610850,20500,20500,20500,20500,0
20231221,162000,172610850,20500,20500,20500,20500,0
20231221,161900,172610850,20500,20500,20500,20500,0
20231221,161800,172610850,20500,20500,20500,20500,0
20231221,161700,172610850,20500,20500,20500,20500,0
20231221,161600,172610850,20500,20500,20500,20500,0
20231221,161500,172610850,20500,20500,20500,20500,0
20231221,161400,172610850,20500,20500,20500,20500,0
20231221,161300,172610850,20500,20500,20500,20500,0
20231221,161200,172610850,20500,20500,20500,20500,0
20231221,161100,172610850,20500,20500,20500,20500,0
20231221,161000,172610850,20500,20500,20500,20500,0
20231221,160900,172610850,20500,20500,20500,20500,0
20231221,160800,172610850,20500,20500,20500,20500,0
20231221,160700,172610850,20500,20500,20500,20500,0
20231221,160600,172610850,20500,20500,20500,20500,0
20231221,160500,172610850,20500,20500,20500,20500,0
20231221,160400,172610850,20500,20500,20500,20500,0
20231221,160300,172610850,20500,20500,20500,20500,0
20231221,160200,172610850,20500,20500,20500,20500,798
20231221,160100,172610850,20500,20500,20500,20500,0
20231221,160000,172610850,20500,20500,20500,20500,0
20231221,155900,172610850,20500,20500,20500,20500,0
20231221,155800,172610850,20500,20500,20500,20500,0
20231221,155700,172610850,20500,20500,20500,20500,0
20231221,155600,172610850,20500,20500,20500,20500,0
20231221,155500,172610850,20500,20500,20500,20500,0
20231221,155400,172610850,20500,20500,20500,20500,0
20231221,155300,172610850,20500,20500,20500,20500,0
20231221,155200,172610850,20500,20500,20500,20500,0
20231221,155100,172610850,20500,20500,20500,20500,0
20231221,155000,172610850,20500,20500,20500,20500,0
20231221,154900,172610850,20500,20500,20500,20500,0
20231221,154800,172610850,20500,20500,20500,20500,0
20231221,154700,172610850,20500,20500,20500,20500,0
20231221,154600,172610850,20500,20500,20500,20500,0
20231221,154500,172610850,20500,20500,20500,20500,0
20231221,154400,172610850,20500,20500,20500,20500,0
20231221,154300,172610850,20500,20500,20500,20500,0
20231221,154200,172610850,20500,20500,20500,20500,0
20231221,154100,172610850,20500,20500,20500,20500,0
20231221,154000,172610850,20500,20500,20500,20500,0
20231221,153900,172610850,20500,20500,20500,20500,0
20231221,153800,172610850,20500,20500,20500,20500,0
20231221,153700,172610850,20500,20500,20500,20500,0
20231221,153600,172610850,20500,20500,20500,20500,0
20231221,153500,172610850,20500,20500,20500,20500,0
20231221,153400,172610850,20500,20500,20500,20500,0
20231221,153300,172610850,20500,20500,20500,20500,0
20231221,153200,172610850,20500,20500,20500,20500,798
20231221,153100,172610850,20500,20500,20500,20500,0
20231221,153000,172610850,20500,20500,20500,20500,798
20231221,152900,156251850,20450,20450,20450,20450,0
20231221,152800,156251850,20450,20450,20450,20450,0
20231221,152700,156251850,20450,20450,20450,20450,0
20231221,152600,156251850,20450,20450,20450,20450,0
20231221,152500,156251850,20450,20450,20450,20450,0
20231221,152400,156251850,20450,20450,20450,20450,0
20231221,152300,156251850,20450,20450,20450,20450,0
20231221,152200,156251850,20450,20450,20450,20450,0
20231221,152100,156251850,20450,20450,20450,20450,0
20231221,152000,156251850,20450,20450,20450,20450,0
20231221,151900,156251850,20450,20500,20500,20450,3
20231221,151800,156190450,20450,20450,20450,20450,5
20231221,151700,156088200,20500,20400,20500,20400,152
20231221,151600,152986450,20400,20400,20400,20400,86
20231221,151500,151232050,20400,20450,20450,20400,707
20231221,151400,136801700,20450,20450,20450,20450,5
20231221,151300,136699450,20450,20450,20450,20450,33
20231221,151200,136024600,20450,20450,20450,20450,5
20231221,151100,135922350,20450,20500,20500,20450,6
20231221,151000,135799600,20450,20450,20500,20450,106
20231221,150900,133631850,20450,20450,20450,20450,0
20231221,150800,133631850,20450,20450,20450,20450,5
20231221,150700,133529600,20450,20450,20450,20450,5
20231221,150600,133427350,20500,20500,20500,20500,5
20231221,150500,133324850,20500,20450,20500,20450,7
20231221,150400,133181600,20450,20450,20450,20450,5
20231221,150300,133079350,20450,20450,20450,20450,5
20231221,150200,132977100,20450,20450,20450,20450,0
20231221,150100,132977100,20450,20450,20450,20450,5
20231221,150000,132874850,20450,20450,20450,20450,105
20231221,145900,130727600,20450,20450,20450,20450,5
20231221,145800,130625350,20500,20500,20500,20500,2
20231221,145700,130584350,20450,20450,20450,20450,5
20231221,145600,130482100,20450,20450,20450,20450,5
20231221,145500,130379850,20450,20450,20450,20450,0
20231221,145400,130379850,20450,20450,20450,20450,5
20231221,145300,130277600,20450,20450,20450,20450,5
20231221,145200,130175350,20450,20450,20450,20450,5
20231221,145100,130073100,20450,20450,20450,20450,0
20231221,145000,130073100,20450,20450,20450,20450,5
20231221,144900,129970850,20450,20450,20450,20450,5
20231221,144800,129868600,20450,20450,20450,20450,8
20231221,144700,129705000,20500,20500,20500,20500,2
20231221,144600,129664000,20450,20450,20450,20450,5
20231221,144500,129561750,20450,20450,20450,20450,0
20231221,144400,129561750,20450,20450,20450,20450,0
20231221,144300,129561750,20450,20450,20500,20450,488
20231221,144200,119567150,20450,20450,20450,20450,5
20231221,144100,119464900,20500,20450,20500,20450,6
20231221,144000,119342150,20450,20450,20450,20450,1
20231221,143900,119321700,20450,20450,20450,20450,19
20231221,143800,118933150,20450,20450,20450,20450,5
20231221,143700,118830900,20450,20450,20450,20450,5
20231221,143600,118728650,20450,20450,20450,20450,0
20231221,143500,118728650,20450,20450,20450,20450,50
20231221,143400,117706150,20450,20450,20450,20450,5
20231221,143300,117603900,20450,20450,20450,20450,0
20231221,143200,117603900,20450,20500,20500,20450,55
20231221,143100,116476650,20500,20450,20500,20450,155
20231221,143000,113299400,20450,20450,20450,20450,5
20231221,142900,113197150,20450,20450,20450,20450,0
20231221,142800,113197150,20450,20450,20450,20450,5
20231221,142700,113094900,20450,20450,20450,20450,305
20231221,142600,106857650,20450,20450,20450,20450,5
20231221,142500,106755400,20450,20450,20450,20450,0
20231221,142400,106755400,20450,20450,20450,20450,5
20231221,142300,106653150,20450,20500,20500,20450,6
20231221,142200,106530400,20450,20450,20450,20450,0
20231221,142100,106530400,20450,20450,20450,20450,5
20231221,142000,106428150,20500,20450,20500,20450,151
20231221,141900,103332900,20500,20500,20500,20500,0
20231221,141800,103332900,20500,20500,20500,20500,0
20231221,141700,103332900,20500,20450,20500,20450,6
20231221,141600,103210150,20500,20500,20500,20500,632
20231221,141500,90254150,20500,20500,20500,20500,5
20231221,141400,90151650,20550,20550,20550,20550,395
20231221,141300,82034400,20550,20550,20550,20550,5
20231221,141200,81931650,20550,20550,20550,20550,5
20231221,141100,81828900,20550,20550,20550,20550,0
20231221,141000,81828900,20550,20550,20550,20550,5
20231221,140900,81726150,20550,20550,20550,20550,5
20231221,140800,81623400,20600,20550,20600,20550,56
20231221,140700,80470100,20600,20600,20600,20600,0
20231221,140600,80470100,20600,20600,20600,20600,0
20231221,140500,80470100,20600,20600,20600,20600,0
20231221,140400,80470100,20600,20600,20600,20600,0
20231221,140300,80470100,20600,20600,20600,20600,0
20231221,140200,80470100,20600,20600,20600,20600,0
20231221,140100,80470100,20600,20600,20600,20600,0
20231221,140000,80470100,20600,20600,20600,20600,100
20231221,135900,78410100,20650,20650,20650,20650,0
20231221,135800,78410100,20650,20650,20650,20650,0
20231221,135700,78410100,20650,20650,20650,20650,0
20231221,135600,78410100,20650,20650,20650,20650,0
20231221,135500,78410100,20650,20650,20650,20650,0
20231221,135400,78410100,20650,20650,20650,20650,0
20231221,135300,78410100,20650,20650,20650,20650,0
20231221,135200,78410100,20650,20650,20650,20650,1
20231221,135100,78389450,20550,20550,20550,20550,0
20231221,135000,78389450,20550,20550,20550,20550,0
20231221,134900,78389450,20550,20550,20550,20550,0
20231221,134800,78389450,20550,20600,20600,20550,32
20231221,134700,77730500,20600,20600,20600,20600,10
20231221,134600,77524500,20650,20650,20650,20650,0
20231221,134500,77524500,20650,20650,20650,20650,0
20231221,134400,77524500,20650,20650,20650,20650,1
20231221,134300,77503850,20650,20650,20650,20650,0
20231221,134200,77503850,20650,20650,20650,20650,0
20231221,134100,77503850,20650,20650,20650,20650,0
20231221,134000,77503850,20650,20650,20650,20650,0
20231221,133900,77503850,20650,20650,20650,20650,0
20231221,133800,77503850,20650,20650,20650,20650,0
20231221,133700,77503850,20650,20650,20650,20650,0
20231221,133600,77503850,20650,20650,20650,20650,0
20231221,133500,77503850,20650,20650,20650,20650,0
20231221,133400,77503850,20650,20650,20650,20650,0
20231221,133300,77503850,20650,20650,20650,20650,0
20231221,133200,77503850,20650,20650,20650,20650,0
20231221,133100,77503850,20650,20650,20650,20650,0
20231221,133000,77503850,20650,20650,20650,20650,0
20231221,132900,77503850,20650,20650,20650,20650,1
20231221,132800,77483200,20500,20500,20500,20500,0
20231221,132700,77483200,20500,20700,20700,20500,1880
20231221,132600,38800150,20700,20700,20700,20700,0
20231221,132500,38800150,20700,20700,20700,20700,0
20231221,132400,38800150,20700,20700,20700,20700,0
20231221,132300,38800150,20700,20700,20700,20700,29
20231221,132200,38199850,20700,20700,20700,20700,0
20231221,132100,38199850,20700,20700,20700,20700,16
20231221,132000,37868650,20750,20750,20750,20750,0
20231221,131900,37868650,20750,20750,20750,20750,53
20231221,131800,36768900,20750,20750,20750,20750,0
20231221,131700,36768900,20750,20750,20750,20750,0
20231221,131600,36768900,20750,20750,20750,20750,0
20231221,131500,36768900,20750,20750,20750,20750,374
20231221,131400,29008400,20800,20800,20800,20800,0
20231221,131300,29008400,20800,20800,20800,20800,0
20231221,131200,29008400,20800,20800,20800,20800,0
20231221,131100,29008400,20800,20800,20800,20800,0
20231221,131000,29008400,20800,20800,20800,20800,0
20231221,130900,29008400,20800,20800,20800,20800,0
20231221,130800,29008400,20800,20800,20800,20800,0
20231221,130700,29008400,20800,20800,20800,20800,0
20231221,130600,29008400,20800,20800,20800,20800,0
20231221,130500,29008400,20800,20800,20800,20800,0
20231221,130400,29008400,20800,20800,20800,20800,0
20231221,130300,29008400,20800,20800,20800,20800,0
20231221,130200,29008400,20800,20800,20800,20800,0
20231221,130100,29008400,20800,20800,20800,20800,0
20231221,130000,29008400,20800,20800,20800,20800,0
20231221,125900,29008400,20800,20800,20800,20800,0
20231221,125800,29008400,20800,20800,20800,20800,0
20231221,125700,29008400,20800,20800,20800,20800,0
20231221,125600,29008400,20800,20800,20800,20800,0
20231221,125500,29008400,20800,20800,20800,20800,0
20231221,125400,29008400,20800,20800,20800,20800,0
20231221,125300,29008400,20800,20800,20800,20800,0
20231221,125200,29008400,20800,20800,20800,20800,0
20231221,125100,29008400,20800,20800,20800,20800,10
20231221,125000,28800400,20800,20800,20800,20800,0
20231221,124900,28800400,20800,20800,20800,20800,0
20231221,124800,28800400,20800,20800,20800,20800,0
20231221,124700,28800400,20800,20800,20800,20800,0
20231221,124600,28800400,20800,20800,20800,20800,1
20231221,124500,28779600,20750,20750,20750,20750,0
20231221,124400,28779600,20750,20750,20750,20750,0
20231221,124300,28779600,20750,20750,20750,20750,0
20231221,124200,28779600,20750,20750,20750,20750,2
20231221,124100,28738100,20800,20800,20800,20800,52
20231221,124000,27656500,20800,20800,20800,20800,0
20231221,123900,27656500,20800,20750,20800,20750,101
20231221,123800,25555750,20750,20750,20750,20750,0
20231221,123700,25555750,20750,20750,20750,20750,0
20231221,123600,25555750,20750,20750,20750,20750,0
20231221,123500,25555750,20750,20750,20750,20750,0
20231221,123400,25555750,20750,20750,20750,20750,0
20231221,123300,25555750,20750,20750,20750,20750,0
20231221,123200,25555750,20750,20750,20750,20750,182
20231221,123100,21779250,20800,20800,20800,20800,0
20231221,123000,21779250,20800,20800,20800,20800,0
20231221,122900,21779250,20800,20800,20800,20800,0
20231221,122800,21779250,20800,20800,20800,20800,0
20231221,122700,21779250,20800,20800,20800,20800,0
20231221,122600,21779250,20800,20800,20800,20800,1
20231221,122500,21758450,20750,20750,20750,20750,0
20231221,122400,21758450,20750,20750,20750,20750,0
20231221,122300,21758450,20750,20750,20750,20750,0
20231221,122200,21758450,20750,20750,20750,20750,32
20231221,122100,21094450,20750,20750,20750,20750,0
20231221,122000,21094450,20750,20750,20750,20750,0
20231221,121900,21094450,20750,20750,20750,20750,0
20231221,121800,21094450,20750,20750,20750,20750,10
20231221,121700,20886950,20750,20750,20750,20750,0
20231221,121600,20886950,20750,20750,20750,20750,0
20231221,121500,20886950,20750,20750,20750,20750,14
20231221,121400,20596450,20800,20800,20800,20800,0
20231221,121300,20596450,20800,20800,20800,20800,0
20231221,121200,20596450,20800,20800,20800,20800,0
20231221,121100,20596450,20800,20800,20800,20800,0
20231221,121000,20596450,20800,20800,20800,20800,0
20231221,120900,20596450,20800,20800,20800,20800,0
20231221,120800,20596450,20800,20800,20800,20800,0
20231221,120700,20596450,20800,20800,20800,20800,0
20231221,120600,20596450,20800,20800,20800,20800,0
20231221,120500,20596450,20800,20800,20800,20800,10
20231221,120400,20388450,20750,20750,20750,20750,0
20231221,120300,20388450,20750,20750,20750,20750,0
20231221,120200,20388450,20750,20750,20750,20750,0
20231221,120100,20388450,20750,20750,20750,20750,0
20231221,120000,20388450,20750,20750,20750,20750,0
20231221,115900,20388450,20750,20750,20750,20750,0
20231221,115800,20388450,20750,20750,20750,20750,0
20231221,115700,20388450,20750,20750,20750,20750,0
20231221,115600,20388450,20750,20750,20750,20750,0
20231221,115500,20388450,20750,20750,20750,20750,1
20231221,115400,20367700,20800,20800,20800,20800,0
20231221,115300,20367700,20800,20800,20800,20800,0
20231221,115200,20367700,20800,20800,20800,20800,0
20231221,115100,20367700,20800,20800,20800,20800,0
20231221,115000,20367700,20800,20800,20800,20800,0
20231221,114900,20367700,20800,20800,20800,20800,0
20231221,114800,20367700,20800,20800,20800,20800,0
20231221,114700,20367700,20800,20800,20800,20800,0
20231221,114600,20367700,20800,20800,20800,20800,0
20231221,114500,20367700,20800,20800,20800,20800,0
20231221,114400,20367700,20800,20800,20800,20800,0
20231221,114300,20367700,20800,20800,20800,20800,0
20231221,114200,20367700,20800,20800,20800,20800,0
20231221,114100,20367700,20800,20800,20800,20800,0
20231221,114000,20367700,20800,20800,20800,20800,0
20231221,113900,20367700,20800,20800,20800,20800,0
20231221,113800,20367700,20800,20800,20800,20800,0
20231221,113700,20367700,20800,20800,20800,20800,0
20231221,113600,20367700,20800,20800,20800,20800,0
20231221,113500,20367700,20800,20800,20800,20800,0
20231221,113400,20367700,20800,20800,20800,20800,0
20231221,113300,20367700,20800,20800,20800,20800,0
20231221,113200,20367700,20800,20800,20800,20800,0
20231221,113100,20367700,20800,20800,20800,20800,0
20231221,113000,20367700,20800,20800,20800,20800,0
20231221,112900,20367700,20800,20800,20800,20800,0
20231221,112800,20367700,20800,20800,20800,20800,0
20231221,112700,20367700,20800,20800,20800,20800,0
20231221,112600,20367700,20800,20800,20800,20800,0
20231221,112500,20367700,20800,20800,20800,20800,0
20231221,112400,20367700,20800,20800,20800,20800,0
20231221,112300,20367700,20800,20800,20800,20800,0
20231221,112200,20367700,20800,20800,20800,20800,0
20231221,112100,20367700,20800,20800,20800,20800,0
20231221,112000,20367700,20800,20800,20800,20800,0
20231221,111900,20367700,20800,20800,20800,20800,0
20231221,111800,20367700,20800,20800,20800,20800,0
20231221,111700,20367700,20800,20800,20800,20800,12
20231221,111600,20118100,20800,20800,20800,20800,1
20231221,111500,20097300,20800,20800,20800,20800,2
20231221,111400,20055700,20850,20850,20850,20850,0
20231221,111300,20055700,20850,20850,20850,20850,0
20231221,111200,20055700,20850,20850,20850,20850,0
20231221,111100,20055700,20850,20850,20850,20850,0
20231221,111000,20055700,20850,20850,20850,20850,0
20231221,110900,20055700,20850,20850,20850,20850,0
20231221,110800,20055700,20850,20850,20850,20850,1
20231221,110700,20034850,20750,20750,20750,20750,0
20231221,110600,20034850,20750,20750,20750,20750,0
20231221,110500,20034850,20750,20750,20750,20750,100
20231221,110400,17959850,20750,20750,20750,20750,0
20231221,110300,17959850,20750,20750,20750,20750,0
20231221,110200,17959850,20750,20750,20750,20750,1
20231221,110100,17939100,20850,20850,20850,20850,0
20231221,110000,17939100,20850,20850,20850,20850,0
20231221,105900,17939100,20850,20850,20850,20850,0
20231221,105800,17939100,20850,20850,20850,20850,1
20231221,105700,17918250,20750,20750,20750,20750,0
20231221,105600,17918250,20750,20750,20750,20750,33
20231221,105500,17233500,20850,20850,20850,20850,2
20231221,105400,17191800,20750,20750,20750,20750,0
20231221,105300,17191800,20750,20750,20750,20750,0
20231221,105200,17191800,20750,20750,20750,20750,1
20231221,105100,17171050,20850,20850,20850,20850,0
20231221,105000,17171050,20850,20850,20850,20850,0
20231221,104900,17171050,20850,20850,20850,20850,5
20231221,104800,17066800,20800,20800,20800,20800,0
20231221,104700,17066800,20800,20800,20800,20800,0
20231221,104600,17066800,20800,20800,20800,20800,0
20231221,104500,17066800,20800,20800,20800,20800,0
20231221,104400,17066800,20800,20800,20800,20800,0
20231221,104300,17066800,20800,20800,20800,20800,0
20231221,104200,17066800,20800,20800,20800,20800,0
20231221,104100,17066800,20800,20800,20800,20800,0
20231221,104000,17066800,20800,20800,20800,20800,0
20231221,103900,17066800,20800,20800,20800,20800,0
20231221,103800,17066800,20800,20800,20800,20800,0
20231221,103700,17066800,20800,20800,20800,20800,108
20231221,103600,14820400,20850,20850,20850,20850,0
20231221,103500,14820400,20850,20850,20850,20850,0
20231221,103400,14820400,20850,20850,20850,20850,0
20231221,103300,14820400,20850,20850,20850,20850,0
20231221,103200,14820400,20850,20850,20850,20850,0
20231221,103100,14820400,20850,20850,20850,20850,0
20231221,103000,14820400,20850,20850,20850,20850,0
20231221,102900,14820400,20850,20850,20850,20850,10
20231221,102800,14611900,20950,20950,20950,20950,0
20231221,102700,14611900,20950,20950,20950,20950,0
20231221,102600,14611900,20950,20950,20950,20950,0
20231221,102500,14611900,20950,20950,20950,20950,0
20231221,102400,14611900,20950,20950,20950,20950,0
20231221,102300,14611900,20950,20950,20950,20950,0
20231221,102200,14611900,20950,20950,20950,20950,0
20231221,102100,14611900,20950,20950,20950,20950,0
20231221,102000,14611900,20950,20950,20950,20950,0
20231221,101900,14611900,20950,20950,20950,20950,0
20231221,101800,14611900,20950,20950,20950,20950,0
20231221,101700,14611900,20950,20950,20950,20950,0
20231221,101600,14611900,20950,20950,20950,20950,0
20231221,101500,14611900,20950,20950,20950,20950,0
20231221,101400,14611900,20950,20950,20950,20950,0
20231221,101300,14611900,20950,20950,20950,20950,0
20231221,101200,14611900,20950,20950,20950,20950,0
20231221,101100,14611900,20950,20950,20950,20950,0
20231221,101000,14611900,20950,20950,20950,20950,0
20231221,100900,14611900,20950,20950,20950,20950,0
20231221,100800,14611900,20950,20950,20950,20950,0
20231221,100700,14611900,20950,20950,20950,20950,0
20231221,100600,14611900,20950,20950,20950,20950,0
20231221,100500,14611900,20950,20950,20950,20950,0
20231221,100400,14611900,20950,20950,20950,20950,0
20231221,100300,14611900,20950,20850,20950,20850,100
20231221,100200,12522700,20850,20850,20850,20850,0
20231221,100100,12522700,20850,20850,20850,20850,0
20231221,100000,12522700,20850,20850,20850,20850,0
20231221,095900,12522700,20850,20850,20850,20850,0
20231221,095800,12522700,20850,20850,20850,20850,0
20231221,095700,12522700,20850,20850,20850,20850,0
20231221,095600,12522700,20850,20850,20850,20850,0
20231221,095500,12522700,20850,20850,20850,20850,0
20231221,095400,12522700,20850,20850,20850,20850,0
20231221,095300,12522700,20850,20850,20850,20850,0
20231221,095200,12522700,20850,20850,20850,20850,0
20231221,095100,12522700,20850,20850,20850,20850,0
20231221,095000,12522700,20850,20850,20850,20850,0
20231221,094900,12522700,20850,20850,20850,20850,0
20231221,094800,12522700,20850,20850,20850,20850,0
20231221,094700,12522700,20850,20850,20850,20850,0
20231221,094600,12522700,20850,20850,20850,20850,0
20231221,094500,12522700,20850,20850,20850,20850,0
20231221,094400,12522700,20850,20800,20850,20800,100
20231221,094300,10438250,20850,20850,20850,20850,0
20231221,094200,10438250,20850,20850,20850,20850,0
20231221,094100,10438250,20850,20850,20850,20850,1
20231221,094000,10417400,20750,20750,20750,20750,0
20231221,093900,10417400,20750,20750,20750,20750,0
20231221,093800,10417400,20750,20750,20750,20750,0
20231221,093700,10417400,20750,20750,20750,20750,49
20231221,093600,9400650,20900,20800,20900,20750,51
20231221,093500,8340100,20900,20900,20900,20900,70
20231221,093400,6877100,20900,20900,20900,20900,0
20231221,093300,6877100,20900,20900,20900,20900,0
20231221,093200,6877100,20900,20850,20900,20850,2
20231221,093100,6835350,20750,20850,20900,20750,5
20231221,093000,6731150,20800,20800,20800,20800,0
20231221,092900,6731150,20800,20800,20800,20800,1
20231221,092800,6710350,20950,20950,20950,20950,0
20231221,092700,6710350,20950,20950,20950,20950,0
20231221,092600,6710350,20950,20950,20950,20950,0
20231221,092500,6710350,20950,20950,20950,20950,0
20231221,092400,6710350,20950,20950,20950,20950,0
20231221,092300,6710350,20950,20950,20950,20950,0
20231221,092200,6710350,20950,20950,20950,20950,0
20231221,092100,6710350,20950,20900,20950,20900,100
20231221,092000,4616800,20900,20750,20900,20750,80
20231221,091900,2953250,20800,20800,20800,20800,0
20231221,091800,2953250,20800,20800,20800,20800,0
20231221,091700,2953250,20800,20800,20800,20800,0
20231221,091600,2953250,20800,20800,20800,20800,0
20231221,091500,2953250,20800,20800,20800,20800,0
20231221,091400,2953250,20800,20800,20800,20800,0
20231221,091300,2953250,20800,20800,20800,20800,0
20231221,091200,2953250,20800,20800,20800,20800,1
20231221,091100,2932450,20700,20700,20700,20700,0
20231221,091000,2932450,20700,20700,20700,20700,0
20231221,090900,2932450,20700,20700,20700,20700,0
20231221,090800,2932450,20700,20700,20700,20700,1
20231221,090700,2911750,20800,20800,20800,20800,0
20231221,090600,2911750,20800,20800,20800,20800,0
20231221,090500,2911750,20800,20800,20800,20800,0
20231221,090400,2911750,20800,20800,20800,20800,0
20231221,090300,2911750,20800,20800,20800,20800,0
20231221,090200,2911750,20800,20800,20800,20800,2
20231221,090100,2870150,20950,20950,20950,20950,0
20231221,090000,2870150,20950,20950,20950,20950,137