KissMeData/000860/min/candle-20241212.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241212,183200,404043300,26100,26100,26100,26100,809
20241212,183100,404043300,26100,26100,26100,26100,0
20241212,183000,404043300,26100,26100,26100,26100,0
20241212,182900,404043300,26100,26100,26100,26100,0
20241212,182800,404043300,26100,26100,26100,26100,0
20241212,182700,404043300,26100,26100,26100,26100,0
20241212,182600,404043300,26100,26100,26100,26100,0
20241212,182500,404043300,26100,26100,26100,26100,0
20241212,182400,404043300,26100,26100,26100,26100,0
20241212,182300,404043300,26100,26100,26100,26100,0
20241212,182200,404043300,26100,26100,26100,26100,0
20241212,182100,404043300,26100,26100,26100,26100,0
20241212,182000,404043300,26100,26100,26100,26100,0
20241212,181900,404043300,26100,26100,26100,26100,0
20241212,181800,404043300,26100,26100,26100,26100,0
20241212,181700,404043300,26100,26100,26100,26100,0
20241212,181600,404043300,26100,26100,26100,26100,0
20241212,181500,404043300,26100,26100,26100,26100,0
20241212,181400,404043300,26100,26100,26100,26100,0
20241212,181300,404043300,26100,26100,26100,26100,0
20241212,181200,404043300,26100,26100,26100,26100,0
20241212,181100,404043300,26100,26100,26100,26100,0
20241212,181000,404043300,26100,26100,26100,26100,0
20241212,180900,404043300,26100,26100,26100,26100,0
20241212,180800,404043300,26100,26100,26100,26100,0
20241212,180700,404043300,26100,26100,26100,26100,0
20241212,180600,404043300,26100,26100,26100,26100,0
20241212,180500,404043300,26100,26100,26100,26100,0
20241212,180400,404043300,26100,26100,26100,26100,0
20241212,180300,404043300,26100,26100,26100,26100,0
20241212,180200,404043300,26100,26100,26100,26100,809
20241212,180100,404043300,26100,26100,26100,26100,0
20241212,180000,404043300,26100,26100,26100,26100,0
20241212,175900,404043300,26100,26100,26100,26100,0
20241212,175800,404043300,26100,26100,26100,26100,0
20241212,175700,404043300,26100,26100,26100,26100,0
20241212,175600,404043300,26100,26100,26100,26100,0
20241212,175500,404043300,26100,26100,26100,26100,0
20241212,175400,404043300,26100,26100,26100,26100,0
20241212,175300,404043300,26100,26100,26100,26100,0
20241212,175200,404043300,26100,26100,26100,26100,0
20241212,175100,404043300,26100,26100,26100,26100,0
20241212,175000,404043300,26100,26100,26100,26100,0
20241212,174900,404043300,26100,26100,26100,26100,0
20241212,174800,404043300,26100,26100,26100,26100,0
20241212,174700,404043300,26100,26100,26100,26100,0
20241212,174600,404043300,26100,26100,26100,26100,0
20241212,174500,404043300,26100,26100,26100,26100,0
20241212,174400,404043300,26100,26100,26100,26100,0
20241212,174300,404043300,26100,26100,26100,26100,0
20241212,174200,404043300,26100,26100,26100,26100,0
20241212,174100,404043300,26100,26100,26100,26100,0
20241212,174000,404043300,26100,26100,26100,26100,0
20241212,173900,404043300,26100,26100,26100,26100,0
20241212,173800,404043300,26100,26100,26100,26100,0
20241212,173700,404043300,26100,26100,26100,26100,0
20241212,173600,404043300,26100,26100,26100,26100,0
20241212,173500,404043300,26100,26100,26100,26100,0
20241212,173400,404043300,26100,26100,26100,26100,0
20241212,173300,404043300,26100,26100,26100,26100,0
20241212,173200,404043300,26100,26100,26100,26100,809
20241212,173100,404043300,26100,26100,26100,26100,0
20241212,173000,404043300,26100,26100,26100,26100,0
20241212,172900,404043300,26100,26100,26100,26100,0
20241212,172800,404043300,26100,26100,26100,26100,0
20241212,172700,404043300,26100,26100,26100,26100,0
20241212,172600,404043300,26100,26100,26100,26100,0
20241212,172500,404043300,26100,26100,26100,26100,0
20241212,172400,404043300,26100,26100,26100,26100,0
20241212,172300,404043300,26100,26100,26100,26100,0
20241212,172200,404043300,26100,26100,26100,26100,0
20241212,172100,404043300,26100,26100,26100,26100,0
20241212,172000,404043300,26100,26100,26100,26100,0
20241212,171900,404043300,26100,26100,26100,26100,0
20241212,171800,404043300,26100,26100,26100,26100,0
20241212,171700,404043300,26100,26100,26100,26100,0
20241212,171600,404043300,26100,26100,26100,26100,0
20241212,171500,404043300,26100,26100,26100,26100,0
20241212,171400,404043300,26100,26100,26100,26100,0
20241212,171300,404043300,26100,26100,26100,26100,0
20241212,171200,404043300,26100,26100,26100,26100,0
20241212,171100,404043300,26100,26100,26100,26100,0
20241212,171000,404043300,26100,26100,26100,26100,0
20241212,170900,404043300,26100,26100,26100,26100,0
20241212,170800,404043300,26100,26100,26100,26100,0
20241212,170700,404043300,26100,26100,26100,26100,0
20241212,170600,404043300,26100,26100,26100,26100,0
20241212,170500,404043300,26100,26100,26100,26100,0
20241212,170400,404043300,26100,26100,26100,26100,0
20241212,170300,404043300,26100,26100,26100,26100,0
20241212,170200,404043300,26100,26100,26100,26100,809
20241212,170100,404043300,26100,26100,26100,26100,0
20241212,170000,404043300,26100,26100,26100,26100,0
20241212,165900,404043300,26100,26100,26100,26100,0
20241212,165800,404043300,26100,26100,26100,26100,0
20241212,165700,404043300,26100,26100,26100,26100,0
20241212,165600,404043300,26100,26100,26100,26100,0
20241212,165500,404043300,26100,26100,26100,26100,0
20241212,165400,404043300,26100,26100,26100,26100,0
20241212,165300,404043300,26100,26100,26100,26100,0
20241212,165200,404043300,26100,26100,26100,26100,0
20241212,165100,404043300,26100,26100,26100,26100,0
20241212,165000,404043300,26100,26100,26100,26100,0
20241212,164900,404043300,26100,26100,26100,26100,0
20241212,164800,404043300,26100,26100,26100,26100,0
20241212,164700,404043300,26100,26100,26100,26100,0
20241212,164600,404043300,26100,26100,26100,26100,0
20241212,164500,404043300,26100,26100,26100,26100,0
20241212,164400,404043300,26100,26100,26100,26100,0
20241212,164300,404043300,26100,26100,26100,26100,0
20241212,164200,404043300,26100,26100,26100,26100,0
20241212,164100,404043300,26100,26100,26100,26100,0
20241212,164000,404043300,26100,26100,26100,26100,0
20241212,163900,404043300,26100,26100,26100,26100,0
20241212,163800,404043300,26100,26100,26100,26100,0
20241212,163700,404043300,26100,26100,26100,26100,0
20241212,163600,404043300,26100,26100,26100,26100,0
20241212,163500,404043300,26100,26100,26100,26100,0
20241212,163400,404043300,26100,26100,26100,26100,0
20241212,163300,404043300,26100,26100,26100,26100,0
20241212,163200,404043300,26100,26100,26100,26100,809
20241212,163100,404043300,26100,26100,26100,26100,0
20241212,163000,404043300,26100,26100,26100,26100,0
20241212,162900,404043300,26100,26100,26100,26100,0
20241212,162800,404043300,26100,26100,26100,26100,0
20241212,162700,404043300,26100,26100,26100,26100,0
20241212,162600,404043300,26100,26100,26100,26100,0
20241212,162500,404043300,26100,26100,26100,26100,0
20241212,162400,404043300,26100,26100,26100,26100,0
20241212,162300,404043300,26100,26100,26100,26100,0
20241212,162200,404043300,26100,26100,26100,26100,0
20241212,162100,404043300,26100,26100,26100,26100,0
20241212,162000,404043300,26100,26100,26100,26100,0
20241212,161900,404043300,26100,26100,26100,26100,0
20241212,161800,404043300,26100,26100,26100,26100,0
20241212,161700,404043300,26100,26100,26100,26100,0
20241212,161600,404043300,26100,26100,26100,26100,0
20241212,161500,404043300,26100,26100,26100,26100,0
20241212,161400,404043300,26100,26100,26100,26100,0
20241212,161300,404043300,26100,26100,26100,26100,0
20241212,161200,404043300,26100,26100,26100,26100,0
20241212,161100,404043300,26100,26100,26100,26100,0
20241212,161000,404043300,26100,26100,26100,26100,0
20241212,160900,404043300,26100,26100,26100,26100,0
20241212,160800,404043300,26100,26100,26100,26100,0
20241212,160700,404043300,26100,26100,26100,26100,0
20241212,160600,404043300,26100,26100,26100,26100,0
20241212,160500,404043300,26100,26100,26100,26100,0
20241212,160400,404043300,26100,26100,26100,26100,0
20241212,160300,404043300,26100,26100,26100,26100,0
20241212,160200,404043300,26100,26100,26100,26100,809
20241212,160100,404043300,26100,26100,26100,26100,0
20241212,160000,404043300,26100,26100,26100,26100,0
20241212,155900,404043300,26100,26100,26100,26100,0
20241212,155800,404043300,26100,26100,26100,26100,0
20241212,155700,404043300,26100,26100,26100,26100,0
20241212,155600,404043300,26100,26100,26100,26100,0
20241212,155500,404043300,26100,26100,26100,26100,0
20241212,155400,404043300,26100,26100,26100,26100,0
20241212,155300,404043300,26100,26100,26100,26100,0
20241212,155200,404043300,26100,26100,26100,26100,0
20241212,155100,404043300,26100,26100,26100,26100,0
20241212,155000,404043300,26100,26100,26100,26100,0
20241212,154900,404043300,26100,26100,26100,26100,0
20241212,154800,404043300,26100,26100,26100,26100,0
20241212,154700,404043300,26100,26100,26100,26100,0
20241212,154600,404043300,26100,26100,26100,26100,0
20241212,154500,404043300,26100,26100,26100,26100,0
20241212,154400,404043300,26100,26100,26100,26100,0
20241212,154300,404043300,26100,26100,26100,26100,0
20241212,154200,404043300,26100,26100,26100,26100,0
20241212,154100,404043300,26100,26100,26100,26100,0
20241212,154000,404043300,26100,26100,26100,26100,0
20241212,153900,404043300,26100,26100,26100,26100,0
20241212,153800,404043300,26100,26100,26100,26100,0
20241212,153700,404043300,26100,26100,26100,26100,0
20241212,153600,404043300,26100,26100,26100,26100,0
20241212,153500,404043300,26100,26100,26100,26100,0
20241212,153400,404043300,26100,26100,26100,26100,0
20241212,153300,404043300,26100,26100,26100,26100,0
20241212,153200,404043300,26100,26100,26100,26100,809
20241212,153100,404043300,26100,26100,26100,26100,0
20241212,153000,404043300,26100,26100,26100,26100,809
20241212,152900,382928400,26100,26100,26100,26100,0
20241212,152800,382928400,26100,26100,26100,26100,0
20241212,152700,382928400,26100,26100,26100,26100,0
20241212,152600,382928400,26100,26100,26100,26100,0
20241212,152500,382928400,26100,26100,26100,26100,0
20241212,152400,382928400,26100,26100,26100,26100,0
20241212,152300,382928400,26100,26100,26100,26100,0
20241212,152200,382928400,26100,26100,26100,26100,0
20241212,152100,382928400,26100,26100,26100,26100,0
20241212,152000,382928400,26100,26100,26100,26100,0
20241212,151900,382928400,26100,26100,26100,26100,0
20241212,151800,382928400,26100,26100,26100,26100,0
20241212,151700,382928400,26100,26100,26100,26100,27
20241212,151600,382223700,26100,26100,26100,26100,42
20241212,151500,381127500,26100,26100,26100,26100,14
20241212,151400,380762100,26200,26200,26200,26200,13
20241212,151300,380421500,26100,26100,26100,26100,14
20241212,151200,380056100,26100,26100,26100,26100,14
20241212,151100,379690700,26100,26100,26100,26100,0
20241212,151000,379690700,26100,26200,26200,26100,27
20241212,150900,378985900,26100,26100,26100,26100,0
20241212,150800,378985900,26100,26100,26100,26100,0
20241212,150700,378985900,26100,26100,26100,26100,0
20241212,150600,378985900,26100,26100,26100,26100,0
20241212,150500,378985900,26100,26100,26100,26100,0
20241212,150400,378985900,26100,26100,26100,26100,0
20241212,150300,378985900,26100,26100,26250,26100,1000
20241212,150200,352864900,26050,26050,26050,26050,0
20241212,150100,352864900,26050,26050,26050,26050,3
20241212,150000,352786750,26000,26000,26000,26000,179
20241212,145900,348132750,25950,25950,25950,25950,14
20241212,145800,347769450,25950,25950,25950,25950,0
20241212,145700,347769450,25950,25950,25950,25950,40
20241212,145600,346731450,25950,25950,25950,25950,0
20241212,145500,346731450,25950,25950,25950,25950,14
20241212,145400,346368150,25950,25950,25950,25950,0
20241212,145300,346368150,25950,25950,25950,25950,14
20241212,145200,346004850,25950,25950,25950,25950,0
20241212,145100,346004850,25950,25950,25950,25950,14
20241212,145000,345641550,26000,26000,26000,26000,23
20241212,144900,345043550,26000,26000,26000,26000,57
20241212,144800,343561550,26000,26000,26000,26000,3
20241212,144700,343483550,26000,26000,26000,26000,25
20241212,144600,342833550,26000,26000,26000,26000,10
20241212,144500,342573550,26000,26000,26000,26000,135
20241212,144400,339063550,26000,26000,26000,26000,26
20241212,144300,338387550,26000,26000,26000,26000,14
20241212,144200,338023550,26000,26000,26000,26000,10
20241212,144100,337763550,26000,26000,26000,26000,14
20241212,144000,337399550,26000,26000,26000,26000,17
20241212,143900,336957550,26000,26000,26000,26000,14
20241212,143800,336593550,26000,26000,26000,26000,27
20241212,143700,335891550,26000,26000,26000,26000,200
20241212,143600,330691550,26000,26000,26000,26000,14
20241212,143500,330327550,26000,26000,26000,26000,0
20241212,143400,330327550,26000,26000,26000,26000,0
20241212,143300,330327550,26000,26000,26000,26000,0
20241212,143200,330327550,26000,26000,26000,26000,0
20241212,143100,330327550,26000,26000,26000,26000,26
20241212,143000,329651550,26100,26100,26100,26100,0
20241212,142900,329651550,26100,26100,26100,26100,0
20241212,142800,329651550,26100,26100,26100,26100,0
20241212,142700,329651550,26100,26100,26100,26100,0
20241212,142600,329651550,26100,26100,26100,26100,0
20241212,142500,329651550,26100,25950,26100,25950,756
20241212,142400,309986800,25950,25950,25950,25950,0
20241212,142300,309986800,25950,25950,25950,25950,14
20241212,142200,309623500,25950,25950,25950,25950,0
20241212,142100,309623500,25950,25950,25950,25950,0
20241212,142000,309623500,25950,25950,25950,25950,0
20241212,141900,309623500,25950,25950,25950,25950,24
20241212,141800,309000700,25900,25950,25950,25900,37
20241212,141700,308041250,25950,25950,25950,25950,7
20241212,141600,307859600,25900,25900,25900,25900,14
20241212,141500,307497000,25900,25900,25900,25900,0
20241212,141400,307497000,25900,25900,25900,25900,14
20241212,141300,307134400,25900,25900,25900,25900,0
20241212,141200,307134400,25900,25900,25900,25900,0
20241212,141100,307134400,25900,25900,25900,25900,19
20241212,141000,306642300,25900,25900,25900,25900,4
20241212,140900,306538700,25900,25950,25950,25900,19
20241212,140800,306046100,25900,25900,25900,25900,0
20241212,140700,306046100,25900,25900,25900,25900,0
20241212,140600,306046100,25900,25900,25900,25900,14
20241212,140500,305683500,25900,25900,25900,25900,0
20241212,140400,305683500,25900,25900,25900,25900,14
20241212,140300,305320900,25900,25900,25900,25900,0
20241212,140200,305320900,25900,25900,25900,25900,14
20241212,140100,304958300,25900,25900,25900,25900,0
20241212,140000,304958300,25900,25900,25900,25900,347
20241212,135900,295971000,25900,25900,25900,25900,14
20241212,135800,295608400,26050,26050,26050,26050,0
20241212,135700,295608400,26050,25950,26050,25900,16
20241212,135600,295193650,26050,26050,26050,26050,0
20241212,135500,295193650,26050,26050,26050,26050,1
20241212,135400,295167600,25900,26050,26050,25900,15
20241212,135300,294778900,25950,25950,25950,25950,0
20241212,135200,294778900,25950,26050,26050,25950,15
20241212,135100,294389450,25900,25900,25900,25900,0
20241212,135000,294389450,25900,26000,26000,25900,231
20241212,134900,288393050,26000,26000,26000,26000,29
20241212,134800,287639050,26050,26050,26050,26050,0
20241212,134700,287639050,26050,26050,26050,26050,0
20241212,134600,287639050,26050,26050,26050,26050,0
20241212,134500,287639050,26050,26050,26050,26050,0
20241212,134400,287639050,26050,26050,26050,26050,0
20241212,134300,287639050,26050,26050,26050,26050,0
20241212,134200,287639050,26050,26050,26050,26050,0
20241212,134100,287639050,26050,26050,26050,26050,0
20241212,134000,287639050,26050,26050,26050,26050,0
20241212,133900,287639050,26050,26000,26050,26000,240
20241212,133800,281388600,26000,25900,26000,25900,164
20241212,133700,277126000,26000,26000,26000,26000,4
20241212,133600,277022000,26000,26000,26000,26000,31
20241212,133500,276216000,26000,25900,26000,25900,15
20241212,133400,275827400,25900,25900,25900,25900,0
20241212,133300,275827400,25900,25900,25900,25900,22
20241212,133200,275257600,25900,25900,25900,25900,0
20241212,133100,275257600,25900,25900,25900,25900,0
20241212,133000,275257600,25900,25900,25900,25900,340
20241212,132900,266451600,25950,25950,25950,25950,0
20241212,132800,266451600,25950,25950,25950,25950,25
20241212,132700,265802850,26000,26000,26000,26000,230
20241212,132600,259822850,26000,26000,26000,26000,2
20241212,132500,259770850,26050,26050,26050,26050,0
20241212,132400,259770850,26050,26050,26050,26050,0
20241212,132300,259770850,26050,26050,26050,26050,0
20241212,132200,259770850,26050,26050,26050,26050,0
20241212,132100,259770850,26050,26050,26050,26050,0
20241212,132000,259770850,26050,26050,26050,26050,230
20241212,131900,253779350,26150,26150,26150,26150,51
20241212,131800,252445700,26150,26000,26150,26000,1146
20241212,131700,222597450,25950,25950,25950,25950,75
20241212,131600,220651200,25900,25850,25900,25850,43
20241212,131500,219538850,25800,25800,25800,25800,0
20241212,131400,219538850,25800,25800,25800,25800,0
20241212,131300,219538850,25800,25650,25800,25650,148
20241212,131200,215722300,25600,25550,25650,25550,60
20241212,131100,214183450,25650,25850,25850,25650,147
20241212,131000,210393500,25850,25850,25850,25850,0
20241212,130900,210393500,25850,25850,25850,25850,0
20241212,130800,210393500,25850,25850,25850,25850,14
20241212,130700,210031600,25900,25900,25900,25900,100
20241212,130600,207441600,25950,25950,25950,25950,100
20241212,130500,204846600,25950,25950,25950,25950,0
20241212,130400,204846600,25950,25950,25950,25950,0
20241212,130300,204846600,25950,25950,25950,25950,5
20241212,130200,204716850,25950,25950,25950,25950,0
20241212,130100,204716850,25950,25950,25950,25950,0
20241212,130000,204716850,25950,25950,25950,25950,1
20241212,125900,204690900,26000,26000,26000,26000,0
20241212,125800,204690900,26000,26000,26000,26000,0
20241212,125700,204690900,26000,26000,26000,26000,0
20241212,125600,204690900,26000,26000,26000,26000,0
20241212,125500,204690900,26000,26000,26000,26000,3
20241212,125400,204612900,26000,26000,26000,26000,0
20241212,125300,204612900,26000,26000,26000,26000,60
20241212,125200,203052900,26000,26000,26000,26000,0
20241212,125100,203052900,26000,26000,26000,26000,0
20241212,125000,203052900,26000,26000,26000,26000,20
20241212,124900,202532900,26050,26000,26050,26000,481
20241212,124800,190023850,25950,25950,25950,25950,0
20241212,124700,190023850,25950,25950,25950,25950,0
20241212,124600,190023850,25950,25950,25950,25950,100
20241212,124500,187428850,26000,26000,26000,26000,116
20241212,124400,184412850,26000,26000,26000,26000,0
20241212,124300,184412850,26000,26000,26000,26000,2
20241212,124200,184360850,25950,25950,25950,25950,0
20241212,124100,184360850,25950,25950,25950,25950,0
20241212,124000,184360850,25950,25950,25950,25950,10
20241212,123900,184101350,26000,25950,26000,25950,91
20241212,123800,181739450,25950,25950,25950,25950,10
20241212,123700,181479950,25950,25950,25950,25950,0
20241212,123600,181479950,25950,25950,25950,25950,0
20241212,123500,181479950,25950,25950,25950,25950,0
20241212,123400,181479950,25950,25950,25950,25950,4
20241212,123300,181376150,25950,25950,25950,25950,0
20241212,123200,181376150,25950,25950,25950,25950,1
20241212,123100,181350200,26000,26000,26000,26000,1
20241212,123000,181324200,26000,25950,26000,25950,110
20241212,122900,178468200,25900,25900,25900,25900,30
20241212,122800,177691200,25900,25900,25900,25900,0
20241212,122700,177691200,25900,25900,25900,25900,37
20241212,122600,176732900,25850,25850,25850,25850,0
20241212,122500,176732900,25850,25850,25850,25850,0
20241212,122400,176732900,25850,25850,25850,25850,50
20241212,122300,175440400,25850,25850,25850,25850,0
20241212,122200,175440400,25850,25850,25850,25850,0
20241212,122100,175440400,25850,25850,25850,25850,0
20241212,122000,175440400,25850,25850,25850,25850,0
20241212,121900,175440400,25850,25850,25850,25850,20
20241212,121800,174923400,25850,25850,25850,25850,1
20241212,121700,174897550,25800,25800,25800,25800,0
20241212,121600,174897550,25800,25800,25800,25800,0
20241212,121500,174897550,25800,25800,25800,25800,100
20241212,121400,172317550,25800,25800,25800,25800,0
20241212,121300,172317550,25800,25800,25800,25800,78
20241212,121200,170305150,25850,25850,25850,25850,55
20241212,121100,168883400,25900,25900,25900,25900,1
20241212,121000,168857500,25900,25900,25900,25900,112
20241212,120900,165956700,25900,25900,25900,25900,0
20241212,120800,165956700,25900,25850,25900,25850,25
20241212,120700,165310200,25850,25850,25850,25850,5
20241212,120600,165180950,26000,26000,26000,26000,0
20241212,120500,165180950,26000,26000,26000,26000,0
20241212,120400,165180950,26000,25950,26000,25950,140
20241212,120300,161541050,25950,25900,25950,25900,351
20241212,120200,152437350,25850,25850,25850,25850,82
20241212,120100,150317650,25800,25800,25800,25800,1
20241212,120000,150291850,25800,25800,25800,25800,27
20241212,115900,149595250,25750,25750,25750,25750,0
20241212,115800,149595250,25750,25750,25750,25750,0
20241212,115700,149595250,25750,25750,25750,25750,0
20241212,115600,149595250,25750,25750,25750,25750,0
20241212,115500,149595250,25750,25750,25750,25750,1
20241212,115400,149569500,25850,25750,25850,25750,1084
20241212,115300,121615950,25700,25700,25700,25700,0
20241212,115200,121615950,25700,25700,25700,25700,0
20241212,115100,121615950,25700,25700,25700,25700,100
20241212,115000,119045950,25700,25700,25700,25700,0
20241212,114900,119045950,25700,25700,25700,25700,0
20241212,114800,119045950,25700,25700,25700,25700,0
20241212,114700,119045950,25700,25700,25700,25700,0
20241212,114600,119045950,25700,25700,25700,25700,362
20241212,114500,109742550,25650,25650,25650,25650,0
20241212,114400,109742550,25650,25650,25650,25650,133
20241212,114300,106331100,25600,25600,25600,25600,0
20241212,114200,106331100,25600,25600,25600,25600,1
20241212,114100,106305500,25600,25600,25600,25600,0
20241212,114000,106305500,25600,25600,25600,25600,99
20241212,113900,103771100,25600,25600,25600,25600,0
20241212,113800,103771100,25600,25600,25600,25600,1
20241212,113700,103745500,25600,25600,25600,25600,140
20241212,113600,100161500,25550,25550,25550,25550,0
20241212,113500,100161500,25550,25550,25550,25550,43
20241212,113400,99062850,25600,25600,25600,25600,0
20241212,113300,99062850,25600,25600,25600,25600,0
20241212,113200,99062850,25600,25600,25600,25600,0
20241212,113100,99062850,25600,25600,25600,25600,0
20241212,113000,99062850,25600,25600,25600,25600,0
20241212,112900,99062850,25600,25550,25600,25550,157
20241212,112800,95046500,25500,25500,25500,25500,0
20241212,112700,95046500,25500,25500,25500,25500,0
20241212,112600,95046500,25500,25500,25500,25500,688
20241212,112500,77502500,25500,25500,25500,25500,38
20241212,112400,76533500,25450,25450,25450,25450,0
20241212,112300,76533500,25450,25450,25450,25450,16
20241212,112200,76126300,25450,25450,25450,25450,0
20241212,112100,76126300,25450,25450,25450,25450,0
20241212,112000,76126300,25450,25450,25450,25450,0
20241212,111900,76126300,25450,25450,25450,25450,0
20241212,111800,76126300,25450,25450,25450,25450,0
20241212,111700,76126300,25450,25450,25450,25450,0
20241212,111600,76126300,25450,25450,25450,25450,0
20241212,111500,76126300,25450,25350,25450,25350,82
20241212,111400,74041000,25350,25350,25350,25350,0
20241212,111300,74041000,25350,25350,25350,25350,0
20241212,111200,74041000,25350,25400,25400,25350,16
20241212,111100,73635300,25450,25450,25450,25450,30
20241212,111000,72871800,25400,25400,25400,25400,12
20241212,110900,72567000,25450,25450,25450,25450,0
20241212,110800,72567000,25450,25500,25500,25450,83
20241212,110700,70453200,25500,25500,25500,25500,72
20241212,110600,68617200,25450,25450,25450,25450,0
20241212,110500,68617200,25450,25450,25450,25450,0
20241212,110400,68617200,25450,25450,25450,25450,96
20241212,110300,66174000,25400,25400,25400,25400,16
20241212,110200,65767600,25450,25450,25450,25450,0
20241212,110100,65767600,25450,25450,25450,25450,141
20241212,110000,62179150,25450,25450,25450,25450,16
20241212,105900,61771950,25450,25450,25450,25450,0
20241212,105800,61771950,25450,25450,25450,25450,0
20241212,105700,61771950,25450,25500,25500,25450,16
20241212,105600,61364650,25500,25500,25500,25500,0
20241212,105500,61364650,25500,25500,25500,25500,40
20241212,105400,60344650,25500,25500,25500,25500,2
20241212,105300,60293650,25500,25500,25500,25500,56
20241212,105200,58865650,25500,25500,25500,25500,0
20241212,105100,58865650,25500,25500,25500,25500,18
20241212,105000,58406650,25550,25550,25550,25550,0
20241212,104900,58406650,25550,25550,25550,25550,0
20241212,104800,58406650,25550,25550,25550,25550,77
20241212,104700,56439300,25500,25500,25500,25500,0
20241212,104600,56439300,25500,25500,25500,25500,0
20241212,104500,56439300,25500,25500,25500,25500,2
20241212,104400,56388300,25500,25500,25500,25500,0
20241212,104300,56388300,25500,25500,25500,25500,0
20241212,104200,56388300,25500,25500,25500,25500,0
20241212,104100,56388300,25500,25500,25500,25500,0
20241212,104000,56388300,25500,25500,25500,25500,80
20241212,103900,54348300,25450,25450,25450,25450,0
20241212,103800,54348300,25450,25450,25450,25450,0
20241212,103700,54348300,25450,25450,25450,25450,0
20241212,103600,54348300,25450,25450,25450,25450,184
20241212,103500,49665500,25400,25400,25400,25400,16
20241212,103400,49259100,25400,25400,25400,25400,0
20241212,103300,49259100,25400,25400,25400,25400,0
20241212,103200,49259100,25400,25400,25400,25400,16
20241212,103100,48852700,25400,25400,25400,25400,0
20241212,103000,48852700,25400,25400,25400,25400,16
20241212,102900,48446300,25400,25400,25400,25400,0
20241212,102800,48446300,25400,25400,25400,25400,0
20241212,102700,48446300,25400,25400,25400,25400,0
20241212,102600,48446300,25400,25400,25400,25400,0
20241212,102500,48446300,25400,25400,25400,25400,22
20241212,102400,47887500,25350,25350,25350,25350,0
20241212,102300,47887500,25350,25350,25350,25350,0
20241212,102200,47887500,25350,25350,25350,25350,32
20241212,102100,47076300,25350,25350,25350,25350,0
20241212,102000,47076300,25350,25350,25350,25350,0
20241212,101900,47076300,25350,25350,25350,25350,0
20241212,101800,47076300,25350,25350,25350,25350,0
20241212,101700,47076300,25350,25350,25350,25350,0
20241212,101600,47076300,25350,25350,25350,25350,0
20241212,101500,47076300,25350,25350,25350,25350,0
20241212,101400,47076300,25350,25350,25350,25350,50
20241212,101300,45808800,25300,25300,25300,25300,69
20241212,101200,44063100,25250,25250,25250,25250,158
20241212,101100,40073600,25250,25200,25250,25200,73
20241212,101000,38231700,25150,25050,25150,25050,58
20241212,100900,36775200,25100,25050,25100,25050,21
20241212,100800,36248800,25050,25050,25050,25050,0
20241212,100700,36248800,25050,25000,25050,25000,34
20241212,100600,35397900,25050,25050,25050,25050,0
20241212,100500,35397900,25050,25050,25050,25050,0
20241212,100400,35397900,25050,25050,25050,25050,0
20241212,100300,35397900,25050,25050,25050,25050,26
20241212,100200,34746600,24950,24950,24950,24950,0
20241212,100100,34746600,24950,24950,24950,24950,0
20241212,100000,34746600,24950,25050,25050,24950,2
20241212,095900,34696600,25000,25000,25000,25000,0
20241212,095800,34696600,25000,25000,25000,25000,0
20241212,095700,34696600,25000,25000,25000,25000,0
20241212,095600,34696600,25000,25000,25000,25000,0
20241212,095500,34696600,25000,25000,25000,25000,0
20241212,095400,34696600,25000,25000,25000,25000,0
20241212,095300,34696600,25000,25000,25000,25000,0
20241212,095200,34696600,25000,25000,25000,25000,0
20241212,095100,34696600,25000,25000,25000,25000,0
20241212,095000,34696600,25000,25000,25000,25000,0
20241212,094900,34696600,25000,25000,25000,25000,0
20241212,094800,34696600,25000,25000,25000,25000,3
20241212,094700,34621600,24950,24950,24950,24950,0
20241212,094600,34621600,24950,24950,24950,24950,0
20241212,094500,34621600,24950,24950,24950,24950,15
20241212,094400,34247350,25000,25000,25000,25000,15
20241212,094300,33872350,25000,25000,25000,25000,0
20241212,094200,33872350,25000,25000,25000,25000,15
20241212,094100,33497350,25000,25000,25000,25000,0
20241212,094000,33497350,25000,25000,25000,25000,15
20241212,093900,33122350,25000,25000,25000,25000,15
20241212,093800,32747350,25000,25000,25000,25000,0
20241212,093700,32747350,25000,25000,25000,25000,15
20241212,093600,32372350,25000,25100,25100,25000,17
20241212,093500,31947150,25100,25100,25100,25100,3
20241212,093400,31871850,25150,25150,25150,25150,1
20241212,093300,31846700,25100,25000,25100,25000,32
20241212,093200,31044800,25200,25200,25200,25200,8
20241212,093100,30843200,25200,25200,25200,25200,15
20241212,093000,30465200,25200,25200,25200,25200,0
20241212,092900,30465200,25200,25200,25200,25200,15
20241212,092800,30087200,25200,25200,25200,25200,15
20241212,092700,29709200,25200,25200,25200,25200,0
20241212,092600,29709200,25200,25200,25200,25200,15
20241212,092500,29331200,25200,25200,25200,25200,15
20241212,092400,28953200,25200,25200,25200,25200,14
20241212,092300,28600400,25250,25300,25300,25250,6
20241212,092200,28448700,25400,25400,25400,25400,50
20241212,092100,27178700,25300,25300,25300,25300,15
20241212,092000,26799200,25300,25300,25300,25300,15
20241212,091900,26419700,25300,25300,25300,25300,51
20241212,091800,25129400,25300,25300,25300,25300,15
20241212,091700,24749900,25400,25400,25400,25400,100
20241212,091600,22209900,25400,25400,25400,25400,0
20241212,091500,22209900,25400,25400,25400,25400,100
20241212,091400,19669900,25400,25400,25400,25400,120
20241212,091300,16621900,25300,25250,25300,25200,166
20241212,091200,12424800,25200,25100,25200,25100,114
20241212,091100,9557800,25000,25000,25000,25000,0
20241212,091000,9557800,25000,24950,25050,24950,113
20241212,090900,6732400,24900,24900,24900,24900,15
20241212,090800,6358900,24900,24850,24900,24850,28
20241212,090700,5662350,24850,24850,24850,24850,15
20241212,090600,5289600,24800,24900,24900,24800,27
20241212,090500,4618500,25050,24900,25050,24900,20
20241212,090400,4119750,24850,24850,24850,24850,27
20241212,090300,3448800,24850,24850,24850,24850,30
20241212,090200,2703300,24800,24900,24900,24800,18
20241212,090100,2256600,24850,24900,24900,24850,45
20241212,090000,1138250,25100,24700,25150,24700,46