KissMeData/036190/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,192000,62803400,25250,25250,25250,25250,4
20241220,191900,62803400,25250,25250,25250,25250,0
20241220,191800,62803400,25250,25250,25250,25250,0
20241220,191700,62803400,25250,25250,25250,25250,0
20241220,191600,62803400,25250,25250,25250,25250,0
20241220,191500,62803400,25250,25250,25250,25250,0
20241220,191400,62803400,25250,25250,25250,25250,0
20241220,191300,62803400,25250,25250,25250,25250,0
20241220,191200,62803400,25250,25250,25250,25250,0
20241220,191100,62803400,25250,25250,25250,25250,0
20241220,191000,62803400,25250,25250,25250,25250,0
20241220,190900,62803400,25250,25250,25250,25250,0
20241220,190800,62803400,25250,25250,25250,25250,0
20241220,190700,62803400,25250,25250,25250,25250,0
20241220,190600,62803400,25250,25250,25250,25250,0
20241220,190500,62803400,25250,25250,25250,25250,0
20241220,190400,62803400,25250,25250,25250,25250,0
20241220,190300,62803400,25250,25250,25250,25250,0
20241220,190200,62803400,25250,25250,25250,25250,0
20241220,190100,62803400,25250,25250,25250,25250,0
20241220,190000,62803400,25250,25250,25250,25250,0
20241220,185900,62803400,25250,25250,25250,25250,0
20241220,185800,62803400,25250,25250,25250,25250,0
20241220,185700,62803400,25250,25250,25250,25250,0
20241220,185600,62803400,25250,25250,25250,25250,0
20241220,185500,62803400,25250,25250,25250,25250,0
20241220,185400,62803400,25250,25250,25250,25250,0
20241220,185300,62803400,25250,25250,25250,25250,0
20241220,185200,62803400,25250,25250,25250,25250,0
20241220,185100,62803400,25250,25250,25250,25250,0
20241220,185000,62803400,25250,25250,25250,25250,4
20241220,184900,62803400,25250,25250,25250,25250,0
20241220,184800,62803400,25250,25250,25250,25250,0
20241220,184700,62803400,25250,25250,25250,25250,0
20241220,184600,62803400,25250,25250,25250,25250,0
20241220,184500,62803400,25250,25250,25250,25250,0
20241220,184400,62803400,25250,25250,25250,25250,0
20241220,184300,62803400,25250,25250,25250,25250,0
20241220,184200,62803400,25250,25250,25250,25250,0
20241220,184100,62803400,25250,25250,25250,25250,0
20241220,184000,62803400,25250,25250,25250,25250,0
20241220,183900,62803400,25250,25250,25250,25250,0
20241220,183800,62803400,25250,25250,25250,25250,0
20241220,183700,62803400,25250,25250,25250,25250,0
20241220,183600,62803400,25250,25250,25250,25250,0
20241220,183500,62803400,25250,25250,25250,25250,0
20241220,183400,62803400,25250,25250,25250,25250,0
20241220,183300,62803400,25250,25250,25250,25250,0
20241220,183200,62803400,25250,25250,25250,25250,0
20241220,183100,62803400,25250,25250,25250,25250,0
20241220,183000,62803400,25250,25250,25250,25250,0
20241220,182900,62803400,25250,25250,25250,25250,0
20241220,182800,62803400,25250,25250,25250,25250,0
20241220,182700,62803400,25250,25250,25250,25250,0
20241220,182600,62803400,25250,25250,25250,25250,0
20241220,182500,62803400,25250,25250,25250,25250,0
20241220,182400,62803400,25250,25250,25250,25250,0
20241220,182300,62803400,25250,25250,25250,25250,0
20241220,182200,62803400,25250,25250,25250,25250,0
20241220,182100,62803400,25250,25250,25250,25250,0
20241220,182000,62803400,25250,25250,25250,25250,4
20241220,181900,62803400,25250,25250,25250,25250,0
20241220,181800,62803400,25250,25250,25250,25250,0
20241220,181700,62803400,25250,25250,25250,25250,0
20241220,181600,62803400,25250,25250,25250,25250,0
20241220,181500,62803400,25250,25250,25250,25250,0
20241220,181400,62803400,25250,25250,25250,25250,0
20241220,181300,62803400,25250,25250,25250,25250,0
20241220,181200,62803400,25250,25250,25250,25250,0
20241220,181100,62803400,25250,25250,25250,25250,0
20241220,181000,62803400,25250,25250,25250,25250,0
20241220,180900,62803400,25250,25250,25250,25250,0
20241220,180800,62803400,25250,25250,25250,25250,0
20241220,180700,62803400,25250,25250,25250,25250,0
20241220,180600,62803400,25250,25250,25250,25250,0
20241220,180500,62803400,25250,25250,25250,25250,0
20241220,180400,62803400,25250,25250,25250,25250,0
20241220,180300,62803400,25250,25250,25250,25250,0
20241220,180200,62803400,25250,25250,25250,25250,0
20241220,180100,62803400,25250,25250,25250,25250,0
20241220,180000,62803400,25250,25250,25250,25250,0
20241220,175900,62803400,25250,25250,25250,25250,0
20241220,175800,62803400,25250,25250,25250,25250,0
20241220,175700,62803400,25250,25250,25250,25250,0
20241220,175600,62803400,25250,25250,25250,25250,0
20241220,175500,62803400,25250,25250,25250,25250,0
20241220,175400,62803400,25250,25250,25250,25250,0
20241220,175300,62803400,25250,25250,25250,25250,0
20241220,175200,62803400,25250,25250,25250,25250,0
20241220,175100,62803400,25250,25250,25250,25250,0
20241220,175000,62803400,25250,25250,25250,25250,4
20241220,174900,62803400,25250,25250,25250,25250,0
20241220,174800,62803400,25250,25250,25250,25250,0
20241220,174700,62803400,25250,25250,25250,25250,0
20241220,174600,62803400,25250,25250,25250,25250,0
20241220,174500,62803400,25250,25250,25250,25250,0
20241220,174400,62803400,25250,25250,25250,25250,0
20241220,174300,62803400,25250,25250,25250,25250,0
20241220,174200,62803400,25250,25250,25250,25250,0
20241220,174100,62803400,25250,25250,25250,25250,0
20241220,174000,62803400,25250,25250,25250,25250,0
20241220,173900,62803400,25250,25250,25250,25250,0
20241220,173800,62803400,25250,25250,25250,25250,0
20241220,173700,62803400,25250,25250,25250,25250,0
20241220,173600,62803400,25250,25250,25250,25250,0
20241220,173500,62803400,25250,25250,25250,25250,0
20241220,173400,62803400,25250,25250,25250,25250,0
20241220,173300,62803400,25250,25250,25250,25250,0
20241220,173200,62803400,25250,25250,25250,25250,0
20241220,173100,62803400,25250,25250,25250,25250,0
20241220,173000,62803400,25250,25250,25250,25250,0
20241220,172900,62803400,25250,25250,25250,25250,0
20241220,172800,62803400,25250,25250,25250,25250,0
20241220,172700,62803400,25250,25250,25250,25250,0
20241220,172600,62803400,25250,25250,25250,25250,0
20241220,172500,62803400,25250,25250,25250,25250,0
20241220,172400,62803400,25250,25250,25250,25250,0
20241220,172300,62803400,25250,25250,25250,25250,0
20241220,172200,62803400,25250,25250,25250,25250,0
20241220,172100,62803400,25250,25250,25250,25250,0
20241220,172000,62803400,25250,25250,25250,25250,4
20241220,171900,62803400,25250,25250,25250,25250,0
20241220,171800,62803400,25250,25250,25250,25250,0
20241220,171700,62803400,25250,25250,25250,25250,0
20241220,171600,62803400,25250,25250,25250,25250,0
20241220,171500,62803400,25250,25250,25250,25250,0
20241220,171400,62803400,25250,25250,25250,25250,0
20241220,171300,62803400,25250,25250,25250,25250,0
20241220,171200,62803400,25250,25250,25250,25250,0
20241220,171100,62803400,25250,25250,25250,25250,0
20241220,171000,62803400,25250,25250,25250,25250,0
20241220,170900,62803400,25250,25250,25250,25250,0
20241220,170800,62803400,25250,25250,25250,25250,0
20241220,170700,62803400,25250,25250,25250,25250,0
20241220,170600,62803400,25250,25250,25250,25250,0
20241220,170500,62803400,25250,25250,25250,25250,0
20241220,170400,62803400,25250,25250,25250,25250,0
20241220,170300,62803400,25250,25250,25250,25250,0
20241220,170200,62803400,25250,25250,25250,25250,0
20241220,170100,62803400,25250,25250,25250,25250,0
20241220,170000,62803400,25250,25250,25250,25250,0
20241220,165900,62803400,25250,25250,25250,25250,0
20241220,165800,62803400,25250,25250,25250,25250,0
20241220,165700,62803400,25250,25250,25250,25250,0
20241220,165600,62803400,25250,25250,25250,25250,0
20241220,165500,62803400,25250,25250,25250,25250,0
20241220,165400,62803400,25250,25250,25250,25250,0
20241220,165300,62803400,25250,25250,25250,25250,0
20241220,165200,62803400,25250,25250,25250,25250,0
20241220,165100,62803400,25250,25250,25250,25250,0
20241220,165000,62803400,25250,25250,25250,25250,4
20241220,164900,62803400,25250,25250,25250,25250,0
20241220,164800,62803400,25250,25250,25250,25250,0
20241220,164700,62803400,25250,25250,25250,25250,0
20241220,164600,62803400,25250,25250,25250,25250,0
20241220,164500,62803400,25250,25250,25250,25250,0
20241220,164400,62803400,25250,25250,25250,25250,0
20241220,164300,62803400,25250,25250,25250,25250,0
20241220,164200,62803400,25250,25250,25250,25250,0
20241220,164100,62803400,25250,25250,25250,25250,0
20241220,164000,62803400,25250,25250,25250,25250,0
20241220,163900,62803400,25250,25250,25250,25250,0
20241220,163800,62803400,25250,25250,25250,25250,0
20241220,163700,62803400,25250,25250,25250,25250,0
20241220,163600,62803400,25250,25250,25250,25250,0
20241220,163500,62803400,25250,25250,25250,25250,0
20241220,163400,62803400,25250,25250,25250,25250,0
20241220,163300,62803400,25250,25250,25250,25250,0
20241220,163200,62803400,25250,25250,25250,25250,0
20241220,163100,62803400,25250,25250,25250,25250,0
20241220,163000,62803400,25250,25250,25250,25250,0
20241220,162900,62803400,25250,25250,25250,25250,0
20241220,162800,62803400,25250,25250,25250,25250,0
20241220,162700,62803400,25250,25250,25250,25250,0
20241220,162600,62803400,25250,25250,25250,25250,0
20241220,162500,62803400,25250,25250,25250,25250,0
20241220,162400,62803400,25250,25250,25250,25250,0
20241220,162300,62803400,25250,25250,25250,25250,0
20241220,162200,62803400,25250,25250,25250,25250,0
20241220,162100,62803400,25250,25250,25250,25250,0
20241220,162000,62803400,25250,25250,25250,25250,4
20241220,161900,62803400,25250,25250,25250,25250,0
20241220,161800,62803400,25250,25250,25250,25250,0
20241220,161700,62803400,25250,25250,25250,25250,0
20241220,161600,62803400,25250,25250,25250,25250,0
20241220,161500,62803400,25250,25250,25250,25250,0
20241220,161400,62803400,25250,25250,25250,25250,0
20241220,161300,62803400,25250,25250,25250,25250,0
20241220,161200,62803400,25250,25250,25250,25250,0
20241220,161100,62803400,25250,25250,25250,25250,0
20241220,161000,62803400,25250,25250,25250,25250,0
20241220,160900,62803400,25250,25250,25250,25250,0
20241220,160800,62803400,25250,25250,25250,25250,0
20241220,160700,62803400,25250,25250,25250,25250,0
20241220,160600,62803400,25250,25250,25250,25250,0
20241220,160500,62803400,25250,25250,25250,25250,0
20241220,160400,62803400,25250,25250,25250,25250,0
20241220,160300,62803400,25250,25250,25250,25250,0
20241220,160200,62803400,25250,25250,25250,25250,0
20241220,160100,62803400,25250,25250,25250,25250,0
20241220,160000,62803400,25250,25250,25250,25250,0
20241220,155900,62803400,25250,25250,25250,25250,0
20241220,155800,62803400,25250,25250,25250,25250,0
20241220,155700,62803400,25250,25250,25250,25250,0
20241220,155600,62803400,25250,25250,25250,25250,0
20241220,155500,62803400,25250,25250,25250,25250,0
20241220,155400,62803400,25250,25250,25250,25250,0
20241220,155300,62803400,25250,25250,25250,25250,0
20241220,155200,62803400,25250,25250,25250,25250,0
20241220,155100,62803400,25250,25250,25250,25250,0
20241220,155000,62803400,25250,25250,25250,25250,4
20241220,154900,62803400,25250,25250,25250,25250,0
20241220,154800,62803400,25250,25250,25250,25250,0
20241220,154700,62803400,25250,25250,25250,25250,0
20241220,154600,62803400,25250,25250,25250,25250,0
20241220,154500,62803400,25250,25250,25250,25250,0
20241220,154400,62803400,25250,25250,25250,25250,0
20241220,154300,62803400,25250,25250,25250,25250,0
20241220,154200,62803400,25250,25250,25250,25250,0
20241220,154100,62803400,25250,25250,25250,25250,0
20241220,154000,62803400,25250,25250,25250,25250,0
20241220,153900,62803400,25250,25250,25250,25250,0
20241220,153800,62803400,25250,25250,25250,25250,0
20241220,153700,62803400,25250,25250,25250,25250,0
20241220,153600,62803400,25250,25250,25250,25250,0
20241220,153500,62803400,25250,25250,25250,25250,0
20241220,153400,62803400,25250,25250,25250,25250,0
20241220,153300,62803400,25250,25250,25250,25250,0
20241220,153200,62803400,25250,25250,25250,25250,0
20241220,153100,62803400,25250,25250,25250,25250,0
20241220,153000,62803400,25250,25250,25250,25250,4
20241220,152900,62702400,25050,25050,25050,25050,0
20241220,152800,62702400,25050,25050,25050,25050,0
20241220,152700,62702400,25050,25050,25050,25050,0
20241220,152600,62702400,25050,25050,25050,25050,0
20241220,152500,62702400,25050,25050,25050,25050,0
20241220,152400,62702400,25050,25050,25050,25050,0
20241220,152300,62702400,25050,25050,25050,25050,0
20241220,152200,62702400,25050,25050,25050,25050,0
20241220,152100,62702400,25050,25050,25050,25050,0
20241220,152000,62702400,25050,25050,25050,25050,0
20241220,151900,62702400,25050,25200,25200,25050,139
20241220,151800,59213950,25200,25200,25200,25200,0
20241220,151700,59213950,25200,25300,25300,25200,5
20241220,151600,59087850,25250,25250,25250,25250,0
20241220,151500,59087850,25250,25250,25250,25250,0
20241220,151400,59087850,25250,25250,25250,25250,12
20241220,151300,58784850,25250,25250,25250,25250,38
20241220,151200,57825350,25250,25250,25250,25250,5
20241220,151100,57699100,25200,25200,25200,25200,0
20241220,151000,57699100,25200,25200,25200,25200,1
20241220,150900,57673900,25300,25300,25300,25300,0
20241220,150800,57673900,25300,25300,25300,25300,0
20241220,150700,57673900,25300,25300,25300,25300,0
20241220,150600,57673900,25300,25300,25300,25300,0
20241220,150500,57673900,25300,25300,25300,25300,0
20241220,150400,57673900,25300,25300,25300,25300,0
20241220,150300,57673900,25300,25300,25300,25300,0
20241220,150200,57673900,25300,25300,25300,25300,0
20241220,150100,57673900,25300,25300,25300,25300,0
20241220,150000,57673900,25300,25300,25300,25300,0
20241220,145900,57673900,25300,25300,25300,25300,0
20241220,145800,57673900,25300,25300,25300,25300,0
20241220,145700,57673900,25300,25250,25300,25200,12
20241220,145600,57371200,25300,25300,25300,25300,0
20241220,145500,57371200,25300,25300,25300,25300,2
20241220,145400,57320600,25300,25300,25300,25300,0
20241220,145300,57320600,25300,25300,25300,25300,0
20241220,145200,57320600,25300,25300,25300,25300,0
20241220,145100,57320600,25300,25300,25300,25300,0
20241220,145000,57320600,25300,25300,25300,25300,0
20241220,144900,57320600,25300,25300,25300,25300,13
20241220,144800,56991700,25300,25300,25300,25300,27
20241220,144700,56308600,25300,25250,25300,25250,222
20241220,144600,50702000,25300,25300,25300,25300,0
20241220,144500,50702000,25300,25300,25300,25300,0
20241220,144400,50702000,25300,25250,25300,25250,244
20241220,144300,44538800,25300,25300,25300,25300,0
20241220,144200,44538800,25300,25300,25300,25300,0
20241220,144100,44538800,25300,25300,25300,25300,0
20241220,144000,44538800,25300,25300,25300,25300,0
20241220,143900,44538800,25300,25300,25300,25300,0
20241220,143800,44538800,25300,25300,25300,25300,0
20241220,143700,44538800,25300,25300,25300,25300,31
20241220,143600,43754500,25300,25300,25300,25300,74
20241220,143500,41882300,25300,25150,25300,25100,361
20241220,143400,32785350,25200,25200,25200,25200,0
20241220,143300,32785350,25200,25200,25200,25200,0
20241220,143200,32785350,25200,25200,25200,25200,1
20241220,143100,32760150,25200,25200,25200,25200,0
20241220,143000,32760150,25200,25200,25200,25200,0
20241220,142900,32760150,25200,25200,25200,25200,1
20241220,142800,32734950,25200,25200,25200,25200,0
20241220,142700,32734950,25200,25200,25200,25200,0
20241220,142600,32734950,25200,25200,25200,25200,0
20241220,142500,32734950,25200,25200,25200,25200,0
20241220,142400,32734950,25200,25200,25200,25200,0
20241220,142300,32734950,25200,25200,25200,25200,0
20241220,142200,32734950,25200,25200,25200,25200,0
20241220,142100,32734950,25200,25200,25200,25200,0
20241220,142000,32734950,25200,25200,25200,25200,0
20241220,141900,32734950,25200,25150,25200,25150,3
20241220,141800,32659450,25200,25200,25200,25200,0
20241220,141700,32659450,25200,25200,25200,25200,0
20241220,141600,32659450,25200,25200,25200,25200,0
20241220,141500,32659450,25200,25200,25200,25200,0
20241220,141400,32659450,25200,25200,25200,25200,0
20241220,141300,32659450,25200,25200,25200,25200,0
20241220,141200,32659450,25200,25200,25200,25200,0
20241220,141100,32659450,25200,25200,25200,25200,0
20241220,141000,32659450,25200,25200,25200,25200,0
20241220,140900,32659450,25200,25200,25200,25200,0
20241220,140800,32659450,25200,25200,25200,25200,0
20241220,140700,32659450,25200,25200,25200,25200,0
20241220,140600,32659450,25200,25100,25200,25100,13
20241220,140500,32332850,25200,25200,25200,25200,0
20241220,140400,32332850,25200,25200,25200,25200,0
20241220,140300,32332850,25200,25200,25200,25200,0
20241220,140200,32332850,25200,25200,25200,25200,0
20241220,140100,32332850,25200,25100,25200,25100,3
20241220,140000,32257450,25200,25200,25200,25200,0
20241220,135900,32257450,25200,25200,25200,25200,0
20241220,135800,32257450,25200,25200,25200,25200,0
20241220,135700,32257450,25200,25200,25200,25200,0
20241220,135600,32257450,25200,25200,25200,25200,0
20241220,135500,32257450,25200,25200,25200,25200,0
20241220,135400,32257450,25200,25200,25200,25200,0
20241220,135300,32257450,25200,25200,25200,25200,0
20241220,135200,32257450,25200,25200,25200,25200,0
20241220,135100,32257450,25200,25200,25200,25200,0
20241220,135000,32257450,25200,25200,25200,25200,0
20241220,134900,32257450,25200,25200,25200,25200,4
20241220,134800,32156650,25200,25200,25200,25200,0
20241220,134700,32156650,25200,25200,25200,25200,0
20241220,134600,32156650,25200,25200,25200,25200,0
20241220,134500,32156650,25200,25200,25200,25200,0
20241220,134400,32156650,25200,25200,25200,25200,0
20241220,134300,32156650,25200,25100,25200,25100,19
20241220,134200,31679550,25200,25200,25200,25200,0
20241220,134100,31679550,25200,25200,25200,25200,0
20241220,134000,31679550,25200,25200,25200,25200,0
20241220,133900,31679550,25200,25200,25200,25200,1
20241220,133800,31654350,25150,25150,25150,25150,0
20241220,133700,31654350,25150,25150,25150,25150,0
20241220,133600,31654350,25150,25150,25150,25150,0
20241220,133500,31654350,25150,25150,25150,25150,0
20241220,133400,31654350,25150,25150,25150,25150,0
20241220,133300,31654350,25150,25150,25150,25150,0
20241220,133200,31654350,25150,25150,25150,25150,0
20241220,133100,31654350,25150,25150,25150,25150,0
20241220,133000,31654350,25150,25150,25150,25150,0
20241220,132900,31654350,25150,25150,25150,25150,0
20241220,132800,31654350,25150,25150,25150,25150,0
20241220,132700,31654350,25150,25100,25150,25050,12
20241220,132600,31353400,25150,25150,25150,25150,1
20241220,132500,31328250,25200,25200,25200,25200,0
20241220,132400,31328250,25200,25200,25200,25200,0
20241220,132300,31328250,25200,25200,25200,25200,20
20241220,132200,30824250,25300,25300,25300,25300,0
20241220,132100,30824250,25300,25300,25300,25300,11
20241220,132000,30545950,25300,25300,25300,25300,1
20241220,131900,30520650,25250,25200,25250,25200,100
20241220,131800,27999400,25200,25200,25200,25200,0
20241220,131700,27999400,25200,25200,25200,25200,0
20241220,131600,27999400,25200,25200,25200,25200,0
20241220,131500,27999400,25200,25200,25200,25200,0
20241220,131400,27999400,25200,25200,25200,25200,0
20241220,131300,27999400,25200,25200,25200,25200,0
20241220,131200,27999400,25200,25200,25200,25200,0
20241220,131100,27999400,25200,25200,25200,25200,305
20241220,131000,20313400,25200,25200,25200,25200,0
20241220,130900,20313400,25200,25200,25200,25200,0
20241220,130800,20313400,25200,25200,25200,25200,2
20241220,130700,20263000,25100,25100,25100,25100,0
20241220,130600,20263000,25100,25100,25100,25100,74
20241220,130500,18405600,25200,25200,25200,25200,0
20241220,130400,18405600,25200,25200,25200,25200,0
20241220,130300,18405600,25200,25200,25200,25200,0
20241220,130200,18405600,25200,25200,25200,25200,0
20241220,130100,18405600,25200,25200,25200,25200,0
20241220,130000,18405600,25200,25200,25200,25200,1
20241220,125900,18380400,25200,25200,25200,25200,0
20241220,125800,18380400,25200,25200,25200,25200,0
20241220,125700,18380400,25200,25200,25200,25200,0
20241220,125600,18380400,25200,25200,25200,25200,0
20241220,125500,18380400,25200,25200,25200,25200,1
20241220,125400,18355200,25200,25200,25200,25200,0
20241220,125300,18355200,25200,25200,25200,25200,0
20241220,125200,18355200,25200,25200,25200,25200,0
20241220,125100,18355200,25200,25200,25200,25200,0
20241220,125000,18355200,25200,25200,25200,25200,0
20241220,124900,18355200,25200,25150,25200,25150,27
20241220,124800,17675800,25150,25150,25150,25150,0
20241220,124700,17675800,25150,25150,25150,25150,0
20241220,124600,17675800,25150,25150,25150,25150,0
20241220,124500,17675800,25150,25150,25150,25150,0
20241220,124400,17675800,25150,25150,25150,25150,0
20241220,124300,17675800,25150,25150,25150,25150,0
20241220,124200,17675800,25150,25150,25150,25150,0
20241220,124100,17675800,25150,25150,25150,25150,0
20241220,124000,17675800,25150,25100,25150,25100,53
20241220,123900,16345350,25150,25150,25150,25150,66
20241220,123800,14685450,25100,25100,25150,25100,22
20241220,123700,14133200,25150,25150,25150,25150,0
20241220,123600,14133200,25150,25150,25150,25150,0
20241220,123500,14133200,25150,25100,25150,25100,18
20241220,123400,13681200,25150,25150,25150,25150,0
20241220,123300,13681200,25150,25150,25150,25150,0
20241220,123200,13681200,25150,25150,25150,25150,0
20241220,123100,13681200,25150,25150,25150,25150,0
20241220,123000,13681200,25150,25150,25150,25150,0
20241220,122900,13681200,25150,25150,25150,25150,0
20241220,122800,13681200,25150,25150,25150,25150,0
20241220,122700,13681200,25150,25150,25150,25150,0
20241220,122600,13681200,25150,25150,25150,25150,0
20241220,122500,13681200,25150,25150,25150,25150,0
20241220,122400,13681200,25150,25100,25150,25100,11
20241220,122300,13405050,25100,25100,25100,25100,0
20241220,122200,13405050,25100,25100,25100,25100,0
20241220,122100,13405050,25100,25100,25100,25100,0
20241220,122000,13405050,25100,25100,25100,25100,0
20241220,121900,13405050,25100,25100,25100,25100,0
20241220,121800,13405050,25100,25100,25100,25100,0
20241220,121700,13405050,25100,25100,25100,25100,0
20241220,121600,13405050,25100,25100,25100,25100,0
20241220,121500,13405050,25100,25100,25100,25100,0
20241220,121400,13405050,25100,25100,25100,25100,0
20241220,121300,13405050,25100,25100,25100,25100,0
20241220,121200,13405050,25100,25100,25100,25100,0
20241220,121100,13405050,25100,25100,25100,25100,0
20241220,121000,13405050,25100,25100,25100,25100,1
20241220,120900,13379950,25100,25100,25100,25100,0
20241220,120800,13379950,25100,25100,25100,25100,0
20241220,120700,13379950,25100,25100,25100,25100,0
20241220,120600,13379950,25100,25100,25100,25100,0
20241220,120500,13379950,25100,25100,25100,25100,0
20241220,120400,13379950,25100,25100,25100,25100,0
20241220,120300,13379950,25100,25100,25100,25100,0
20241220,120200,13379950,25100,25100,25100,25100,0
20241220,120100,13379950,25100,25100,25100,25100,0
20241220,120000,13379950,25100,25100,25100,25100,16
20241220,115900,12978350,25150,25150,25150,25150,0
20241220,115800,12978350,25150,25150,25150,25150,0
20241220,115700,12978350,25150,25150,25150,25150,0
20241220,115600,12978350,25150,25150,25150,25150,0
20241220,115500,12978350,25150,25150,25150,25150,0
20241220,115400,12978350,25150,25150,25150,25150,0
20241220,115300,12978350,25150,25150,25150,25150,0
20241220,115200,12978350,25150,25150,25150,25150,0
20241220,115100,12978350,25150,25150,25150,25150,0
20241220,115000,12978350,25150,25150,25150,25150,0
20241220,114900,12978350,25150,25150,25150,25150,0
20241220,114800,12978350,25150,25150,25150,25150,0
20241220,114700,12978350,25150,25150,25150,25150,0
20241220,114600,12978350,25150,25150,25150,25150,0
20241220,114500,12978350,25150,25150,25150,25150,0
20241220,114400,12978350,25150,25150,25150,25150,0
20241220,114300,12978350,25150,25150,25150,25150,0
20241220,114200,12978350,25150,25150,25150,25150,0
20241220,114100,12978350,25150,25150,25150,25150,0
20241220,114000,12978350,25150,25150,25150,25150,0
20241220,113900,12978350,25150,25150,25150,25150,0
20241220,113800,12978350,25150,25150,25150,25150,0
20241220,113700,12978350,25150,25150,25150,25150,2
20241220,113600,12928050,25150,25150,25150,25150,0
20241220,113500,12928050,25150,25150,25150,25150,0
20241220,113400,12928050,25150,25150,25150,25150,0
20241220,113300,12928050,25150,25150,25150,25150,0
20241220,113200,12928050,25150,25150,25150,25150,0
20241220,113100,12928050,25150,25150,25150,25150,0
20241220,113000,12928050,25150,25150,25150,25150,0
20241220,112900,12928050,25150,25150,25150,25150,0
20241220,112800,12928050,25150,25150,25150,25150,0
20241220,112700,12928050,25150,25150,25150,25150,6
20241220,112600,12777150,25150,25150,25150,25150,0
20241220,112500,12777150,25150,25150,25150,25150,0
20241220,112400,12777150,25150,25150,25150,25150,0
20241220,112300,12777150,25150,25150,25150,25150,0
20241220,112200,12777150,25150,25150,25150,25150,0
20241220,112100,12777150,25150,25150,25150,25150,0
20241220,112000,12777150,25150,25150,25150,25150,0
20241220,111900,12777150,25150,25100,25150,25100,18
20241220,111800,12325100,25050,25050,25050,25050,100
20241220,111700,9820100,25050,25050,25050,25050,0
20241220,111600,9820100,25050,25050,25050,25050,0
20241220,111500,9820100,25050,25050,25050,25050,0
20241220,111400,9820100,25050,25050,25050,25050,0
20241220,111300,9820100,25050,25050,25050,25050,0
20241220,111200,9820100,25050,25050,25050,25050,0
20241220,111100,9820100,25050,25050,25050,25050,1
20241220,111000,9795050,25150,25150,25150,25150,13
20241220,110900,9468100,25150,25150,25150,25150,0
20241220,110800,9468100,25150,25150,25150,25150,0
20241220,110700,9468100,25150,25150,25150,25150,4
20241220,110600,9367500,25150,25150,25150,25150,0
20241220,110500,9367500,25150,25150,25150,25150,0
20241220,110400,9367500,25150,25000,25150,25000,7
20241220,110300,9192200,25050,25050,25050,25050,0
20241220,110200,9192200,25050,25050,25050,25050,0
20241220,110100,9192200,25050,25050,25050,25050,0
20241220,110000,9192200,25050,25050,25050,25050,0
20241220,105900,9192200,25050,25050,25050,25050,0
20241220,105800,9192200,25050,25050,25050,25050,0
20241220,105700,9192200,25050,25050,25050,25050,1
20241220,105600,9167150,25150,25150,25150,25150,0
20241220,105500,9167150,25150,25150,25150,25150,0
20241220,105400,9167150,25150,25150,25150,25150,0
20241220,105300,9167150,25150,25150,25150,25150,0
20241220,105200,9167150,25150,25150,25150,25150,0
20241220,105100,9167150,25150,25150,25150,25150,0
20241220,105000,9167150,25150,25150,25150,25150,27
20241220,104900,8488100,25100,25100,25100,25100,0
20241220,104800,8488100,25100,25100,25100,25100,0
20241220,104700,8488100,25100,25100,25100,25100,0
20241220,104600,8488100,25100,25100,25100,25100,0
20241220,104500,8488100,25100,25100,25100,25100,0
20241220,104400,8488100,25100,25100,25100,25100,3
20241220,104300,8412800,25050,25050,25050,25050,9
20241220,104200,8187350,25000,25000,25000,25000,0
20241220,104100,8187350,25000,25000,25000,25000,0
20241220,104000,8187350,25000,25000,25000,25000,0
20241220,103900,8187350,25000,25000,25000,25000,0
20241220,103800,8187350,25000,25000,25000,25000,1
20241220,103700,8162350,25150,25150,25150,25150,0
20241220,103600,8162350,25150,25150,25150,25150,0
20241220,103500,8162350,25150,25150,25150,25150,0
20241220,103400,8162350,25150,25150,25150,25150,0
20241220,103300,8162350,25150,25150,25150,25150,0
20241220,103200,8162350,25150,25150,25150,25150,0
20241220,103100,8162350,25150,25150,25150,25150,0
20241220,103000,8162350,25150,25150,25150,25150,4
20241220,102900,8061750,25150,25150,25150,25150,0
20241220,102800,8061750,25150,25150,25150,25150,1
20241220,102700,8036600,25150,25150,25150,25150,0
20241220,102600,8036600,25150,25150,25150,25150,0
20241220,102500,8036600,25150,25150,25150,25150,0
20241220,102400,8036600,25150,25150,25150,25150,0
20241220,102300,8036600,25150,25150,25150,25150,0
20241220,102200,8036600,25150,25150,25150,25150,0
20241220,102100,8036600,25150,25150,25150,25150,0
20241220,102000,8036600,25150,25150,25150,25150,0
20241220,101900,8036600,25150,25150,25150,25150,0
20241220,101800,8036600,25150,25150,25150,25150,0
20241220,101700,8036600,25150,25150,25150,25150,0
20241220,101600,8036600,25150,25150,25150,25150,0
20241220,101500,8036600,25150,25150,25150,25150,0
20241220,101400,8036600,25150,25150,25150,25150,0
20241220,101300,8036600,25150,25150,25150,25150,0
20241220,101200,8036600,25150,25150,25150,25150,0
20241220,101100,8036600,25150,25100,25150,25100,2
20241220,101000,7986350,25050,25050,25050,25050,0
20241220,100900,7986350,25050,25050,25050,25050,0
20241220,100800,7986350,25050,25050,25050,25050,0
20241220,100700,7986350,25050,25050,25050,25050,2
20241220,100600,7936250,25100,25100,25100,25100,0
20241220,100500,7936250,25100,25100,25100,25100,0
20241220,100400,7936250,25100,25100,25100,25100,0
20241220,100300,7936250,25100,25100,25100,25100,0
20241220,100200,7936250,25100,25100,25100,25100,0
20241220,100100,7936250,25100,25100,25100,25100,0
20241220,100000,7936250,25100,25100,25100,25100,0
20241220,095900,7936250,25100,25100,25100,25100,70
20241220,095800,6179250,25100,25100,25100,25100,0
20241220,095700,6179250,25100,25100,25100,25100,0
20241220,095600,6179250,25100,25100,25100,25100,0
20241220,095500,6179250,25100,25100,25100,25100,0
20241220,095400,6179250,25100,25100,25100,25100,0
20241220,095300,6179250,25100,25100,25100,25100,0
20241220,095200,6179250,25100,25100,25100,25100,0
20241220,095100,6179250,25100,25100,25100,25100,0
20241220,095000,6179250,25100,25100,25100,25100,5
20241220,094900,6053750,25100,25100,25100,25100,20
20241220,094800,5551750,25100,25100,25100,25100,0
20241220,094700,5551750,25100,25100,25100,25100,0
20241220,094600,5551750,25100,25100,25100,25100,0
20241220,094500,5551750,25100,25100,25100,25100,0
20241220,094400,5551750,25100,25100,25100,25100,0
20241220,094300,5551750,25100,25100,25100,25100,1
20241220,094200,5526650,25100,25100,25100,25100,0
20241220,094100,5526650,25100,25100,25100,25100,0
20241220,094000,5526650,25100,25100,25100,25100,0
20241220,093900,5526650,25100,25100,25100,25100,0
20241220,093800,5526650,25100,25100,25100,25100,0
20241220,093700,5526650,25100,25100,25100,25100,0
20241220,093600,5526650,25100,25100,25100,25100,1
20241220,093500,5501550,24950,24950,24950,24950,0
20241220,093400,5501550,24950,24950,24950,24950,4
20241220,093300,5401750,25100,25100,25100,25100,0
20241220,093200,5401750,25100,25100,25100,25100,0
20241220,093100,5401750,25100,25100,25100,25100,0
20241220,093000,5401750,25100,25100,25100,25100,0
20241220,092900,5401750,25100,25100,25100,25100,0
20241220,092800,5401750,25100,25100,25100,25100,0
20241220,092700,5401750,25100,25100,25100,25100,0
20241220,092600,5401750,25100,25100,25100,25100,0
20241220,092500,5401750,25100,25100,25100,25100,0
20241220,092400,5401750,25100,25100,25100,25100,2
20241220,092300,5351550,25100,25100,25100,25100,0
20241220,092200,5351550,25100,25100,25100,25100,0
20241220,092100,5351550,25100,25100,25100,25100,0
20241220,092000,5351550,25100,25100,25100,25100,1
20241220,091900,5326450,24950,24950,24950,24950,0
20241220,091800,5326450,24950,24950,24950,24950,0
20241220,091700,5326450,24950,25050,25050,24950,201
20241220,091600,301250,25050,25050,25050,25050,0
20241220,091500,301250,25050,25050,25050,25050,0
20241220,091400,301250,25050,25050,25050,25050,0
20241220,091300,301250,25050,25050,25050,25050,0
20241220,091200,301250,25050,25050,25050,25050,0
20241220,091100,301250,25050,25050,25050,25050,0
20241220,091000,301250,25050,25050,25050,25050,0
20241220,090900,301250,25050,25050,25050,25050,0
20241220,090800,301250,25050,25050,25050,25050,0
20241220,090700,301250,25050,25050,25050,25050,0
20241220,090600,301250,25050,25050,25050,25050,0
20241220,090500,301250,25050,25050,25050,25050,0
20241220,090400,301250,25050,25100,25100,25050,10
20241220,090300,50300,25100,25100,25100,25100,1
20241220,090200,25200,25200,25200,25200,25200,0
20241220,090100,25200,25200,25200,25200,25200,0
20241220,090000,25200,25200,25200,25200,25200,1