KissMeData/036190/min/candle-20231227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231227,191500,374248600,25900,25900,25900,25900,142
20231227,191400,374248600,25900,25900,25900,25900,0
20231227,191300,374248600,25900,25900,25900,25900,0
20231227,191200,374248600,25900,25900,25900,25900,0
20231227,191100,374248600,25900,25900,25900,25900,0
20231227,191000,374248600,25900,25900,25900,25900,0
20231227,190900,374248600,25900,25900,25900,25900,0
20231227,190800,374248600,25900,25900,25900,25900,0
20231227,190700,374248600,25900,25900,25900,25900,0
20231227,190600,374248600,25900,25900,25900,25900,0
20231227,190500,374248600,25900,25900,25900,25900,0
20231227,190400,374248600,25900,25900,25900,25900,0
20231227,190300,374248600,25900,25900,25900,25900,0
20231227,190200,374248600,25900,25900,25900,25900,0
20231227,190100,374248600,25900,25900,25900,25900,0
20231227,190000,374248600,25900,25900,25900,25900,0
20231227,185900,374248600,25900,25900,25900,25900,0
20231227,185800,374248600,25900,25900,25900,25900,0
20231227,185700,374248600,25900,25900,25900,25900,0
20231227,185600,374248600,25900,25900,25900,25900,0
20231227,185500,374248600,25900,25900,25900,25900,0
20231227,185400,374248600,25900,25900,25900,25900,0
20231227,185300,374248600,25900,25900,25900,25900,0
20231227,185200,374248600,25900,25900,25900,25900,0
20231227,185100,374248600,25900,25900,25900,25900,0
20231227,185000,374248600,25900,25900,25900,25900,0
20231227,184900,374248600,25900,25900,25900,25900,0
20231227,184800,374248600,25900,25900,25900,25900,0
20231227,184700,374248600,25900,25900,25900,25900,0
20231227,184600,374248600,25900,25900,25900,25900,0
20231227,184500,374248600,25900,25900,25900,25900,142
20231227,184400,374248600,25900,25900,25900,25900,0
20231227,184300,374248600,25900,25900,25900,25900,0
20231227,184200,374248600,25900,25900,25900,25900,0
20231227,184100,374248600,25900,25900,25900,25900,0
20231227,184000,374248600,25900,25900,25900,25900,0
20231227,183900,374248600,25900,25900,25900,25900,0
20231227,183800,374248600,25900,25900,25900,25900,0
20231227,183700,374248600,25900,25900,25900,25900,0
20231227,183600,374248600,25900,25900,25900,25900,0
20231227,183500,374248600,25900,25900,25900,25900,0
20231227,183400,374248600,25900,25900,25900,25900,0
20231227,183300,374248600,25900,25900,25900,25900,0
20231227,183200,374248600,25900,25900,25900,25900,0
20231227,183100,374248600,25900,25900,25900,25900,0
20231227,183000,374248600,25900,25900,25900,25900,0
20231227,182900,374248600,25900,25900,25900,25900,0
20231227,182800,374248600,25900,25900,25900,25900,0
20231227,182700,374248600,25900,25900,25900,25900,0
20231227,182600,374248600,25900,25900,25900,25900,0
20231227,182500,374248600,25900,25900,25900,25900,0
20231227,182400,374248600,25900,25900,25900,25900,0
20231227,182300,374248600,25900,25900,25900,25900,0
20231227,182200,374248600,25900,25900,25900,25900,0
20231227,182100,374248600,25900,25900,25900,25900,0
20231227,182000,374248600,25900,25900,25900,25900,0
20231227,181900,374248600,25900,25900,25900,25900,0
20231227,181800,374248600,25900,25900,25900,25900,0
20231227,181700,374248600,25900,25900,25900,25900,0
20231227,181600,374248600,25900,25900,25900,25900,0
20231227,181500,374248600,25900,25900,25900,25900,142
20231227,181400,374248600,25900,25900,25900,25900,0
20231227,181300,374248600,25900,25900,25900,25900,0
20231227,181200,374248600,25900,25900,25900,25900,0
20231227,181100,374248600,25900,25900,25900,25900,0
20231227,181000,374248600,25900,25900,25900,25900,0
20231227,180900,374248600,25900,25900,25900,25900,0
20231227,180800,374248600,25900,25900,25900,25900,0
20231227,180700,374248600,25900,25900,25900,25900,0
20231227,180600,374248600,25900,25900,25900,25900,0
20231227,180500,374248600,25900,25900,25900,25900,0
20231227,180400,374248600,25900,25900,25900,25900,0
20231227,180300,374248600,25900,25900,25900,25900,0
20231227,180200,374248600,25900,25900,25900,25900,0
20231227,180100,374248600,25900,25900,25900,25900,0
20231227,180000,374248600,25900,25900,25900,25900,0
20231227,175900,374248600,25900,25900,25900,25900,0
20231227,175800,374248600,25900,25900,25900,25900,0
20231227,175700,374248600,25900,25900,25900,25900,0
20231227,175600,374248600,25900,25900,25900,25900,0
20231227,175500,374248600,25900,25900,25900,25900,0
20231227,175400,374248600,25900,25900,25900,25900,0
20231227,175300,374248600,25900,25900,25900,25900,0
20231227,175200,374248600,25900,25900,25900,25900,0
20231227,175100,374248600,25900,25900,25900,25900,0
20231227,175000,374248600,25900,25900,25900,25900,0
20231227,174900,374248600,25900,25900,25900,25900,0
20231227,174800,374248600,25900,25900,25900,25900,0
20231227,174700,374248600,25900,25900,25900,25900,0
20231227,174600,374248600,25900,25900,25900,25900,0
20231227,174500,374248600,25900,25900,25900,25900,142
20231227,174400,374248600,25900,25900,25900,25900,0
20231227,174300,374248600,25900,25900,25900,25900,0
20231227,174200,374248600,25900,25900,25900,25900,0
20231227,174100,374248600,25900,25900,25900,25900,0
20231227,174000,374248600,25900,25900,25900,25900,0
20231227,173900,374248600,25900,25900,25900,25900,0
20231227,173800,374248600,25900,25900,25900,25900,0
20231227,173700,374248600,25900,25900,25900,25900,0
20231227,173600,374248600,25900,25900,25900,25900,0
20231227,173500,374248600,25900,25900,25900,25900,0
20231227,173400,374248600,25900,25900,25900,25900,0
20231227,173300,374248600,25900,25900,25900,25900,0
20231227,173200,374248600,25900,25900,25900,25900,0
20231227,173100,374248600,25900,25900,25900,25900,0
20231227,173000,374248600,25900,25900,25900,25900,0
20231227,172900,374248600,25900,25900,25900,25900,0
20231227,172800,374248600,25900,25900,25900,25900,0
20231227,172700,374248600,25900,25900,25900,25900,0
20231227,172600,374248600,25900,25900,25900,25900,0
20231227,172500,374248600,25900,25900,25900,25900,0
20231227,172400,374248600,25900,25900,25900,25900,0
20231227,172300,374248600,25900,25900,25900,25900,0
20231227,172200,374248600,25900,25900,25900,25900,0
20231227,172100,374248600,25900,25900,25900,25900,0
20231227,172000,374248600,25900,25900,25900,25900,0
20231227,171900,374248600,25900,25900,25900,25900,0
20231227,171800,374248600,25900,25900,25900,25900,0
20231227,171700,374248600,25900,25900,25900,25900,0
20231227,171600,374248600,25900,25900,25900,25900,0
20231227,171500,374248600,25900,25900,25900,25900,142
20231227,171400,374248600,25900,25900,25900,25900,0
20231227,171300,374248600,25900,25900,25900,25900,0
20231227,171200,374248600,25900,25900,25900,25900,0
20231227,171100,374248600,25900,25900,25900,25900,0
20231227,171000,374248600,25900,25900,25900,25900,0
20231227,170900,374248600,25900,25900,25900,25900,0
20231227,170800,374248600,25900,25900,25900,25900,0
20231227,170700,374248600,25900,25900,25900,25900,0
20231227,170600,374248600,25900,25900,25900,25900,0
20231227,170500,374248600,25900,25900,25900,25900,0
20231227,170400,374248600,25900,25900,25900,25900,0
20231227,170300,374248600,25900,25900,25900,25900,0
20231227,170200,374248600,25900,25900,25900,25900,0
20231227,170100,374248600,25900,25900,25900,25900,0
20231227,170000,374248600,25900,25900,25900,25900,0
20231227,165900,374248600,25900,25900,25900,25900,0
20231227,165800,374248600,25900,25900,25900,25900,0
20231227,165700,374248600,25900,25900,25900,25900,0
20231227,165600,374248600,25900,25900,25900,25900,0
20231227,165500,374248600,25900,25900,25900,25900,0
20231227,165400,374248600,25900,25900,25900,25900,0
20231227,165300,374248600,25900,25900,25900,25900,0
20231227,165200,374248600,25900,25900,25900,25900,0
20231227,165100,374248600,25900,25900,25900,25900,0
20231227,165000,374248600,25900,25900,25900,25900,0
20231227,164900,374248600,25900,25900,25900,25900,0
20231227,164800,374248600,25900,25900,25900,25900,0
20231227,164700,374248600,25900,25900,25900,25900,0
20231227,164600,374248600,25900,25900,25900,25900,0
20231227,164500,374248600,25900,25900,25900,25900,142
20231227,164400,374248600,25900,25900,25900,25900,0
20231227,164300,374248600,25900,25900,25900,25900,0
20231227,164200,374248600,25900,25900,25900,25900,0
20231227,164100,374248600,25900,25900,25900,25900,0
20231227,164000,374248600,25900,25900,25900,25900,0
20231227,163900,374248600,25900,25900,25900,25900,0
20231227,163800,374248600,25900,25900,25900,25900,0
20231227,163700,374248600,25900,25900,25900,25900,0
20231227,163600,374248600,25900,25900,25900,25900,0
20231227,163500,374248600,25900,25900,25900,25900,0
20231227,163400,374248600,25900,25900,25900,25900,0
20231227,163300,374248600,25900,25900,25900,25900,0
20231227,163200,374248600,25900,25900,25900,25900,0
20231227,163100,374248600,25900,25900,25900,25900,0
20231227,163000,374248600,25900,25900,25900,25900,0
20231227,162900,374248600,25900,25900,25900,25900,0
20231227,162800,374248600,25900,25900,25900,25900,0
20231227,162700,374248600,25900,25900,25900,25900,0
20231227,162600,374248600,25900,25900,25900,25900,0
20231227,162500,374248600,25900,25900,25900,25900,0
20231227,162400,374248600,25900,25900,25900,25900,0
20231227,162300,374248600,25900,25900,25900,25900,0
20231227,162200,374248600,25900,25900,25900,25900,0
20231227,162100,374248600,25900,25900,25900,25900,0
20231227,162000,374248600,25900,25900,25900,25900,0
20231227,161900,374248600,25900,25900,25900,25900,0
20231227,161800,374248600,25900,25900,25900,25900,0
20231227,161700,374248600,25900,25900,25900,25900,0
20231227,161600,374248600,25900,25900,25900,25900,0
20231227,161500,374248600,25900,25900,25900,25900,142
20231227,161400,374248600,25900,25900,25900,25900,0
20231227,161300,374248600,25900,25900,25900,25900,0
20231227,161200,374248600,25900,25900,25900,25900,0
20231227,161100,374248600,25900,25900,25900,25900,0
20231227,161000,374248600,25900,25900,25900,25900,0
20231227,160900,374248600,25900,25900,25900,25900,0
20231227,160800,374248600,25900,25900,25900,25900,0
20231227,160700,374248600,25900,25900,25900,25900,0
20231227,160600,374248600,25900,25900,25900,25900,0
20231227,160500,374248600,25900,25900,25900,25900,0
20231227,160400,374248600,25900,25900,25900,25900,0
20231227,160300,374248600,25900,25900,25900,25900,0
20231227,160200,374248600,25900,25900,25900,25900,0
20231227,160100,374248600,25900,25900,25900,25900,0
20231227,160000,374248600,25900,25900,25900,25900,0
20231227,155900,374248600,25900,25900,25900,25900,0
20231227,155800,374248600,25900,25900,25900,25900,0
20231227,155700,374248600,25900,25900,25900,25900,0
20231227,155600,374248600,25900,25900,25900,25900,0
20231227,155500,374248600,25900,25900,25900,25900,0
20231227,155400,374248600,25900,25900,25900,25900,0
20231227,155300,374248600,25900,25900,25900,25900,0
20231227,155200,374248600,25900,25900,25900,25900,0
20231227,155100,374248600,25900,25900,25900,25900,0
20231227,155000,374248600,25900,25900,25900,25900,0
20231227,154900,374248600,25900,25900,25900,25900,0
20231227,154800,374248600,25900,25900,25900,25900,0
20231227,154700,374248600,25900,25900,25900,25900,0
20231227,154600,374248600,25900,25900,25900,25900,0
20231227,154500,374248600,25900,25900,25900,25900,142
20231227,154400,374248600,25900,25900,25900,25900,0
20231227,154300,374248600,25900,25900,25900,25900,0
20231227,154200,374248600,25900,25900,25900,25900,0
20231227,154100,374248600,25900,25900,25900,25900,0
20231227,154000,374248600,25900,25900,25900,25900,0
20231227,153900,374248600,25900,25900,25900,25900,0
20231227,153800,374248600,25900,25900,25900,25900,0
20231227,153700,374248600,25900,25900,25900,25900,0
20231227,153600,374248600,25900,25900,25900,25900,0
20231227,153500,374248600,25900,25900,25900,25900,0
20231227,153400,374248600,25900,25900,25900,25900,0
20231227,153300,374248600,25900,25900,25900,25900,0
20231227,153200,374248600,25900,25900,25900,25900,0
20231227,153100,374248600,25900,25900,25900,25900,0
20231227,153000,374248600,25900,25900,25900,25900,142
20231227,152900,370570800,25900,25900,25900,25900,0
20231227,152800,370570800,25900,25900,25900,25900,0
20231227,152700,370570800,25900,25900,25900,25900,0
20231227,152600,370570800,25900,25900,25900,25900,0
20231227,152500,370570800,25900,25900,25900,25900,0
20231227,152400,370570800,25900,25900,25900,25900,0
20231227,152300,370570800,25900,25900,25900,25900,0
20231227,152200,370570800,25900,25900,25900,25900,0
20231227,152100,370570800,25900,25900,25900,25900,0
20231227,152000,370570800,25900,25900,25900,25900,0
20231227,151900,370570800,25900,25900,25900,25900,0
20231227,151800,370570800,25900,25900,25900,25900,0
20231227,151700,370570800,25900,25950,25950,25900,6
20231227,151600,370415150,25950,25950,25950,25950,0
20231227,151500,370415150,25950,25950,25950,25900,25
20231227,151400,369766850,25900,25900,25900,25900,1
20231227,151300,369740950,25950,25950,25950,25950,1
20231227,151200,369715000,25950,25950,25950,25950,1
20231227,151100,369689050,25950,25950,25950,25950,3
20231227,151000,369611200,25950,25900,26000,25900,3
20231227,150900,369533350,25950,25900,25950,25900,14
20231227,150800,369170650,25900,25950,25950,25900,753
20231227,150700,349661450,26000,26000,26000,26000,0
20231227,150600,349661450,26000,26000,26000,26000,1
20231227,150500,349635450,26000,26000,26000,26000,0
20231227,150400,349635450,26000,26000,26000,26000,0
20231227,150300,349635450,26000,26000,26000,26000,0
20231227,150200,349635450,26000,26000,26000,26000,10
20231227,150100,349375450,26000,26000,26000,26000,2
20231227,150000,349323450,26000,26000,26000,26000,0
20231227,145900,349323450,26000,26000,26000,26000,0
20231227,145800,349323450,26000,26000,26000,26000,0
20231227,145700,349323450,26000,26000,26000,26000,0
20231227,145600,349323450,26000,26000,26000,26000,1
20231227,145500,349297450,26000,26000,26000,26000,0
20231227,145400,349297450,26000,26000,26000,26000,0
20231227,145300,349297450,26000,26000,26000,26000,5
20231227,145200,349167450,26000,26000,26000,26000,0
20231227,145100,349167450,26000,26000,26000,26000,0
20231227,145000,349167450,26000,26000,26000,26000,0
20231227,144900,349167450,26000,26000,26000,26000,0
20231227,144800,349167450,26000,26000,26000,26000,0
20231227,144700,349167450,26000,26000,26000,26000,5
20231227,144600,349037450,26000,26000,26000,26000,19
20231227,144500,348543450,26000,26000,26000,26000,0
20231227,144400,348543450,26000,26000,26000,26000,2
20231227,144300,348491450,25950,25950,25950,25950,0
20231227,144200,348491450,25950,25950,25950,25950,0
20231227,144100,348491450,25950,25950,25950,25950,0
20231227,144000,348491450,25950,25950,25950,25950,0
20231227,143900,348491450,25950,25950,25950,25950,0
20231227,143800,348491450,25950,25950,25950,25950,0
20231227,143700,348491450,25950,25950,25950,25950,0
20231227,143600,348491450,25950,25950,25950,25950,0
20231227,143500,348491450,25950,25950,25950,25950,1
20231227,143400,348465500,25950,25950,25950,25950,0
20231227,143300,348465500,25950,25950,25950,25950,0
20231227,143200,348465500,25950,25950,25950,25950,0
20231227,143100,348465500,25950,25950,25950,25950,0
20231227,143000,348465500,25950,25950,25950,25950,0
20231227,142900,348465500,25950,25950,25950,25950,0
20231227,142800,348465500,25950,25950,25950,25950,0
20231227,142700,348465500,25950,25950,25950,25950,1
20231227,142600,348439550,25900,25950,25950,25900,180
20231227,142500,343777500,25950,25950,25950,25950,0
20231227,142400,343777500,25950,25950,25950,25950,0
20231227,142300,343777500,25950,25950,25950,25950,0
20231227,142200,343777500,25950,25950,25950,25950,8
20231227,142100,343569900,25950,25950,25950,25950,0
20231227,142000,343569900,25950,25950,25950,25950,0
20231227,141900,343569900,25950,25950,25950,25950,0
20231227,141800,343569900,25950,25950,25950,25950,0
20231227,141700,343569900,25950,25950,25950,25950,0
20231227,141600,343569900,25950,25950,25950,25950,1
20231227,141500,343543950,25950,25950,25950,25950,0
20231227,141400,343543950,25950,25950,25950,25950,0
20231227,141300,343543950,25950,25950,25950,25950,0
20231227,141200,343543950,25950,25950,25950,25950,357
20231227,141100,334279800,26000,26000,26000,26000,0
20231227,141000,334279800,26000,26000,26000,26000,0
20231227,140900,334279800,26000,26000,26000,26000,0
20231227,140800,334279800,26000,26000,26000,26000,0
20231227,140700,334279800,26000,26000,26000,26000,0
20231227,140600,334279800,26000,26000,26000,26000,0
20231227,140500,334279800,26000,26000,26000,26000,0
20231227,140400,334279800,26000,26000,26000,26000,1
20231227,140300,334253800,26000,26000,26000,26000,0
20231227,140200,334253800,26000,26000,26000,26000,0
20231227,140100,334253800,26000,26000,26000,26000,0
20231227,140000,334253800,26000,26000,26000,26000,0
20231227,135900,334253800,26000,26000,26000,26000,1
20231227,135800,334227800,26000,26000,26000,26000,0
20231227,135700,334227800,26000,26000,26000,26000,5
20231227,135600,334097800,26000,26000,26000,26000,0
20231227,135500,334097800,26000,26000,26000,26000,0
20231227,135400,334097800,26000,26000,26000,26000,0
20231227,135300,334097800,26000,26000,26000,26000,0
20231227,135200,334097800,26000,26000,26000,26000,0
20231227,135100,334097800,26000,26000,26000,26000,0
20231227,135000,334097800,26000,26000,26000,26000,0
20231227,134900,334097800,26000,26000,26000,26000,2
20231227,134800,334045800,26000,26000,26000,26000,0
20231227,134700,334045800,26000,26000,26000,26000,0
20231227,134600,334045800,26000,26000,26000,26000,0
20231227,134500,334045800,26000,26000,26000,26000,0
20231227,134400,334045800,26000,26000,26000,26000,0
20231227,134300,334045800,26000,26000,26000,26000,1
20231227,134200,334019800,26000,26000,26000,26000,0
20231227,134100,334019800,26000,26000,26000,26000,3
20231227,134000,333941800,26000,26000,26000,26000,0
20231227,133900,333941800,26000,26000,26000,26000,0
20231227,133800,333941800,26000,26000,26000,26000,0
20231227,133700,333941800,26000,26000,26000,26000,0
20231227,133600,333941800,26000,26000,26000,26000,0
20231227,133500,333941800,26000,26000,26000,26000,0
20231227,133400,333941800,26000,26000,26000,26000,0
20231227,133300,333941800,26000,26000,26000,26000,35
20231227,133200,333031800,26000,26000,26000,26000,0
20231227,133100,333031800,26000,26000,26000,26000,0
20231227,133000,333031800,26000,26100,26100,26000,7
20231227,132900,332849700,26000,26000,26000,26000,0
20231227,132800,332849700,26000,26000,26000,26000,0
20231227,132700,332849700,26000,26000,26000,26000,0
20231227,132600,332849700,26000,26000,26000,26000,0
20231227,132500,332849700,26000,26000,26000,26000,0
20231227,132400,332849700,26000,26000,26000,26000,16
20231227,132300,332433700,26100,26100,26100,26100,0
20231227,132200,332433700,26100,26100,26100,26100,0
20231227,132100,332433700,26100,26100,26100,26100,0
20231227,132000,332433700,26100,26100,26100,26100,0
20231227,131900,332433700,26100,26100,26100,26100,0
20231227,131800,332433700,26100,26100,26100,26100,0
20231227,131700,332433700,26100,26100,26100,26100,7
20231227,131600,332251000,26100,26100,26100,26100,1
20231227,131500,332224900,26100,26100,26100,26100,0
20231227,131400,332224900,26100,26100,26100,26100,0
20231227,131300,332224900,26100,26100,26100,26100,19
20231227,131200,331729000,26000,26000,26000,26000,0
20231227,131100,331729000,26000,26000,26000,26000,0
20231227,131000,331729000,26000,26000,26000,26000,31
20231227,130900,330923000,26000,26000,26000,26000,0
20231227,130800,330923000,26000,26000,26000,26000,0
20231227,130700,330923000,26000,26000,26000,26000,0
20231227,130600,330923000,26000,26000,26000,26000,0
20231227,130500,330923000,26000,26000,26000,26000,0
20231227,130400,330923000,26000,26000,26000,26000,0
20231227,130300,330923000,26000,26000,26000,26000,0
20231227,130200,330923000,26000,26000,26000,26000,0
20231227,130100,330923000,26000,26000,26000,26000,0
20231227,130000,330923000,26000,26000,26000,26000,0
20231227,125900,330923000,26000,26000,26000,26000,28
20231227,125800,330195000,26050,26050,26050,26050,0
20231227,125700,330195000,26050,26050,26050,26050,0
20231227,125600,330195000,26050,26050,26050,26050,0
20231227,125500,330195000,26050,26050,26050,26050,7
20231227,125400,330012650,26100,26100,26100,26100,0
20231227,125300,330012650,26100,26100,26100,26100,0
20231227,125200,330012650,26100,26100,26100,26100,0
20231227,125100,330012650,26100,26100,26100,26100,1
20231227,125000,329986550,26100,26100,26100,26100,0
20231227,124900,329986550,26100,26100,26100,26100,0
20231227,124800,329986550,26100,26100,26100,26100,0
20231227,124700,329986550,26100,26100,26100,26100,0
20231227,124600,329986550,26100,26100,26100,26100,0
20231227,124500,329986550,26100,26100,26100,26100,0
20231227,124400,329986550,26100,26100,26100,26100,0
20231227,124300,329986550,26100,26100,26100,26100,8
20231227,124200,329777750,26050,26050,26050,26050,0
20231227,124100,329777750,26050,26050,26050,26050,5
20231227,124000,329647500,26100,26100,26100,26100,0
20231227,123900,329647500,26100,26100,26100,26100,1
20231227,123800,329621400,26100,26100,26100,26100,0
20231227,123700,329621400,26100,26100,26100,26100,6
20231227,123600,329464800,26100,26100,26100,26100,1
20231227,123500,329438700,26100,26100,26100,26100,10
20231227,123400,329177700,26100,26100,26100,26100,1
20231227,123300,329151600,26100,26100,26100,26100,0
20231227,123200,329151600,26100,26100,26100,26100,0
20231227,123100,329151600,26100,26100,26100,26100,1
20231227,123000,329125500,26050,26050,26050,26050,0
20231227,122900,329125500,26050,26050,26050,26050,0
20231227,122800,329125500,26050,26050,26050,26050,0
20231227,122700,329125500,26050,26050,26050,26050,0
20231227,122600,329125500,26050,26050,26050,26050,3
20231227,122500,329047350,26050,26050,26050,26050,0
20231227,122400,329047350,26050,26050,26050,26050,0
20231227,122300,329047350,26050,26050,26050,26050,4
20231227,122200,328943150,26050,26050,26050,26050,0
20231227,122100,328943150,26050,26050,26050,26050,0
20231227,122000,328943150,26050,26050,26050,26050,0
20231227,121900,328943150,26050,26000,26050,26000,2
20231227,121800,328891100,26050,26050,26050,26050,0
20231227,121700,328891100,26050,26050,26050,26050,0
20231227,121600,328891100,26050,26050,26050,26050,0
20231227,121500,328891100,26050,26050,26050,26050,0
20231227,121400,328891100,26050,26050,26050,26050,0
20231227,121300,328891100,26050,26050,26050,26050,52
20231227,121200,327536500,26050,26050,26050,26050,0
20231227,121100,327536500,26050,26050,26050,26050,0
20231227,121000,327536500,26050,26050,26050,26050,0
20231227,120900,327536500,26050,26050,26050,26050,0
20231227,120800,327536500,26050,26050,26050,26050,0
20231227,120700,327536500,26050,26050,26050,26050,1
20231227,120600,327510450,26050,26050,26050,26050,0
20231227,120500,327510450,26050,26050,26050,26050,1
20231227,120400,327484400,26050,26050,26050,26050,1
20231227,120300,327458350,26000,26000,26000,26000,0
20231227,120200,327458350,26000,26000,26000,26000,0
20231227,120100,327458350,26000,26000,26000,26000,0
20231227,120000,327458350,26000,26000,26000,26000,0
20231227,115900,327458350,26000,26000,26000,26000,0
20231227,115800,327458350,26000,26000,26000,26000,0
20231227,115700,327458350,26000,26000,26000,26000,18
20231227,115600,326990350,26000,26000,26000,26000,1
20231227,115500,326964350,26000,26000,26000,26000,15
20231227,115400,326574350,26000,26000,26000,26000,14
20231227,115300,326210350,26000,26000,26000,26000,0
20231227,115200,326210350,26000,26000,26000,26000,0
20231227,115100,326210350,26000,26000,26000,26000,1
20231227,115000,326184350,26000,26000,26000,26000,0
20231227,114900,326184350,26000,26000,26000,26000,20
20231227,114800,325664350,26000,26000,26000,26000,0
20231227,114700,325664350,26000,26000,26000,26000,1
20231227,114600,325638350,26000,26000,26000,26000,0
20231227,114500,325638350,26000,26000,26000,26000,0
20231227,114400,325638350,26000,26000,26000,26000,0
20231227,114300,325638350,26000,26000,26000,26000,0
20231227,114200,325638350,26000,26000,26000,26000,1
20231227,114100,325612350,25950,26000,26000,25950,12
20231227,114000,325300850,25950,25950,25950,25950,0
20231227,113900,325300850,25950,25950,25950,25950,0
20231227,113800,325300850,25950,25950,25950,25950,0
20231227,113700,325300850,25950,25950,25950,25950,0
20231227,113600,325300850,25950,25950,25950,25950,188
20231227,113500,320422250,26000,26000,26000,26000,101
20231227,113400,317796250,26000,26000,26000,26000,0
20231227,113300,317796250,26000,26000,26000,26000,10
20231227,113200,317536250,26000,26000,26000,26000,1
20231227,113100,317510250,26000,26000,26000,26000,0
20231227,113000,317510250,26000,26000,26000,26000,0
20231227,112900,317510250,26000,26000,26000,26000,0
20231227,112800,317510250,26000,26000,26000,26000,0
20231227,112700,317510250,26000,26000,26000,26000,2
20231227,112600,317458250,26000,26000,26000,26000,0
20231227,112500,317458250,26000,26000,26000,26000,0
20231227,112400,317458250,26000,26000,26000,26000,0
20231227,112300,317458250,26000,26000,26000,26000,0
20231227,112200,317458250,26000,26000,26000,26000,0
20231227,112100,317458250,26000,26000,26000,26000,0
20231227,112000,317458250,26000,26000,26000,26000,0
20231227,111900,317458250,26000,26000,26000,26000,100
20231227,111800,314858250,26000,26000,26000,26000,3
20231227,111700,314780250,26000,26000,26000,26000,0
20231227,111600,314780250,26000,26000,26000,26000,3
20231227,111500,314702250,26000,26000,26000,26000,0
20231227,111400,314702250,26000,26000,26000,26000,15
20231227,111300,314312250,26000,26000,26000,26000,0
20231227,111200,314312250,26000,26000,26000,26000,1
20231227,111100,314286250,26000,26000,26000,26000,0
20231227,111000,314286250,26000,26000,26000,26000,140
20231227,110900,310646250,26050,26050,26050,26050,2
20231227,110800,310594150,26050,26050,26050,26050,11
20231227,110700,310307600,26050,26050,26050,26050,0
20231227,110600,310307600,26050,26050,26050,26050,0
20231227,110500,310307600,26050,26050,26050,26050,0
20231227,110400,310307600,26050,26050,26050,26050,0
20231227,110300,310307600,26050,26050,26050,26050,0
20231227,110200,310307600,26050,26050,26050,26050,2
20231227,110100,310255500,26050,26050,26050,26050,0
20231227,110000,310255500,26050,26050,26050,26050,2
20231227,105900,310203400,26050,26050,26050,26050,1
20231227,105800,310177350,26050,26050,26050,26050,1
20231227,105700,310151300,26050,26050,26050,26050,0
20231227,105600,310151300,26050,26050,26050,26050,20
20231227,105500,309630300,26050,26050,26050,26050,17
20231227,105400,309187450,26050,26050,26050,26050,65
20231227,105300,307494200,26050,26050,26050,26050,0
20231227,105200,307494200,26050,26050,26050,26050,0
20231227,105100,307494200,26050,26050,26050,26050,0
20231227,105000,307494200,26050,26050,26050,26050,0
20231227,104900,307494200,26050,26050,26050,26050,0
20231227,104800,307494200,26050,26050,26050,26050,0
20231227,104700,307494200,26050,26050,26050,26050,0
20231227,104600,307494200,26050,26050,26050,26050,0
20231227,104500,307494200,26050,26050,26050,26050,3
20231227,104400,307416050,26050,26050,26050,26050,0
20231227,104300,307416050,26050,26050,26050,26050,0
20231227,104200,307416050,26050,26050,26050,26050,0
20231227,104100,307416050,26050,26000,26050,26000,11
20231227,104000,307129600,25950,25950,25950,25950,0
20231227,103900,307129600,25950,25950,25950,25950,0
20231227,103800,307129600,25950,25950,25950,25950,0
20231227,103700,307129600,25950,25950,25950,25950,831
20231227,103600,285565150,25950,25950,25950,25950,0
20231227,103500,285565150,25950,25950,25950,25950,2
20231227,103400,285513250,25950,25950,25950,25950,0
20231227,103300,285513250,25950,25950,25950,25950,0
20231227,103200,285513250,25950,25950,25950,25950,10
20231227,103100,285253750,25950,25950,25950,25950,0
20231227,103000,285253750,25950,25950,25950,25950,0
20231227,102900,285253750,25950,25950,25950,25950,4
20231227,102800,285149950,25950,25950,25950,25950,22
20231227,102700,284579050,25900,25900,25900,25900,0
20231227,102600,284579050,25900,25900,25900,25900,0
20231227,102500,284579050,25900,25950,25950,25900,28
20231227,102400,283852700,25950,25950,25950,25950,0
20231227,102300,283852700,25950,25950,25950,25900,40
20231227,102200,282814950,25950,25950,25950,25950,3
20231227,102100,282737100,25900,25900,25900,25900,4
20231227,102000,282633500,25950,25900,25950,25800,546
20231227,101900,268495850,25900,25900,25900,25800,569
20231227,101800,253765350,25900,25950,25950,25900,17
20231227,101700,253324300,25900,25900,25900,25900,0
20231227,101600,253324300,25900,25950,25950,25900,46
20231227,101500,252130900,25900,25950,25950,25900,147
20231227,101400,248317100,25900,25900,25900,25900,211
20231227,101300,242852200,25800,25900,25900,25800,742
20231227,101200,223638900,25900,25900,25900,25900,2
20231227,101100,223587100,25800,25800,25800,25800,0
20231227,101000,223587100,25800,25800,25800,25800,0
20231227,100900,223587100,25800,25800,25800,25800,0
20231227,100800,223587100,25800,25800,25800,25800,0
20231227,100700,223587100,25800,25850,25850,25800,25
20231227,100600,222941000,25900,25900,25900,25900,7
20231227,100500,222759700,25850,25850,25850,25850,0
20231227,100400,222759700,25850,25850,25850,25850,0
20231227,100300,222759700,25850,25900,25900,25850,16
20231227,100200,222345550,25950,25950,25950,25950,1
20231227,100100,222319600,25900,25900,25900,25900,0
20231227,100000,222319600,25900,25900,25900,25900,9
20231227,095900,222086500,25900,25900,25900,25900,0
20231227,095800,222086500,25900,25900,25900,25900,0
20231227,095700,222086500,25900,25900,25900,25900,9
20231227,095600,221853400,25900,25900,25900,25900,5
20231227,095500,221723900,25850,25850,25850,25850,1
20231227,095400,221698050,25800,25800,25800,25800,0
20231227,095300,221698050,25800,25800,25800,25800,0
20231227,095200,221698050,25800,25850,25850,25800,15
20231227,095100,221310700,25950,25950,25950,25950,5
20231227,095000,221180950,25950,25950,25950,25950,17
20231227,094900,220739800,25950,25950,25950,25950,38
20231227,094800,219753700,25800,25800,25800,25800,0
20231227,094700,219753700,25800,25800,25800,25800,0
20231227,094600,219753700,25800,25800,25800,25800,0
20231227,094500,219753700,25800,25800,25800,25800,172
20231227,094400,215316100,25800,25800,25800,25800,1
20231227,094300,215290300,25750,25750,25750,25750,0
20231227,094200,215290300,25750,25750,25750,25750,2303
20231227,094100,155988050,25750,25750,25750,25700,15
20231227,094000,155601950,25700,25700,25750,25700,53
20231227,093900,154239500,25750,25750,25750,25700,13
20231227,093800,153904850,25750,25750,25750,25750,0
20231227,093700,153904850,25750,25750,25750,25700,534
20231227,093600,140157700,25700,25700,25700,25700,0
20231227,093500,140157700,25700,25700,25700,25700,0
20231227,093400,140157700,25700,25750,25750,25700,7
20231227,093300,139977500,25700,25700,25700,25700,0
20231227,093200,139977500,25700,25700,25700,25700,0
20231227,093100,139977500,25700,25750,25750,25700,6
20231227,093000,139823050,25750,25750,25750,25750,3
20231227,092900,139745800,25750,25750,25750,25700,53
20231227,092800,138381400,25700,25750,25750,25700,87
20231227,092700,136141700,25700,25750,25750,25700,94
20231227,092600,133721800,25700,25700,25750,25700,216
20231227,092500,128161300,25700,25750,25750,25700,337
20231227,092400,119498800,25750,25750,25750,25750,27
20231227,092300,118803550,25700,25700,25700,25700,18
20231227,092200,118340950,25750,25750,25750,25700,104
20231227,092100,115667600,25750,25750,25750,25750,4
20231227,092000,115564600,25750,25700,25750,25700,48
20231227,091900,114329400,25700,25750,25750,25700,13
20231227,091800,113994750,25700,25700,25750,25700,68
20231227,091700,112244200,25750,25750,25750,25700,26
20231227,091600,111574850,25700,25700,25750,25700,108
20231227,091500,108797450,25700,25750,25750,25700,241
20231227,091400,102603550,25750,25750,25750,25750,102
20231227,091300,99977050,25750,25750,25750,25750,3
20231227,091200,99899800,25750,25700,25750,25700,107
20231227,091100,97149650,25750,25800,25800,25750,385
20231227,091000,87230900,25750,25850,25850,25750,219
20231227,090900,81580150,25800,25800,25900,25800,902
20231227,090800,58308000,25900,25900,25900,25900,4
20231227,090700,58204400,25950,25900,25950,25900,6
20231227,090600,58048750,25750,25850,25850,25750,473
20231227,090500,45844050,25950,25950,25950,25900,93
20231227,090400,43431550,25850,25850,25850,25850,30
20231227,090300,42656050,26000,25900,26000,25900,101
20231227,090200,40035150,26000,26000,26000,25800,207
20231227,090100,34682750,26050,26100,26100,25800,195
20231227,090000,29615100,26150,26300,26300,26100,1127