KissMeData/036190/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,192000,163271050,25100,25100,25100,25100,49
20241218,191900,163271050,25100,25100,25100,25100,0
20241218,191800,163271050,25100,25100,25100,25100,0
20241218,191700,163271050,25100,25100,25100,25100,0
20241218,191600,163271050,25100,25100,25100,25100,0
20241218,191500,163271050,25100,25100,25100,25100,0
20241218,191400,163271050,25100,25100,25100,25100,0
20241218,191300,163271050,25100,25100,25100,25100,0
20241218,191200,163271050,25100,25100,25100,25100,0
20241218,191100,163271050,25100,25100,25100,25100,0
20241218,191000,163271050,25100,25100,25100,25100,0
20241218,190900,163271050,25100,25100,25100,25100,0
20241218,190800,163271050,25100,25100,25100,25100,0
20241218,190700,163271050,25100,25100,25100,25100,0
20241218,190600,163271050,25100,25100,25100,25100,0
20241218,190500,163271050,25100,25100,25100,25100,0
20241218,190400,163271050,25100,25100,25100,25100,0
20241218,190300,163271050,25100,25100,25100,25100,0
20241218,190200,163271050,25100,25100,25100,25100,0
20241218,190100,163271050,25100,25100,25100,25100,0
20241218,190000,163271050,25100,25100,25100,25100,0
20241218,185900,163271050,25100,25100,25100,25100,0
20241218,185800,163271050,25100,25100,25100,25100,0
20241218,185700,163271050,25100,25100,25100,25100,0
20241218,185600,163271050,25100,25100,25100,25100,0
20241218,185500,163271050,25100,25100,25100,25100,0
20241218,185400,163271050,25100,25100,25100,25100,0
20241218,185300,163271050,25100,25100,25100,25100,0
20241218,185200,163271050,25100,25100,25100,25100,0
20241218,185100,163271050,25100,25100,25100,25100,0
20241218,185000,163271050,25100,25100,25100,25100,49
20241218,184900,163271050,25100,25100,25100,25100,0
20241218,184800,163271050,25100,25100,25100,25100,0
20241218,184700,163271050,25100,25100,25100,25100,0
20241218,184600,163271050,25100,25100,25100,25100,0
20241218,184500,163271050,25100,25100,25100,25100,0
20241218,184400,163271050,25100,25100,25100,25100,0
20241218,184300,163271050,25100,25100,25100,25100,0
20241218,184200,163271050,25100,25100,25100,25100,0
20241218,184100,163271050,25100,25100,25100,25100,0
20241218,184000,163271050,25100,25100,25100,25100,0
20241218,183900,163271050,25100,25100,25100,25100,0
20241218,183800,163271050,25100,25100,25100,25100,0
20241218,183700,163271050,25100,25100,25100,25100,0
20241218,183600,163271050,25100,25100,25100,25100,0
20241218,183500,163271050,25100,25100,25100,25100,0
20241218,183400,163271050,25100,25100,25100,25100,0
20241218,183300,163271050,25100,25100,25100,25100,0
20241218,183200,163271050,25100,25100,25100,25100,0
20241218,183100,163271050,25100,25100,25100,25100,0
20241218,183000,163271050,25100,25100,25100,25100,0
20241218,182900,163271050,25100,25100,25100,25100,0
20241218,182800,163271050,25100,25100,25100,25100,0
20241218,182700,163271050,25100,25100,25100,25100,0
20241218,182600,163271050,25100,25100,25100,25100,0
20241218,182500,163271050,25100,25100,25100,25100,0
20241218,182400,163271050,25100,25100,25100,25100,0
20241218,182300,163271050,25100,25100,25100,25100,0
20241218,182200,163271050,25100,25100,25100,25100,0
20241218,182100,163271050,25100,25100,25100,25100,0
20241218,182000,163271050,25100,25100,25100,25100,49
20241218,181900,163271050,25100,25100,25100,25100,0
20241218,181800,163271050,25100,25100,25100,25100,0
20241218,181700,163271050,25100,25100,25100,25100,0
20241218,181600,163271050,25100,25100,25100,25100,0
20241218,181500,163271050,25100,25100,25100,25100,0
20241218,181400,163271050,25100,25100,25100,25100,0
20241218,181300,163271050,25100,25100,25100,25100,0
20241218,181200,163271050,25100,25100,25100,25100,0
20241218,181100,163271050,25100,25100,25100,25100,0
20241218,181000,163271050,25100,25100,25100,25100,0
20241218,180900,163271050,25100,25100,25100,25100,0
20241218,180800,163271050,25100,25100,25100,25100,0
20241218,180700,163271050,25100,25100,25100,25100,0
20241218,180600,163271050,25100,25100,25100,25100,0
20241218,180500,163271050,25100,25100,25100,25100,0
20241218,180400,163271050,25100,25100,25100,25100,0
20241218,180300,163271050,25100,25100,25100,25100,0
20241218,180200,163271050,25100,25100,25100,25100,0
20241218,180100,163271050,25100,25100,25100,25100,0
20241218,180000,163271050,25100,25100,25100,25100,0
20241218,175900,163271050,25100,25100,25100,25100,0
20241218,175800,163271050,25100,25100,25100,25100,0
20241218,175700,163271050,25100,25100,25100,25100,0
20241218,175600,163271050,25100,25100,25100,25100,0
20241218,175500,163271050,25100,25100,25100,25100,0
20241218,175400,163271050,25100,25100,25100,25100,0
20241218,175300,163271050,25100,25100,25100,25100,0
20241218,175200,163271050,25100,25100,25100,25100,0
20241218,175100,163271050,25100,25100,25100,25100,0
20241218,175000,163271050,25100,25100,25100,25100,49
20241218,174900,163271050,25100,25100,25100,25100,0
20241218,174800,163271050,25100,25100,25100,25100,0
20241218,174700,163271050,25100,25100,25100,25100,0
20241218,174600,163271050,25100,25100,25100,25100,0
20241218,174500,163271050,25100,25100,25100,25100,0
20241218,174400,163271050,25100,25100,25100,25100,0
20241218,174300,163271050,25100,25100,25100,25100,0
20241218,174200,163271050,25100,25100,25100,25100,0
20241218,174100,163271050,25100,25100,25100,25100,0
20241218,174000,163271050,25100,25100,25100,25100,0
20241218,173900,163271050,25100,25100,25100,25100,0
20241218,173800,163271050,25100,25100,25100,25100,0
20241218,173700,163271050,25100,25100,25100,25100,0
20241218,173600,163271050,25100,25100,25100,25100,0
20241218,173500,163271050,25100,25100,25100,25100,0
20241218,173400,163271050,25100,25100,25100,25100,0
20241218,173300,163271050,25100,25100,25100,25100,0
20241218,173200,163271050,25100,25100,25100,25100,0
20241218,173100,163271050,25100,25100,25100,25100,0
20241218,173000,163271050,25100,25100,25100,25100,0
20241218,172900,163271050,25100,25100,25100,25100,0
20241218,172800,163271050,25100,25100,25100,25100,0
20241218,172700,163271050,25100,25100,25100,25100,0
20241218,172600,163271050,25100,25100,25100,25100,0
20241218,172500,163271050,25100,25100,25100,25100,0
20241218,172400,163271050,25100,25100,25100,25100,0
20241218,172300,163271050,25100,25100,25100,25100,0
20241218,172200,163271050,25100,25100,25100,25100,0
20241218,172100,163271050,25100,25100,25100,25100,0
20241218,172000,163271050,25100,25100,25100,25100,49
20241218,171900,163271050,25100,25100,25100,25100,0
20241218,171800,163271050,25100,25100,25100,25100,0
20241218,171700,163271050,25100,25100,25100,25100,0
20241218,171600,163271050,25100,25100,25100,25100,0
20241218,171500,163271050,25100,25100,25100,25100,0
20241218,171400,163271050,25100,25100,25100,25100,0
20241218,171300,163271050,25100,25100,25100,25100,0
20241218,171200,163271050,25100,25100,25100,25100,0
20241218,171100,163271050,25100,25100,25100,25100,0
20241218,171000,163271050,25100,25100,25100,25100,0
20241218,170900,163271050,25100,25100,25100,25100,0
20241218,170800,163271050,25100,25100,25100,25100,0
20241218,170700,163271050,25100,25100,25100,25100,0
20241218,170600,163271050,25100,25100,25100,25100,0
20241218,170500,163271050,25100,25100,25100,25100,0
20241218,170400,163271050,25100,25100,25100,25100,0
20241218,170300,163271050,25100,25100,25100,25100,0
20241218,170200,163271050,25100,25100,25100,25100,0
20241218,170100,163271050,25100,25100,25100,25100,0
20241218,170000,163271050,25100,25100,25100,25100,0
20241218,165900,163271050,25100,25100,25100,25100,0
20241218,165800,163271050,25100,25100,25100,25100,0
20241218,165700,163271050,25100,25100,25100,25100,0
20241218,165600,163271050,25100,25100,25100,25100,0
20241218,165500,163271050,25100,25100,25100,25100,0
20241218,165400,163271050,25100,25100,25100,25100,0
20241218,165300,163271050,25100,25100,25100,25100,0
20241218,165200,163271050,25100,25100,25100,25100,0
20241218,165100,163271050,25100,25100,25100,25100,0
20241218,165000,163271050,25100,25100,25100,25100,49
20241218,164900,163271050,25100,25100,25100,25100,0
20241218,164800,163271050,25100,25100,25100,25100,0
20241218,164700,163271050,25100,25100,25100,25100,0
20241218,164600,163271050,25100,25100,25100,25100,0
20241218,164500,163271050,25100,25100,25100,25100,0
20241218,164400,163271050,25100,25100,25100,25100,0
20241218,164300,163271050,25100,25100,25100,25100,0
20241218,164200,163271050,25100,25100,25100,25100,0
20241218,164100,163271050,25100,25100,25100,25100,0
20241218,164000,163271050,25100,25100,25100,25100,0
20241218,163900,163271050,25100,25100,25100,25100,0
20241218,163800,163271050,25100,25100,25100,25100,0
20241218,163700,163271050,25100,25100,25100,25100,0
20241218,163600,163271050,25100,25100,25100,25100,0
20241218,163500,163271050,25100,25100,25100,25100,0
20241218,163400,163271050,25100,25100,25100,25100,0
20241218,163300,163271050,25100,25100,25100,25100,0
20241218,163200,163271050,25100,25100,25100,25100,0
20241218,163100,163271050,25100,25100,25100,25100,0
20241218,163000,163271050,25100,25100,25100,25100,0
20241218,162900,163271050,25100,25100,25100,25100,0
20241218,162800,163271050,25100,25100,25100,25100,0
20241218,162700,163271050,25100,25100,25100,25100,0
20241218,162600,163271050,25100,25100,25100,25100,0
20241218,162500,163271050,25100,25100,25100,25100,0
20241218,162400,163271050,25100,25100,25100,25100,0
20241218,162300,163271050,25100,25100,25100,25100,0
20241218,162200,163271050,25100,25100,25100,25100,0
20241218,162100,163271050,25100,25100,25100,25100,0
20241218,162000,163271050,25100,25100,25100,25100,49
20241218,161900,163271050,25100,25100,25100,25100,0
20241218,161800,163271050,25100,25100,25100,25100,0
20241218,161700,163271050,25100,25100,25100,25100,0
20241218,161600,163271050,25100,25100,25100,25100,0
20241218,161500,163271050,25100,25100,25100,25100,0
20241218,161400,163271050,25100,25100,25100,25100,0
20241218,161300,163271050,25100,25100,25100,25100,0
20241218,161200,163271050,25100,25100,25100,25100,0
20241218,161100,163271050,25100,25100,25100,25100,0
20241218,161000,163271050,25100,25100,25100,25100,0
20241218,160900,163271050,25100,25100,25100,25100,0
20241218,160800,163271050,25100,25100,25100,25100,0
20241218,160700,163271050,25100,25100,25100,25100,0
20241218,160600,163271050,25100,25100,25100,25100,0
20241218,160500,163271050,25100,25100,25100,25100,0
20241218,160400,163271050,25100,25100,25100,25100,0
20241218,160300,163271050,25100,25100,25100,25100,0
20241218,160200,163271050,25100,25100,25100,25100,0
20241218,160100,163271050,25100,25100,25100,25100,0
20241218,160000,163271050,25100,25100,25100,25100,0
20241218,155900,163271050,25100,25100,25100,25100,0
20241218,155800,163271050,25100,25100,25100,25100,0
20241218,155700,163271050,25100,25100,25100,25100,0
20241218,155600,163271050,25100,25100,25100,25100,0
20241218,155500,163271050,25100,25100,25100,25100,0
20241218,155400,163271050,25100,25100,25100,25100,0
20241218,155300,163271050,25100,25100,25100,25100,0
20241218,155200,163271050,25100,25100,25100,25100,0
20241218,155100,163271050,25100,25100,25100,25100,0
20241218,155000,163271050,25100,25100,25100,25100,49
20241218,154900,163271050,25100,25100,25100,25100,0
20241218,154800,163271050,25100,25100,25100,25100,0
20241218,154700,163271050,25100,25100,25100,25100,0
20241218,154600,163271050,25100,25100,25100,25100,0
20241218,154500,163271050,25100,25100,25100,25100,0
20241218,154400,163271050,25100,25100,25100,25100,0
20241218,154300,163271050,25100,25100,25100,25100,0
20241218,154200,163271050,25100,25100,25100,25100,0
20241218,154100,163271050,25100,25100,25100,25100,0
20241218,154000,163271050,25100,25100,25100,25100,0
20241218,153900,163271050,25100,25100,25100,25100,0
20241218,153800,163271050,25100,25100,25100,25100,0
20241218,153700,163271050,25100,25100,25100,25100,0
20241218,153600,163271050,25100,25100,25100,25100,0
20241218,153500,163271050,25100,25100,25100,25100,0
20241218,153400,163271050,25100,25100,25100,25100,0
20241218,153300,163271050,25100,25100,25100,25100,0
20241218,153200,163271050,25100,25100,25100,25100,0
20241218,153100,163271050,25100,25100,25100,25100,0
20241218,153000,163271050,25100,25100,25100,25100,49
20241218,152900,162041150,25100,25100,25100,25100,0
20241218,152800,162041150,25100,25100,25100,25100,0
20241218,152700,162041150,25100,25100,25100,25100,0
20241218,152600,162041150,25100,25100,25100,25100,0
20241218,152500,162041150,25100,25100,25100,25100,0
20241218,152400,162041150,25100,25100,25100,25100,0
20241218,152300,162041150,25100,25100,25100,25100,0
20241218,152200,162041150,25100,25100,25100,25100,0
20241218,152100,162041150,25100,25100,25100,25100,0
20241218,152000,162041150,25100,25100,25100,25100,0
20241218,151900,162041150,25100,25050,25100,25050,844
20241218,151800,140856900,25100,25100,25100,25100,0
20241218,151700,140856900,25100,25100,25100,25100,8
20241218,151600,140656100,25100,25100,25100,25100,2
20241218,151500,140605900,25100,25100,25100,25100,0
20241218,151400,140605900,25100,25100,25100,25100,0
20241218,151300,140605900,25100,25100,25100,25100,12
20241218,151200,140304700,25100,25100,25100,25100,1000
20241218,151100,115204700,25100,25100,25100,25100,0
20241218,151000,115204700,25100,25050,25100,25000,12
20241218,150900,114903700,25050,25050,25050,25050,0
20241218,150800,114903700,25050,25050,25050,25050,51
20241218,150700,113626150,25050,25050,25050,25050,0
20241218,150600,113626150,25050,25050,25050,25050,0
20241218,150500,113626150,25050,25050,25050,25000,266
20241218,150400,106969700,25100,25050,25100,25050,265
20241218,150300,100331200,25100,25100,25100,25100,0
20241218,150200,100331200,25100,25100,25100,25100,0
20241218,150100,100331200,25100,25100,25100,25100,0
20241218,150000,100331200,25100,25100,25100,25100,1
20241218,145900,100306100,25050,25050,25050,25050,0
20241218,145800,100306100,25050,25050,25050,25050,0
20241218,145700,100306100,25050,25050,25050,25050,0
20241218,145600,100306100,25050,25050,25050,25050,0
20241218,145500,100306100,25050,25050,25050,25050,0
20241218,145400,100306100,25050,25050,25050,25050,15
20241218,145300,99930350,25100,25100,25100,25100,0
20241218,145200,99930350,25100,25100,25100,25100,0
20241218,145100,99930350,25100,25100,25100,25100,44
20241218,145000,98825950,25100,25100,25100,25100,0
20241218,144900,98825950,25100,25100,25100,25100,0
20241218,144800,98825950,25100,25100,25100,25100,0
20241218,144700,98825950,25100,25100,25100,25100,0
20241218,144600,98825950,25100,25100,25100,25100,0
20241218,144500,98825950,25100,25100,25100,25100,0
20241218,144400,98825950,25100,25100,25100,25100,0
20241218,144300,98825950,25100,25100,25100,25100,0
20241218,144200,98825950,25100,25100,25100,25100,10
20241218,144100,98574950,25100,25100,25100,25100,0
20241218,144000,98574950,25100,25100,25100,25100,0
20241218,143900,98574950,25100,25100,25100,25100,0
20241218,143800,98574950,25100,25100,25100,25100,0
20241218,143700,98574950,25100,25100,25100,25100,0
20241218,143600,98574950,25100,25100,25100,25100,0
20241218,143500,98574950,25100,25100,25100,25100,0
20241218,143400,98574950,25100,25100,25100,25100,0
20241218,143300,98574950,25100,25100,25100,25100,0
20241218,143200,98574950,25100,25100,25100,25100,0
20241218,143100,98574950,25100,25100,25100,25100,0
20241218,143000,98574950,25100,25100,25100,25100,0
20241218,142900,98574950,25100,25100,25100,25100,0
20241218,142800,98574950,25100,25100,25100,25100,0
20241218,142700,98574950,25100,25100,25100,25100,0
20241218,142600,98574950,25100,25100,25100,25100,0
20241218,142500,98574950,25100,25100,25100,25100,0
20241218,142400,98574950,25100,25100,25100,25100,0
20241218,142300,98574950,25100,25100,25100,25100,0
20241218,142200,98574950,25100,25100,25100,25100,0
20241218,142100,98574950,25100,25100,25100,25100,0
20241218,142000,98574950,25100,25100,25100,25100,0
20241218,141900,98574950,25100,25100,25100,25100,0
20241218,141800,98574950,25100,25100,25100,25100,0
20241218,141700,98574950,25100,25100,25100,25100,0
20241218,141600,98574950,25100,25100,25100,25100,0
20241218,141500,98574950,25100,25100,25100,25100,0
20241218,141400,98574950,25100,25100,25100,25100,0
20241218,141300,98574950,25100,25100,25100,25100,0
20241218,141200,98574950,25100,25100,25100,25100,0
20241218,141100,98574950,25100,25100,25100,25100,0
20241218,141000,98574950,25100,25100,25100,25100,0
20241218,140900,98574950,25100,25100,25100,25100,0
20241218,140800,98574950,25100,25100,25100,25100,0
20241218,140700,98574950,25100,25100,25100,25100,0
20241218,140600,98574950,25100,25100,25100,25100,0
20241218,140500,98574950,25100,25100,25100,25100,0
20241218,140400,98574950,25100,25100,25100,25100,0
20241218,140300,98574950,25100,25100,25100,25100,0
20241218,140200,98574950,25100,25100,25100,25100,2
20241218,140100,98524750,25100,25100,25100,25100,0
20241218,140000,98524750,25100,25100,25100,25100,0
20241218,135900,98524750,25100,25100,25100,25100,0
20241218,135800,98524750,25100,25100,25100,25100,0
20241218,135700,98524750,25100,25100,25100,25100,0
20241218,135600,98524750,25100,25100,25100,25100,0
20241218,135500,98524750,25100,25100,25100,25100,15
20241218,135400,98148250,25000,25000,25000,25000,0
20241218,135300,98148250,25000,25000,25000,25000,0
20241218,135200,98148250,25000,25000,25000,25000,0
20241218,135100,98148250,25000,25000,25000,25000,0
20241218,135000,98148250,25000,25000,25000,25000,0
20241218,134900,98148250,25000,25000,25000,25000,0
20241218,134800,98148250,25000,25000,25000,25000,0
20241218,134700,98148250,25000,25000,25000,25000,0
20241218,134600,98148250,25000,25000,25000,25000,0
20241218,134500,98148250,25000,25000,25000,25000,0
20241218,134400,98148250,25000,25000,25000,25000,0
20241218,134300,98148250,25000,25000,25000,25000,1
20241218,134200,98123250,25050,25050,25050,25050,0
20241218,134100,98123250,25050,25050,25050,25050,0
20241218,134000,98123250,25050,25050,25050,25050,0
20241218,133900,98123250,25050,25050,25050,25050,0
20241218,133800,98123250,25050,25050,25050,25050,0
20241218,133700,98123250,25050,25050,25050,25050,70
20241218,133600,96369750,25050,25050,25050,25050,0
20241218,133500,96369750,25050,25050,25050,25050,3
20241218,133400,96294600,25050,25050,25050,25050,0
20241218,133300,96294600,25050,25050,25050,25050,0
20241218,133200,96294600,25050,25050,25050,25050,0
20241218,133100,96294600,25050,25050,25050,25050,0
20241218,133000,96294600,25050,25050,25050,25050,0
20241218,132900,96294600,25050,25050,25050,25050,0
20241218,132800,96294600,25050,25050,25050,25050,0
20241218,132700,96294600,25050,25050,25050,25050,27
20241218,132600,95618250,25050,25050,25050,25050,0
20241218,132500,95618250,25050,25050,25050,25050,0
20241218,132400,95618250,25050,25050,25050,25050,0
20241218,132300,95618250,25050,25050,25050,25050,0
20241218,132200,95618250,25050,25050,25050,25050,0
20241218,132100,95618250,25050,25050,25050,25050,0
20241218,132000,95618250,25050,25050,25050,25050,0
20241218,131900,95618250,25050,25050,25050,25050,0
20241218,131800,95618250,25050,25050,25050,25050,0
20241218,131700,95618250,25050,25050,25050,25050,0
20241218,131600,95618250,25050,25050,25050,25050,0
20241218,131500,95618250,25050,25050,25050,25050,0
20241218,131400,95618250,25050,25050,25050,25050,0
20241218,131300,95618250,25050,25050,25050,25050,0
20241218,131200,95618250,25050,25050,25050,25050,0
20241218,131100,95618250,25050,25050,25050,25050,0
20241218,131000,95618250,25050,25050,25050,25050,0
20241218,130900,95618250,25050,25050,25050,25050,0
20241218,130800,95618250,25050,25050,25050,25050,0
20241218,130700,95618250,25050,25050,25050,25050,0
20241218,130600,95618250,25050,25050,25050,25050,0
20241218,130500,95618250,25050,25050,25050,25050,0
20241218,130400,95618250,25050,25050,25050,25050,0
20241218,130300,95618250,25050,25050,25050,25050,1
20241218,130200,95593200,25100,25100,25100,25100,0
20241218,130100,95593200,25100,25100,25100,25100,0
20241218,130000,95593200,25100,25100,25100,25100,0
20241218,125900,95593200,25100,25100,25100,25100,0
20241218,125800,95593200,25100,25100,25100,25100,0
20241218,125700,95593200,25100,25100,25100,25100,0
20241218,125600,95593200,25100,25100,25100,25100,142
20241218,125500,92029000,25100,25100,25100,25100,8
20241218,125400,91828200,25050,25050,25050,25050,0
20241218,125300,91828200,25050,25050,25050,25050,0
20241218,125200,91828200,25050,25050,25050,25050,0
20241218,125100,91828200,25050,25050,25050,25050,0
20241218,125000,91828200,25050,25050,25050,25050,0
20241218,124900,91828200,25050,25050,25050,25050,0
20241218,124800,91828200,25050,25050,25050,25050,0
20241218,124700,91828200,25050,25050,25050,25050,0
20241218,124600,91828200,25050,25050,25050,25050,0
20241218,124500,91828200,25050,25050,25050,25050,0
20241218,124400,91828200,25050,25050,25050,25050,0
20241218,124300,91828200,25050,25050,25050,25050,0
20241218,124200,91828200,25050,25050,25050,25050,303
20241218,124100,84238050,25100,25100,25100,25100,0
20241218,124000,84238050,25100,25100,25100,25100,0
20241218,123900,84238050,25100,25100,25100,25100,0
20241218,123800,84238050,25100,25100,25100,25100,0
20241218,123700,84238050,25100,25100,25100,25100,0
20241218,123600,84238050,25100,25100,25100,25100,1
20241218,123500,84212950,25050,25050,25050,25050,0
20241218,123400,84212950,25050,25050,25050,25050,0
20241218,123300,84212950,25050,25050,25050,25050,55
20241218,123200,82835200,25050,25050,25050,25050,0
20241218,123100,82835200,25050,25050,25050,25050,0
20241218,123000,82835200,25050,25050,25050,25050,0
20241218,122900,82835200,25050,25050,25050,25050,195
20241218,122800,77950450,25100,25100,25100,25100,0
20241218,122700,77950450,25100,25100,25100,25100,0
20241218,122600,77950450,25100,25100,25100,25100,0
20241218,122500,77950450,25100,25100,25100,25100,0
20241218,122400,77950450,25100,25100,25100,25100,0
20241218,122300,77950450,25100,25100,25100,25100,0
20241218,122200,77950450,25100,25100,25100,25100,0
20241218,122100,77950450,25100,25100,25100,25100,0
20241218,122000,77950450,25100,25100,25100,25100,0
20241218,121900,77950450,25100,25100,25100,25100,0
20241218,121800,77950450,25100,25100,25100,25100,0
20241218,121700,77950450,25100,25100,25100,25100,0
20241218,121600,77950450,25100,25100,25100,25100,0
20241218,121500,77950450,25100,25100,25100,25100,0
20241218,121400,77950450,25100,25100,25100,25100,0
20241218,121300,77950450,25100,25100,25100,25100,0
20241218,121200,77950450,25100,25100,25100,25100,0
20241218,121100,77950450,25100,25100,25100,25100,0
20241218,121000,77950450,25100,25100,25100,25100,0
20241218,120900,77950450,25100,25100,25100,25100,0
20241218,120800,77950450,25100,25100,25100,25100,0
20241218,120700,77950450,25100,25100,25100,25100,0
20241218,120600,77950450,25100,25100,25100,25100,0
20241218,120500,77950450,25100,25100,25100,25100,1
20241218,120400,77925350,25100,25100,25100,25100,0
20241218,120300,77925350,25100,25100,25100,25100,0
20241218,120200,77925350,25100,25100,25100,25100,0
20241218,120100,77925350,25100,25100,25100,25100,0
20241218,120000,77925350,25100,25100,25100,25100,1
20241218,115900,77900250,25150,25150,25150,25150,0
20241218,115800,77900250,25150,25150,25150,25150,0
20241218,115700,77900250,25150,25150,25150,25150,0
20241218,115600,77900250,25150,25150,25150,25150,0
20241218,115500,77900250,25150,25150,25150,25150,0
20241218,115400,77900250,25150,25150,25150,25150,0
20241218,115300,77900250,25150,25150,25150,25150,0
20241218,115200,77900250,25150,25150,25150,25150,0
20241218,115100,77900250,25150,25150,25150,25150,0
20241218,115000,77900250,25150,25150,25150,25150,0
20241218,114900,77900250,25150,25150,25150,25150,0
20241218,114800,77900250,25150,25150,25150,25150,0
20241218,114700,77900250,25150,25150,25150,25150,0
20241218,114600,77900250,25150,25150,25150,25150,0
20241218,114500,77900250,25150,25150,25150,25150,0
20241218,114400,77900250,25150,25150,25150,25150,0
20241218,114300,77900250,25150,25150,25150,25150,0
20241218,114200,77900250,25150,25150,25150,25150,0
20241218,114100,77900250,25150,25150,25150,25150,0
20241218,114000,77900250,25150,25150,25150,25150,0
20241218,113900,77900250,25150,25150,25150,25150,0
20241218,113800,77900250,25150,25150,25150,25150,0
20241218,113700,77900250,25150,25150,25150,25150,0
20241218,113600,77900250,25150,25150,25150,25150,0
20241218,113500,77900250,25150,25150,25150,25150,0
20241218,113400,77900250,25150,25150,25150,25150,0
20241218,113300,77900250,25150,25150,25150,25150,0
20241218,113200,77900250,25150,25150,25150,25150,0
20241218,113100,77900250,25150,25150,25150,25150,0
20241218,113000,77900250,25150,25150,25150,25150,0
20241218,112900,77900250,25150,25150,25150,25150,0
20241218,112800,77900250,25150,25150,25150,25150,0
20241218,112700,77900250,25150,25150,25150,25150,2
20241218,112600,77849950,25100,25100,25100,25100,0
20241218,112500,77849950,25100,25100,25100,25100,1
20241218,112400,77824850,25050,25050,25050,25050,0
20241218,112300,77824850,25050,25050,25050,25050,0
20241218,112200,77824850,25050,25100,25100,25050,16
20241218,112100,77423300,25050,25050,25050,25050,0
20241218,112000,77423300,25050,25050,25050,25050,0
20241218,111900,77423300,25050,25050,25050,25050,2
20241218,111800,77373200,25100,25100,25100,25100,0
20241218,111700,77373200,25100,25100,25100,25100,0
20241218,111600,77373200,25100,25100,25100,25100,0
20241218,111500,77373200,25100,25100,25100,25100,0
20241218,111400,77373200,25100,25100,25100,25100,0
20241218,111300,77373200,25100,25100,25100,25100,148
20241218,111200,73658400,25100,25100,25100,25100,0
20241218,111100,73658400,25100,25100,25100,25100,0
20241218,111000,73658400,25100,25100,25100,25100,0
20241218,110900,73658400,25100,25100,25100,25100,0
20241218,110800,73658400,25100,25100,25100,25100,0
20241218,110700,73658400,25100,25100,25100,25100,0
20241218,110600,73658400,25100,25100,25100,25100,1
20241218,110500,73633300,25100,25100,25100,25100,0
20241218,110400,73633300,25100,25100,25100,25100,0
20241218,110300,73633300,25100,25100,25100,25100,0
20241218,110200,73633300,25100,25100,25100,25100,0
20241218,110100,73633300,25100,25100,25100,25100,136
20241218,110000,70219700,25100,25100,25100,25100,1
20241218,105900,70194600,25100,25100,25100,25100,0
20241218,105800,70194600,25100,25100,25100,25100,0
20241218,105700,70194600,25100,25100,25100,25100,0
20241218,105600,70194600,25100,25100,25100,25100,0
20241218,105500,70194600,25100,25100,25100,25100,0
20241218,105400,70194600,25100,25100,25100,25100,0
20241218,105300,70194600,25100,25100,25100,25100,0
20241218,105200,70194600,25100,25100,25100,25100,0
20241218,105100,70194600,25100,25100,25100,25100,0
20241218,105000,70194600,25100,25100,25100,25100,0
20241218,104900,70194600,25100,25100,25100,25100,0
20241218,104800,70194600,25100,25100,25100,25100,0
20241218,104700,70194600,25100,25100,25100,25100,0
20241218,104600,70194600,25100,25100,25100,25100,0
20241218,104500,70194600,25100,25100,25100,25100,0
20241218,104400,70194600,25100,25100,25100,25100,0
20241218,104300,70194600,25100,25100,25100,25100,0
20241218,104200,70194600,25100,25100,25100,25100,19
20241218,104100,69717700,25050,25050,25050,25050,0
20241218,104000,69717700,25050,25050,25050,25050,0
20241218,103900,69717700,25050,25050,25050,25050,0
20241218,103800,69717700,25050,25050,25050,25050,0
20241218,103700,69717700,25050,25050,25050,25050,5
20241218,103600,69592450,25100,25100,25100,25100,0
20241218,103500,69592450,25100,25100,25100,25100,0
20241218,103400,69592450,25100,25100,25100,25100,0
20241218,103300,69592450,25100,25100,25100,25100,0
20241218,103200,69592450,25100,25100,25100,25100,0
20241218,103100,69592450,25100,25100,25100,25100,0
20241218,103000,69592450,25100,25100,25100,25100,2
20241218,102900,69542250,25100,25100,25100,25100,0
20241218,102800,69542250,25100,25100,25100,25100,19
20241218,102700,69065350,25100,25100,25100,25100,0
20241218,102600,69065350,25100,25100,25100,25100,0
20241218,102500,69065350,25100,25100,25100,25100,0
20241218,102400,69065350,25100,25100,25100,25100,0
20241218,102300,69065350,25100,25100,25100,25100,0
20241218,102200,69065350,25100,25100,25100,25100,0
20241218,102100,69065350,25100,25100,25100,25100,0
20241218,102000,69065350,25100,25100,25100,25100,0
20241218,101900,69065350,25100,25100,25100,25100,30
20241218,101800,68312350,25100,25100,25100,25100,1
20241218,101700,68287250,25100,25100,25100,25100,0
20241218,101600,68287250,25100,25100,25100,25100,101
20241218,101500,65752150,25100,25100,25100,25100,0
20241218,101400,65752150,25100,25100,25100,25100,0
20241218,101300,65752150,25100,25100,25100,25100,0
20241218,101200,65752150,25100,25100,25100,25100,0
20241218,101100,65752150,25100,25100,25100,25100,0
20241218,101000,65752150,25100,25100,25100,25100,1
20241218,100900,65727050,25100,25100,25100,25100,30
20241218,100800,64974050,25100,25100,25100,25100,17
20241218,100700,64547350,25050,25050,25050,25050,0
20241218,100600,64547350,25050,25050,25050,25050,20
20241218,100500,64046350,25050,25050,25050,25050,0
20241218,100400,64046350,25050,25050,25050,25050,0
20241218,100300,64046350,25050,25050,25050,25050,0
20241218,100200,64046350,25050,25050,25050,25050,0
20241218,100100,64046350,25050,25050,25050,25050,0
20241218,100000,64046350,25050,25050,25050,25050,1
20241218,095900,64021300,25050,25050,25050,25050,0
20241218,095800,64021300,25050,25050,25050,25050,0
20241218,095700,64021300,25050,25050,25050,25050,0
20241218,095600,64021300,25050,25050,25050,25050,1
20241218,095500,63996250,25000,25000,25000,25000,5
20241218,095400,63871250,25050,25050,25050,25050,0
20241218,095300,63871250,25050,25050,25050,25050,0
20241218,095200,63871250,25050,25050,25050,25050,0
20241218,095100,63871250,25050,25050,25050,25050,0
20241218,095000,63871250,25050,25050,25050,25050,0
20241218,094900,63871250,25050,25050,25050,25050,0
20241218,094800,63871250,25050,25050,25050,25050,47
20241218,094700,62693900,25050,25050,25050,25050,0
20241218,094600,62693900,25050,25050,25050,25050,0
20241218,094500,62693900,25050,25050,25050,25050,0
20241218,094400,62693900,25050,25050,25050,25050,0
20241218,094300,62693900,25050,25050,25050,25050,0
20241218,094200,62693900,25050,25050,25050,25050,1
20241218,094100,62668850,25000,25000,25000,25000,0
20241218,094000,62668850,25000,25000,25000,25000,9
20241218,093900,62443850,25000,25000,25000,25000,47
20241218,093800,61268850,25000,25000,25000,25000,0
20241218,093700,61268850,25000,25000,25000,25000,0
20241218,093600,61268850,25000,25000,25000,25000,0
20241218,093500,61268850,25000,25000,25000,25000,0
20241218,093400,61268850,25000,25050,25050,25000,213
20241218,093300,55933850,25100,25100,25100,25100,0
20241218,093200,55933850,25100,25100,25100,25100,3
20241218,093100,55858550,25050,25050,25050,25050,0
20241218,093000,55858550,25050,25050,25050,25050,0
20241218,092900,55858550,25050,25050,25050,25050,0
20241218,092800,55858550,25050,25050,25050,25050,0
20241218,092700,55858550,25050,25000,25050,25000,396
20241218,092600,45958050,25000,25000,25000,25000,0
20241218,092500,45958050,25000,25000,25000,25000,4
20241218,092400,45858050,25000,25000,25000,25000,0
20241218,092300,45858050,25000,25000,25000,25000,0
20241218,092200,45858050,25000,25000,25000,25000,8
20241218,092100,45658050,25000,25000,25000,25000,0
20241218,092000,45658050,25000,25000,25000,25000,4
20241218,091900,45558050,25000,25000,25000,25000,1
20241218,091800,45533050,24900,24900,24900,24900,0
20241218,091700,45533050,24900,24900,24900,24900,0
20241218,091600,45533050,24900,24950,25000,24800,181
20241218,091500,41027500,24950,24950,24950,24950,10
20241218,091400,40778000,25000,25000,25000,25000,234
20241218,091300,34928000,25000,25000,25000,25000,99
20241218,091200,32453000,25000,25000,25000,25000,59
20241218,091100,30978000,25000,25000,25000,25000,271
20241218,091000,24203000,25000,25000,25000,25000,236
20241218,090900,18303000,25000,25000,25000,25000,153
20241218,090800,14478000,25000,25000,25000,25000,0
20241218,090700,14478000,25000,25000,25000,25000,0
20241218,090600,14478000,25000,25000,25000,25000,71
20241218,090500,12703000,25000,25000,25000,25000,448
20241218,090400,1503000,25000,25000,25000,25000,0
20241218,090300,1503000,25000,25100,25100,25000,32
20241218,090200,701800,25000,25000,25000,25000,0
20241218,090100,701800,25000,25000,25000,25000,0
20241218,090000,701800,25000,25100,25100,25000,28