KissMeData/036190/min/candle-20231215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231215,191700,117262900,26550,26550,26550,26550,89
20231215,191600,117262900,26550,26550,26550,26550,0
20231215,191500,117262900,26550,26550,26550,26550,0
20231215,191400,117262900,26550,26550,26550,26550,0
20231215,191300,117262900,26550,26550,26550,26550,0
20231215,191200,117262900,26550,26550,26550,26550,0
20231215,191100,117262900,26550,26550,26550,26550,0
20231215,191000,117262900,26550,26550,26550,26550,0
20231215,190900,117262900,26550,26550,26550,26550,0
20231215,190800,117262900,26550,26550,26550,26550,0
20231215,190700,117262900,26550,26550,26550,26550,0
20231215,190600,117262900,26550,26550,26550,26550,0
20231215,190500,117262900,26550,26550,26550,26550,0
20231215,190400,117262900,26550,26550,26550,26550,0
20231215,190300,117262900,26550,26550,26550,26550,0
20231215,190200,117262900,26550,26550,26550,26550,0
20231215,190100,117262900,26550,26550,26550,26550,0
20231215,190000,117262900,26550,26550,26550,26550,0
20231215,185900,117262900,26550,26550,26550,26550,0
20231215,185800,117262900,26550,26550,26550,26550,0
20231215,185700,117262900,26550,26550,26550,26550,0
20231215,185600,117262900,26550,26550,26550,26550,0
20231215,185500,117262900,26550,26550,26550,26550,0
20231215,185400,117262900,26550,26550,26550,26550,0
20231215,185300,117262900,26550,26550,26550,26550,0
20231215,185200,117262900,26550,26550,26550,26550,0
20231215,185100,117262900,26550,26550,26550,26550,0
20231215,185000,117262900,26550,26550,26550,26550,0
20231215,184900,117262900,26550,26550,26550,26550,0
20231215,184800,117262900,26550,26550,26550,26550,0
20231215,184700,117262900,26550,26550,26550,26550,89
20231215,184600,117262900,26550,26550,26550,26550,0
20231215,184500,117262900,26550,26550,26550,26550,0
20231215,184400,117262900,26550,26550,26550,26550,0
20231215,184300,117262900,26550,26550,26550,26550,0
20231215,184200,117262900,26550,26550,26550,26550,0
20231215,184100,117262900,26550,26550,26550,26550,0
20231215,184000,117262900,26550,26550,26550,26550,0
20231215,183900,117262900,26550,26550,26550,26550,0
20231215,183800,117262900,26550,26550,26550,26550,0
20231215,183700,117262900,26550,26550,26550,26550,0
20231215,183600,117262900,26550,26550,26550,26550,0
20231215,183500,117262900,26550,26550,26550,26550,0
20231215,183400,117262900,26550,26550,26550,26550,0
20231215,183300,117262900,26550,26550,26550,26550,0
20231215,183200,117262900,26550,26550,26550,26550,0
20231215,183100,117262900,26550,26550,26550,26550,0
20231215,183000,117262900,26550,26550,26550,26550,0
20231215,182900,117262900,26550,26550,26550,26550,0
20231215,182800,117262900,26550,26550,26550,26550,0
20231215,182700,117262900,26550,26550,26550,26550,0
20231215,182600,117262900,26550,26550,26550,26550,0
20231215,182500,117262900,26550,26550,26550,26550,0
20231215,182400,117262900,26550,26550,26550,26550,0
20231215,182300,117262900,26550,26550,26550,26550,0
20231215,182200,117262900,26550,26550,26550,26550,0
20231215,182100,117262900,26550,26550,26550,26550,0
20231215,182000,117262900,26550,26550,26550,26550,0
20231215,181900,117262900,26550,26550,26550,26550,0
20231215,181800,117262900,26550,26550,26550,26550,0
20231215,181700,117262900,26550,26550,26550,26550,89
20231215,181600,117262900,26550,26550,26550,26550,0
20231215,181500,117262900,26550,26550,26550,26550,0
20231215,181400,117262900,26550,26550,26550,26550,0
20231215,181300,117262900,26550,26550,26550,26550,0
20231215,181200,117262900,26550,26550,26550,26550,0
20231215,181100,117262900,26550,26550,26550,26550,0
20231215,181000,117262900,26550,26550,26550,26550,0
20231215,180900,117262900,26550,26550,26550,26550,0
20231215,180800,117262900,26550,26550,26550,26550,0
20231215,180700,117262900,26550,26550,26550,26550,0
20231215,180600,117262900,26550,26550,26550,26550,0
20231215,180500,117262900,26550,26550,26550,26550,0
20231215,180400,117262900,26550,26550,26550,26550,0
20231215,180300,117262900,26550,26550,26550,26550,0
20231215,180200,117262900,26550,26550,26550,26550,0
20231215,180100,117262900,26550,26550,26550,26550,0
20231215,180000,117262900,26550,26550,26550,26550,0
20231215,175900,117262900,26550,26550,26550,26550,0
20231215,175800,117262900,26550,26550,26550,26550,0
20231215,175700,117262900,26550,26550,26550,26550,0
20231215,175600,117262900,26550,26550,26550,26550,0
20231215,175500,117262900,26550,26550,26550,26550,0
20231215,175400,117262900,26550,26550,26550,26550,0
20231215,175300,117262900,26550,26550,26550,26550,0
20231215,175200,117262900,26550,26550,26550,26550,0
20231215,175100,117262900,26550,26550,26550,26550,0
20231215,175000,117262900,26550,26550,26550,26550,0
20231215,174900,117262900,26550,26550,26550,26550,0
20231215,174800,117262900,26550,26550,26550,26550,0
20231215,174700,117262900,26550,26550,26550,26550,89
20231215,174600,117262900,26550,26550,26550,26550,0
20231215,174500,117262900,26550,26550,26550,26550,0
20231215,174400,117262900,26550,26550,26550,26550,0
20231215,174300,117262900,26550,26550,26550,26550,0
20231215,174200,117262900,26550,26550,26550,26550,0
20231215,174100,117262900,26550,26550,26550,26550,0
20231215,174000,117262900,26550,26550,26550,26550,0
20231215,173900,117262900,26550,26550,26550,26550,0
20231215,173800,117262900,26550,26550,26550,26550,0
20231215,173700,117262900,26550,26550,26550,26550,0
20231215,173600,117262900,26550,26550,26550,26550,0
20231215,173500,117262900,26550,26550,26550,26550,0
20231215,173400,117262900,26550,26550,26550,26550,0
20231215,173300,117262900,26550,26550,26550,26550,0
20231215,173200,117262900,26550,26550,26550,26550,0
20231215,173100,117262900,26550,26550,26550,26550,0
20231215,173000,117262900,26550,26550,26550,26550,0
20231215,172900,117262900,26550,26550,26550,26550,0
20231215,172800,117262900,26550,26550,26550,26550,0
20231215,172700,117262900,26550,26550,26550,26550,0
20231215,172600,117262900,26550,26550,26550,26550,0
20231215,172500,117262900,26550,26550,26550,26550,0
20231215,172400,117262900,26550,26550,26550,26550,0
20231215,172300,117262900,26550,26550,26550,26550,0
20231215,172200,117262900,26550,26550,26550,26550,0
20231215,172100,117262900,26550,26550,26550,26550,0
20231215,172000,117262900,26550,26550,26550,26550,0
20231215,171900,117262900,26550,26550,26550,26550,0
20231215,171800,117262900,26550,26550,26550,26550,0
20231215,171700,117262900,26550,26550,26550,26550,89
20231215,171600,117262900,26550,26550,26550,26550,0
20231215,171500,117262900,26550,26550,26550,26550,0
20231215,171400,117262900,26550,26550,26550,26550,0
20231215,171300,117262900,26550,26550,26550,26550,0
20231215,171200,117262900,26550,26550,26550,26550,0
20231215,171100,117262900,26550,26550,26550,26550,0
20231215,171000,117262900,26550,26550,26550,26550,0
20231215,170900,117262900,26550,26550,26550,26550,0
20231215,170800,117262900,26550,26550,26550,26550,0
20231215,170700,117262900,26550,26550,26550,26550,0
20231215,170600,117262900,26550,26550,26550,26550,0
20231215,170500,117262900,26550,26550,26550,26550,0
20231215,170400,117262900,26550,26550,26550,26550,0
20231215,170300,117262900,26550,26550,26550,26550,0
20231215,170200,117262900,26550,26550,26550,26550,0
20231215,170100,117262900,26550,26550,26550,26550,0
20231215,170000,117262900,26550,26550,26550,26550,0
20231215,165900,117262900,26550,26550,26550,26550,0
20231215,165800,117262900,26550,26550,26550,26550,0
20231215,165700,117262900,26550,26550,26550,26550,0
20231215,165600,117262900,26550,26550,26550,26550,0
20231215,165500,117262900,26550,26550,26550,26550,0
20231215,165400,117262900,26550,26550,26550,26550,0
20231215,165300,117262900,26550,26550,26550,26550,0
20231215,165200,117262900,26550,26550,26550,26550,0
20231215,165100,117262900,26550,26550,26550,26550,0
20231215,165000,117262900,26550,26550,26550,26550,0
20231215,164900,117262900,26550,26550,26550,26550,0
20231215,164800,117262900,26550,26550,26550,26550,0
20231215,164700,117262900,26550,26550,26550,26550,89
20231215,164600,117262900,26550,26550,26550,26550,0
20231215,164500,117262900,26550,26550,26550,26550,0
20231215,164400,117262900,26550,26550,26550,26550,0
20231215,164300,117262900,26550,26550,26550,26550,0
20231215,164200,117262900,26550,26550,26550,26550,0
20231215,164100,117262900,26550,26550,26550,26550,0
20231215,164000,117262900,26550,26550,26550,26550,0
20231215,163900,117262900,26550,26550,26550,26550,0
20231215,163800,117262900,26550,26550,26550,26550,0
20231215,163700,117262900,26550,26550,26550,26550,0
20231215,163600,117262900,26550,26550,26550,26550,0
20231215,163500,117262900,26550,26550,26550,26550,0
20231215,163400,117262900,26550,26550,26550,26550,0
20231215,163300,117262900,26550,26550,26550,26550,0
20231215,163200,117262900,26550,26550,26550,26550,0
20231215,163100,117262900,26550,26550,26550,26550,0
20231215,163000,117262900,26550,26550,26550,26550,0
20231215,162900,117262900,26550,26550,26550,26550,0
20231215,162800,117262900,26550,26550,26550,26550,0
20231215,162700,117262900,26550,26550,26550,26550,0
20231215,162600,117262900,26550,26550,26550,26550,0
20231215,162500,117262900,26550,26550,26550,26550,0
20231215,162400,117262900,26550,26550,26550,26550,0
20231215,162300,117262900,26550,26550,26550,26550,0
20231215,162200,117262900,26550,26550,26550,26550,0
20231215,162100,117262900,26550,26550,26550,26550,0
20231215,162000,117262900,26550,26550,26550,26550,0
20231215,161900,117262900,26550,26550,26550,26550,0
20231215,161800,117262900,26550,26550,26550,26550,0
20231215,161700,117262900,26550,26550,26550,26550,89
20231215,161600,117262900,26550,26550,26550,26550,0
20231215,161500,117262900,26550,26550,26550,26550,0
20231215,161400,117262900,26550,26550,26550,26550,0
20231215,161300,117262900,26550,26550,26550,26550,0
20231215,161200,117262900,26550,26550,26550,26550,0
20231215,161100,117262900,26550,26550,26550,26550,0
20231215,161000,117262900,26550,26550,26550,26550,0
20231215,160900,117262900,26550,26550,26550,26550,0
20231215,160800,117262900,26550,26550,26550,26550,0
20231215,160700,117262900,26550,26550,26550,26550,0
20231215,160600,117262900,26550,26550,26550,26550,0
20231215,160500,117262900,26550,26550,26550,26550,0
20231215,160400,117262900,26550,26550,26550,26550,0
20231215,160300,117262900,26550,26550,26550,26550,0
20231215,160200,117262900,26550,26550,26550,26550,0
20231215,160100,117262900,26550,26550,26550,26550,0
20231215,160000,117262900,26550,26550,26550,26550,0
20231215,155900,117262900,26550,26550,26550,26550,0
20231215,155800,117262900,26550,26550,26550,26550,0
20231215,155700,117262900,26550,26550,26550,26550,0
20231215,155600,117262900,26550,26550,26550,26550,0
20231215,155500,117262900,26550,26550,26550,26550,0
20231215,155400,117262900,26550,26550,26550,26550,0
20231215,155300,117262900,26550,26550,26550,26550,0
20231215,155200,117262900,26550,26550,26550,26550,0
20231215,155100,117262900,26550,26550,26550,26550,0
20231215,155000,117262900,26550,26550,26550,26550,0
20231215,154900,117262900,26550,26550,26550,26550,0
20231215,154800,117262900,26550,26550,26550,26550,0
20231215,154700,117262900,26550,26550,26550,26550,89
20231215,154600,117262900,26550,26550,26550,26550,0
20231215,154500,117262900,26550,26550,26550,26550,0
20231215,154400,117262900,26550,26550,26550,26550,0
20231215,154300,117262900,26550,26550,26550,26550,0
20231215,154200,117262900,26550,26550,26550,26550,0
20231215,154100,117262900,26550,26550,26550,26550,0
20231215,154000,117262900,26550,26550,26550,26550,0
20231215,153900,117262900,26550,26550,26550,26550,0
20231215,153800,117262900,26550,26550,26550,26550,0
20231215,153700,117262900,26550,26550,26550,26550,0
20231215,153600,117262900,26550,26550,26550,26550,0
20231215,153500,117262900,26550,26550,26550,26550,0
20231215,153400,117262900,26550,26550,26550,26550,0
20231215,153300,117262900,26550,26550,26550,26550,0
20231215,153200,117262900,26550,26550,26550,26550,0
20231215,153100,117262900,26550,26550,26550,26550,0
20231215,153000,117262900,26550,26550,26550,26550,89
20231215,152900,114899950,26550,26550,26550,26550,0
20231215,152800,114899950,26550,26550,26550,26550,0
20231215,152700,114899950,26550,26550,26550,26550,0
20231215,152600,114899950,26550,26550,26550,26550,0
20231215,152500,114899950,26550,26550,26550,26550,0
20231215,152400,114899950,26550,26550,26550,26550,0
20231215,152300,114899950,26550,26550,26550,26550,0
20231215,152200,114899950,26550,26550,26550,26550,0
20231215,152100,114899950,26550,26550,26550,26550,0
20231215,152000,114899950,26550,26550,26550,26550,0
20231215,151900,114899950,26550,26550,26550,26550,1
20231215,151800,114873400,26550,26550,26550,26550,0
20231215,151700,114873400,26550,26550,26550,26550,0
20231215,151600,114873400,26550,26550,26550,26550,0
20231215,151500,114873400,26550,26550,26550,26550,4
20231215,151400,114767200,26550,26550,26550,26550,0
20231215,151300,114767200,26550,26550,26550,26550,0
20231215,151200,114767200,26550,26550,26550,26550,0
20231215,151100,114767200,26550,26550,26550,26550,0
20231215,151000,114767200,26550,26550,26550,26550,0
20231215,150900,114767200,26550,26550,26550,26550,1
20231215,150800,114740650,26550,26550,26550,26550,0
20231215,150700,114740650,26550,26550,26550,26550,0
20231215,150600,114740650,26550,26550,26550,26550,1
20231215,150500,114714100,26550,26550,26550,26550,0
20231215,150400,114714100,26550,26550,26550,26550,1
20231215,150300,114687550,26550,26550,26550,26550,25
20231215,150200,114023800,26550,26550,26550,26550,0
20231215,150100,114023800,26550,26550,26550,26550,0
20231215,150000,114023800,26550,26550,26550,26550,0
20231215,145900,114023800,26550,26550,26550,26550,0
20231215,145800,114023800,26550,26550,26550,26550,0
20231215,145700,114023800,26550,26550,26550,26550,0
20231215,145600,114023800,26550,26550,26550,26550,14
20231215,145500,113652100,26550,26550,26550,26550,0
20231215,145400,113652100,26550,26550,26550,26550,0
20231215,145300,113652100,26550,26550,26550,26550,0
20231215,145200,113652100,26550,26550,26550,26550,5
20231215,145100,113519350,26550,26550,26550,26550,0
20231215,145000,113519350,26550,26550,26550,26550,0
20231215,144900,113519350,26550,26550,26550,26550,0
20231215,144800,113519350,26550,26550,26550,26550,0
20231215,144700,113519350,26550,26550,26550,26550,16
20231215,144600,113094550,26450,26450,26450,26450,0
20231215,144500,113094550,26450,26450,26450,26450,0
20231215,144400,113094550,26450,26450,26450,26450,0
20231215,144300,113094550,26450,26450,26450,26450,50
20231215,144200,111772050,26550,26550,26550,26550,0
20231215,144100,111772050,26550,26500,26550,26500,11
20231215,144000,111480300,26450,26500,26500,26450,10
20231215,143900,111215750,26500,26500,26500,26500,3
20231215,143800,111136250,26500,26500,26500,26500,0
20231215,143700,111136250,26500,26500,26500,26500,0
20231215,143600,111136250,26500,26500,26500,26500,0
20231215,143500,111136250,26500,26500,26500,26500,0
20231215,143400,111136250,26500,26500,26500,26500,6
20231215,143300,110977250,26500,26500,26500,26500,0
20231215,143200,110977250,26500,26500,26500,26500,0
20231215,143100,110977250,26500,26500,26500,26500,0
20231215,143000,110977250,26500,26500,26500,26500,0
20231215,142900,110977250,26500,26400,26500,26400,16
20231215,142800,110553950,26500,26500,26500,26500,5
20231215,142700,110421450,26400,26400,26400,26400,0
20231215,142600,110421450,26400,26400,26400,26400,7
20231215,142500,110236650,26400,26450,26450,26400,7
20231215,142400,110051800,26400,26400,26400,26400,7
20231215,142300,109867000,26400,26400,26400,26400,7
20231215,142200,109682200,26400,26400,26400,26400,0
20231215,142100,109682200,26400,26400,26400,26400,7
20231215,142000,109497400,26400,26400,26400,26400,7
20231215,141900,109312600,26500,26400,26500,26400,10
20231215,141800,109048300,26400,26400,26400,26400,7
20231215,141700,108863500,26400,26400,26400,26400,0
20231215,141600,108863500,26400,26400,26400,26400,7
20231215,141500,108678700,26400,26400,26400,26400,7
20231215,141400,108493900,26400,26400,26400,26400,7
20231215,141300,108309100,26500,26400,26500,26400,9
20231215,141200,108071300,26400,26400,26400,26400,0
20231215,141100,108071300,26400,26400,26400,26400,7
20231215,141000,107886500,26400,26400,26400,26400,7
20231215,140900,107701700,26400,26400,26400,26400,7
20231215,140800,107516900,26400,26400,26400,26400,7
20231215,140700,107332100,26400,26500,26500,26400,54
20231215,140600,105905900,26400,26400,26400,26400,7
20231215,140500,105721100,26400,26450,26450,26400,1038
20231215,140400,78269300,26500,26500,26500,26500,25
20231215,140300,77606800,26450,26450,26450,26450,7
20231215,140200,77421650,26450,26450,26450,26450,0
20231215,140100,77421650,26450,26450,26450,26450,7
20231215,140000,77236500,26450,26450,26450,26450,7
20231215,135900,77051350,26450,26450,26450,26450,7
20231215,135800,76866200,26400,26400,26400,26400,7
20231215,135700,76681400,26400,26400,26400,26400,0
20231215,135600,76681400,26400,26550,26550,26400,9
20231215,135500,76443500,26400,26400,26400,26400,7
20231215,135400,76258700,26400,26400,26400,26400,7
20231215,135300,76073900,26400,26400,26400,26400,7
20231215,135200,75889100,26400,26400,26400,26400,0
20231215,135100,75889100,26400,26400,26400,26400,7
20231215,135000,75704300,26400,26500,26550,26400,57
20231215,134900,74194450,26400,26400,26400,26400,7
20231215,134800,74009650,26400,26400,26400,26400,7
20231215,134700,73824850,26400,26400,26400,26400,0
20231215,134600,73824850,26400,26400,26400,26400,7
20231215,134500,73640050,26400,26400,26400,26400,7
20231215,134400,73455250,26400,26400,26400,26400,7
20231215,134300,73270450,26400,26400,26400,26400,7
20231215,134200,73085650,26400,26400,26400,26400,0
20231215,134100,73085650,26400,26400,26400,26400,7
20231215,134000,72900850,26400,26400,26400,26400,7
20231215,133900,72716050,26400,26400,26400,26400,7
20231215,133800,72531250,26400,26400,26400,26400,7
20231215,133700,72346450,26400,26400,26400,26400,0
20231215,133600,72346450,26400,26400,26400,26400,7
20231215,133500,72161650,26400,26400,26400,26400,7
20231215,133400,71976850,26400,26400,26400,26400,7
20231215,133300,71792050,26400,26450,26450,26400,7
20231215,133200,71607100,26500,26500,26500,26500,1
20231215,133100,71580600,26400,26450,26450,26400,7
20231215,133000,71395750,26400,26400,26400,26400,7
20231215,132900,71210950,26400,26450,26450,26400,7
20231215,132800,71025850,26450,26450,26450,26450,7
20231215,132700,70840700,26450,26450,26450,26450,0
20231215,132600,70840700,26450,26450,26450,26450,7
20231215,132500,70655550,26400,26400,26400,26400,7
20231215,132400,70470750,26400,26400,26400,26400,7
20231215,132300,70285950,26400,26400,26400,26400,59
20231215,132200,68728350,26500,26500,26500,26500,7
20231215,132100,68542850,26450,26450,26450,26450,7
20231215,132000,68357700,26450,26450,26450,26450,7
20231215,131900,68172550,26450,26450,26450,26450,7
20231215,131800,67987400,26450,26450,26450,26450,7
20231215,131700,67802250,26450,26450,26450,26450,0
20231215,131600,67802250,26450,26500,26500,26450,122
20231215,131500,64569600,26500,26500,26500,26500,7
20231215,131400,64384100,26500,26500,26500,26500,7
20231215,131300,64198600,26500,26500,26500,26500,7
20231215,131200,64013100,26500,26500,26500,26500,0
20231215,131100,64013100,26500,26500,26500,26500,7
20231215,131000,63827600,26550,26550,26550,26550,7
20231215,130900,63641750,26550,26550,26550,26550,7
20231215,130800,63455900,26550,26550,26550,26550,7
20231215,130700,63270050,26550,26550,26550,26550,0
20231215,130600,63270050,26550,26550,26550,26550,7
20231215,130500,63084200,26550,26550,26550,26550,7
20231215,130400,62898350,26550,26550,26550,26550,7
20231215,130300,62712500,26550,26550,26550,26550,7
20231215,130200,62526650,26550,26550,26550,26550,0
20231215,130100,62526650,26550,26550,26550,26550,7
20231215,130000,62340800,26550,26550,26550,26550,1
20231215,125900,62314250,26550,26600,26600,26550,15
20231215,125800,61915750,26650,26650,26650,26650,0
20231215,125700,61915750,26650,26650,26650,26650,0
20231215,125600,61915750,26650,26650,26650,26650,171
20231215,125500,57358600,26650,26600,26650,26600,125
20231215,125400,54028350,26600,26600,26600,26600,0
20231215,125300,54028350,26600,26600,26600,26600,0
20231215,125200,54028350,26600,26600,26600,26600,29
20231215,125100,53256950,26600,26600,26600,26600,0
20231215,125000,53256950,26600,26600,26600,26600,6
20231215,124900,53097350,26550,26550,26550,26550,0
20231215,124800,53097350,26550,26550,26550,26550,0
20231215,124700,53097350,26550,26550,26550,26550,0
20231215,124600,53097350,26550,26550,26550,26550,0
20231215,124500,53097350,26550,26550,26550,26550,0
20231215,124400,53097350,26550,26550,26550,26550,63
20231215,124300,51424700,26550,26550,26550,26550,0
20231215,124200,51424700,26550,26550,26550,26550,46
20231215,124100,50203400,26550,26550,26550,26550,0
20231215,124000,50203400,26550,26550,26550,26550,0
20231215,123900,50203400,26550,26550,26550,26550,25
20231215,123800,49539650,26550,26550,26550,26550,74
20231215,123700,47574950,26650,26650,26650,26650,0
20231215,123600,47574950,26650,26650,26650,26650,0
20231215,123500,47574950,26650,26650,26650,26650,0
20231215,123400,47574950,26650,26650,26650,26650,0
20231215,123300,47574950,26650,26650,26650,26650,0
20231215,123200,47574950,26650,26650,26650,26650,0
20231215,123100,47574950,26650,26650,26650,26650,0
20231215,123000,47574950,26650,26650,26650,26650,0
20231215,122900,47574950,26650,26650,26650,26650,0
20231215,122800,47574950,26650,26650,26650,26650,0
20231215,122700,47574950,26650,26650,26650,26650,0
20231215,122600,47574950,26650,26650,26650,26650,0
20231215,122500,47574950,26650,26650,26650,26650,0
20231215,122400,47574950,26650,26650,26650,26650,0
20231215,122300,47574950,26650,26650,26650,26650,0
20231215,122200,47574950,26650,26650,26650,26650,0
20231215,122100,47574950,26650,26650,26650,26650,0
20231215,122000,47574950,26650,26650,26650,26650,0
20231215,121900,47574950,26650,26650,26650,26650,0
20231215,121800,47574950,26650,26650,26650,26650,0
20231215,121700,47574950,26650,26650,26650,26650,0
20231215,121600,47574950,26650,26650,26650,26650,0
20231215,121500,47574950,26650,26650,26650,26650,0
20231215,121400,47574950,26650,26650,26650,26650,0
20231215,121300,47574950,26650,26650,26650,26650,0
20231215,121200,47574950,26650,26650,26650,26650,0
20231215,121100,47574950,26650,26650,26650,26650,0
20231215,121000,47574950,26650,26650,26650,26650,0
20231215,120900,47574950,26650,26650,26650,26650,0
20231215,120800,47574950,26650,26650,26650,26650,0
20231215,120700,47574950,26650,26650,26650,26650,0
20231215,120600,47574950,26650,26650,26650,26650,0
20231215,120500,47574950,26650,26650,26650,26650,0
20231215,120400,47574950,26650,26650,26650,26650,0
20231215,120300,47574950,26650,26650,26650,26650,0
20231215,120200,47574950,26650,26650,26650,26650,0
20231215,120100,47574950,26650,26650,26650,26650,0
20231215,120000,47574950,26650,26650,26650,26650,0
20231215,115900,47574950,26650,26650,26650,26650,0
20231215,115800,47574950,26650,26650,26650,26650,0
20231215,115700,47574950,26650,26650,26650,26650,0
20231215,115600,47574950,26650,26650,26650,26650,0
20231215,115500,47574950,26650,26650,26650,26650,0
20231215,115400,47574950,26650,26650,26650,26650,0
20231215,115300,47574950,26650,26650,26650,26650,0
20231215,115200,47574950,26650,26650,26650,26650,0
20231215,115100,47574950,26650,26650,26650,26650,0
20231215,115000,47574950,26650,26650,26650,26650,0
20231215,114900,47574950,26650,26650,26650,26650,40
20231215,114800,46508950,26650,26650,26650,26650,0
20231215,114700,46508950,26650,26650,26650,26650,0
20231215,114600,46508950,26650,26650,26650,26650,0
20231215,114500,46508950,26650,26650,26650,26650,1
20231215,114400,46482300,26500,26500,26500,26500,0
20231215,114300,46482300,26500,26550,26550,26500,430
20231215,114200,35067300,26600,26600,26600,26600,0
20231215,114100,35067300,26600,26600,26600,26600,83
20231215,114000,32859500,26650,26650,26650,26650,0
20231215,113900,32859500,26650,26650,26650,26650,0
20231215,113800,32859500,26650,26650,26650,26650,0
20231215,113700,32859500,26650,26650,26650,26650,0
20231215,113600,32859500,26650,26650,26650,26650,0
20231215,113500,32859500,26650,26650,26650,26650,125
20231215,113400,29528250,26650,26650,26650,26650,0
20231215,113300,29528250,26650,26650,26650,26650,0
20231215,113200,29528250,26650,26650,26650,26650,13
20231215,113100,29181800,26650,26650,26650,26650,0
20231215,113000,29181800,26650,26650,26650,26650,1
20231215,112900,29155150,26600,26600,26600,26600,0
20231215,112800,29155150,26600,26600,26600,26600,56
20231215,112700,27665550,26600,26600,26600,26600,0
20231215,112600,27665550,26600,26600,26600,26600,0
20231215,112500,27665550,26600,26600,26600,26600,0
20231215,112400,27665550,26600,26600,26600,26600,0
20231215,112300,27665550,26600,26600,26600,26600,0
20231215,112200,27665550,26600,26600,26600,26600,1
20231215,112100,27638950,26600,26600,26600,26600,0
20231215,112000,27638950,26600,26600,26600,26600,5
20231215,111900,27505950,26600,26600,26600,26600,0
20231215,111800,27505950,26600,26600,26600,26600,0
20231215,111700,27505950,26600,26600,26600,26600,120
20231215,111600,24313950,26600,26600,26600,26600,0
20231215,111500,24313950,26600,26600,26600,26600,0
20231215,111400,24313950,26600,26600,26600,26600,0
20231215,111300,24313950,26600,26600,26600,26600,0
20231215,111200,24313950,26600,26600,26600,26600,0
20231215,111100,24313950,26600,26600,26600,26600,0
20231215,111000,24313950,26600,26600,26600,26600,0
20231215,110900,24313950,26600,26600,26600,26600,0
20231215,110800,24313950,26600,26600,26600,26600,0
20231215,110700,24313950,26600,26600,26600,26600,0
20231215,110600,24313950,26600,26600,26600,26600,0
20231215,110500,24313950,26600,26600,26600,26600,0
20231215,110400,24313950,26600,26600,26600,26600,0
20231215,110300,24313950,26600,26600,26600,26600,0
20231215,110200,24313950,26600,26600,26600,26600,0
20231215,110100,24313950,26600,26600,26600,26600,0
20231215,110000,24313950,26600,26600,26600,26600,0
20231215,105900,24313950,26600,26600,26600,26600,0
20231215,105800,24313950,26600,26600,26600,26600,0
20231215,105700,24313950,26600,26600,26600,26600,0
20231215,105600,24313950,26600,26600,26600,26600,0
20231215,105500,24313950,26600,26600,26600,26600,0
20231215,105400,24313950,26600,26600,26600,26600,0
20231215,105300,24313950,26600,26600,26600,26600,0
20231215,105200,24313950,26600,26600,26600,26600,0
20231215,105100,24313950,26600,26600,26600,26600,100
20231215,105000,21653950,26600,26600,26600,26600,20
20231215,104900,21121950,26600,26600,26600,26600,0
20231215,104800,21121950,26600,26600,26600,26600,0
20231215,104700,21121950,26600,26600,26600,26600,0
20231215,104600,21121950,26600,26600,26600,26600,0
20231215,104500,21121950,26600,26600,26600,26600,0
20231215,104400,21121950,26600,26600,26600,26600,0
20231215,104300,21121950,26600,26600,26600,26600,0
20231215,104200,21121950,26600,26600,26600,26600,0
20231215,104100,21121950,26600,26600,26600,26600,0
20231215,104000,21121950,26600,26600,26600,26600,0
20231215,103900,21121950,26600,26600,26600,26600,0
20231215,103800,21121950,26600,26600,26600,26600,0
20231215,103700,21121950,26600,26600,26600,26600,0
20231215,103600,21121950,26600,26600,26600,26600,0
20231215,103500,21121950,26600,26600,26600,26600,0
20231215,103400,21121950,26600,26600,26600,26600,0
20231215,103300,21121950,26600,26600,26600,26600,0
20231215,103200,21121950,26600,26600,26600,26600,0
20231215,103100,21121950,26600,26600,26600,26600,0
20231215,103000,21121950,26600,26600,26600,26600,0
20231215,102900,21121950,26600,26600,26600,26600,3
20231215,102800,21042150,26600,26600,26600,26600,0
20231215,102700,21042150,26600,26600,26600,26600,0
20231215,102600,21042150,26600,26600,26600,26600,0
20231215,102500,21042150,26600,26600,26600,26600,0
20231215,102400,21042150,26600,26600,26600,26600,0
20231215,102300,21042150,26600,26600,26600,26600,0
20231215,102200,21042150,26600,26600,26600,26600,0
20231215,102100,21042150,26600,26600,26600,26600,0
20231215,102000,21042150,26600,26600,26600,26600,0
20231215,101900,21042150,26600,26600,26600,26600,0
20231215,101800,21042150,26600,26600,26600,26600,0
20231215,101700,21042150,26600,26600,26600,26600,0
20231215,101600,21042150,26600,26600,26600,26600,0
20231215,101500,21042150,26600,26600,26600,26600,0
20231215,101400,21042150,26600,26600,26600,26600,0
20231215,101300,21042150,26600,26600,26600,26600,0
20231215,101200,21042150,26600,26600,26600,26600,0
20231215,101100,21042150,26600,26600,26600,26600,0
20231215,101000,21042150,26600,26600,26600,26600,0
20231215,100900,21042150,26600,26600,26600,26600,11
20231215,100800,20749550,26600,26600,26600,26600,0
20231215,100700,20749550,26600,26600,26600,26600,0
20231215,100600,20749550,26600,26600,26600,26600,0
20231215,100500,20749550,26600,26600,26600,26600,0
20231215,100400,20749550,26600,26600,26600,26600,0
20231215,100300,20749550,26600,26600,26600,26600,0
20231215,100200,20749550,26600,26600,26600,26600,0
20231215,100100,20749550,26600,26600,26600,26600,0
20231215,100000,20749550,26600,26600,26600,26600,1
20231215,095900,20722950,26600,26600,26600,26600,0
20231215,095800,20722950,26600,26600,26600,26600,0
20231215,095700,20722950,26600,26600,26600,26600,0
20231215,095600,20722950,26600,26600,26600,26600,0
20231215,095500,20722950,26600,26600,26600,26600,0
20231215,095400,20722950,26600,26600,26600,26600,0
20231215,095300,20722950,26600,26600,26600,26600,0
20231215,095200,20722950,26600,26600,26600,26600,0
20231215,095100,20722950,26600,26600,26600,26600,0
20231215,095000,20722950,26600,26600,26600,26600,0
20231215,094900,20722950,26600,26600,26600,26600,0
20231215,094800,20722950,26600,26600,26600,26600,0
20231215,094700,20722950,26600,26600,26600,26600,0
20231215,094600,20722950,26600,26600,26600,26600,0
20231215,094500,20722950,26600,26600,26600,26600,0
20231215,094400,20722950,26600,26600,26600,26600,0
20231215,094300,20722950,26600,26600,26600,26600,0
20231215,094200,20722950,26600,26600,26600,26600,0
20231215,094100,20722950,26600,26600,26600,26600,0
20231215,094000,20722950,26600,26600,26600,26600,0
20231215,093900,20722950,26600,26550,26600,26550,3
20231215,093800,20643250,26550,26600,26600,26550,5
20231215,093700,20510450,26600,26600,26600,26600,0
20231215,093600,20510450,26600,26600,26600,26600,0
20231215,093500,20510450,26600,26600,26600,26600,0
20231215,093400,20510450,26600,26600,26600,26600,0
20231215,093300,20510450,26600,26600,26600,26600,0
20231215,093200,20510450,26600,26600,26600,26600,0
20231215,093100,20510450,26600,26600,26600,26600,0
20231215,093000,20510450,26600,26600,26600,26600,0
20231215,092900,20510450,26600,26600,26600,26600,0
20231215,092800,20510450,26600,26600,26600,26600,0
20231215,092700,20510450,26600,26600,26600,26600,0
20231215,092600,20510450,26600,26600,26600,26600,1
20231215,092500,20483850,26550,26550,26550,26550,3
20231215,092400,20404200,26550,26550,26550,26550,0
20231215,092300,20404200,26550,26550,26550,26550,0
20231215,092200,20404200,26550,26550,26550,26550,0
20231215,092100,20404200,26550,26550,26550,26550,0
20231215,092000,20404200,26550,26550,26550,26550,0
20231215,091900,20404200,26550,26550,26550,26550,0
20231215,091800,20404200,26550,26550,26550,26550,2
20231215,091700,20351100,26550,26550,26550,26550,0
20231215,091600,20351100,26550,26550,26550,26550,0
20231215,091500,20351100,26550,26550,26550,26550,85
20231215,091400,18094350,26500,26500,26500,26500,86
20231215,091300,15815350,26500,26500,26500,26500,0
20231215,091200,15815350,26500,26500,26500,26500,426
20231215,091100,4526350,26500,26500,26500,26500,114
20231215,091000,1505350,26650,26650,26650,26650,0
20231215,090900,1505350,26650,26650,26650,26650,0
20231215,090800,1505350,26650,26650,26650,26650,0
20231215,090700,1505350,26650,26650,26650,26650,1
20231215,090600,1478700,26700,26700,26700,26700,0
20231215,090500,1478700,26700,26700,26700,26700,0
20231215,090400,1478700,26700,26700,26700,26700,0
20231215,090300,1478700,26700,26700,26700,26700,0
20231215,090200,1478700,26700,26700,26700,26700,1
20231215,090100,1452000,26400,26400,26400,26400,0
20231215,090000,1452000,26400,26400,26400,26400,55