KissMeData/036190/min/candle-20241223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241223,192000,83349350,25250,25250,25250,25250,55
20241223,191900,83349350,25250,25250,25250,25250,0
20241223,191800,83349350,25250,25250,25250,25250,0
20241223,191700,83349350,25250,25250,25250,25250,0
20241223,191600,83349350,25250,25250,25250,25250,0
20241223,191500,83349350,25250,25250,25250,25250,0
20241223,191400,83349350,25250,25250,25250,25250,0
20241223,191300,83349350,25250,25250,25250,25250,0
20241223,191200,83349350,25250,25250,25250,25250,0
20241223,191100,83349350,25250,25250,25250,25250,0
20241223,191000,83349350,25250,25250,25250,25250,0
20241223,190900,83349350,25250,25250,25250,25250,0
20241223,190800,83349350,25250,25250,25250,25250,0
20241223,190700,83349350,25250,25250,25250,25250,0
20241223,190600,83349350,25250,25250,25250,25250,0
20241223,190500,83349350,25250,25250,25250,25250,0
20241223,190400,83349350,25250,25250,25250,25250,0
20241223,190300,83349350,25250,25250,25250,25250,0
20241223,190200,83349350,25250,25250,25250,25250,0
20241223,190100,83349350,25250,25250,25250,25250,0
20241223,190000,83349350,25250,25250,25250,25250,0
20241223,185900,83349350,25250,25250,25250,25250,0
20241223,185800,83349350,25250,25250,25250,25250,0
20241223,185700,83349350,25250,25250,25250,25250,0
20241223,185600,83349350,25250,25250,25250,25250,0
20241223,185500,83349350,25250,25250,25250,25250,0
20241223,185400,83349350,25250,25250,25250,25250,0
20241223,185300,83349350,25250,25250,25250,25250,0
20241223,185200,83349350,25250,25250,25250,25250,0
20241223,185100,83349350,25250,25250,25250,25250,0
20241223,185000,83349350,25250,25250,25250,25250,55
20241223,184900,83349350,25250,25250,25250,25250,0
20241223,184800,83349350,25250,25250,25250,25250,0
20241223,184700,83349350,25250,25250,25250,25250,0
20241223,184600,83349350,25250,25250,25250,25250,0
20241223,184500,83349350,25250,25250,25250,25250,0
20241223,184400,83349350,25250,25250,25250,25250,0
20241223,184300,83349350,25250,25250,25250,25250,0
20241223,184200,83349350,25250,25250,25250,25250,0
20241223,184100,83349350,25250,25250,25250,25250,0
20241223,184000,83349350,25250,25250,25250,25250,0
20241223,183900,83349350,25250,25250,25250,25250,0
20241223,183800,83349350,25250,25250,25250,25250,0
20241223,183700,83349350,25250,25250,25250,25250,0
20241223,183600,83349350,25250,25250,25250,25250,0
20241223,183500,83349350,25250,25250,25250,25250,0
20241223,183400,83349350,25250,25250,25250,25250,0
20241223,183300,83349350,25250,25250,25250,25250,0
20241223,183200,83349350,25250,25250,25250,25250,0
20241223,183100,83349350,25250,25250,25250,25250,0
20241223,183000,83349350,25250,25250,25250,25250,0
20241223,182900,83349350,25250,25250,25250,25250,0
20241223,182800,83349350,25250,25250,25250,25250,0
20241223,182700,83349350,25250,25250,25250,25250,0
20241223,182600,83349350,25250,25250,25250,25250,0
20241223,182500,83349350,25250,25250,25250,25250,0
20241223,182400,83349350,25250,25250,25250,25250,0
20241223,182300,83349350,25250,25250,25250,25250,0
20241223,182200,83349350,25250,25250,25250,25250,0
20241223,182100,83349350,25250,25250,25250,25250,0
20241223,182000,83349350,25250,25250,25250,25250,55
20241223,181900,83349350,25250,25250,25250,25250,0
20241223,181800,83349350,25250,25250,25250,25250,0
20241223,181700,83349350,25250,25250,25250,25250,0
20241223,181600,83349350,25250,25250,25250,25250,0
20241223,181500,83349350,25250,25250,25250,25250,0
20241223,181400,83349350,25250,25250,25250,25250,0
20241223,181300,83349350,25250,25250,25250,25250,0
20241223,181200,83349350,25250,25250,25250,25250,0
20241223,181100,83349350,25250,25250,25250,25250,0
20241223,181000,83349350,25250,25250,25250,25250,0
20241223,180900,83349350,25250,25250,25250,25250,0
20241223,180800,83349350,25250,25250,25250,25250,0
20241223,180700,83349350,25250,25250,25250,25250,0
20241223,180600,83349350,25250,25250,25250,25250,0
20241223,180500,83349350,25250,25250,25250,25250,0
20241223,180400,83349350,25250,25250,25250,25250,0
20241223,180300,83349350,25250,25250,25250,25250,0
20241223,180200,83349350,25250,25250,25250,25250,0
20241223,180100,83349350,25250,25250,25250,25250,0
20241223,180000,83349350,25250,25250,25250,25250,0
20241223,175900,83349350,25250,25250,25250,25250,0
20241223,175800,83349350,25250,25250,25250,25250,0
20241223,175700,83349350,25250,25250,25250,25250,0
20241223,175600,83349350,25250,25250,25250,25250,0
20241223,175500,83349350,25250,25250,25250,25250,0
20241223,175400,83349350,25250,25250,25250,25250,0
20241223,175300,83349350,25250,25250,25250,25250,0
20241223,175200,83349350,25250,25250,25250,25250,0
20241223,175100,83349350,25250,25250,25250,25250,0
20241223,175000,83349350,25250,25250,25250,25250,55
20241223,174900,83349350,25250,25250,25250,25250,0
20241223,174800,83349350,25250,25250,25250,25250,0
20241223,174700,83349350,25250,25250,25250,25250,0
20241223,174600,83349350,25250,25250,25250,25250,0
20241223,174500,83349350,25250,25250,25250,25250,0
20241223,174400,83349350,25250,25250,25250,25250,0
20241223,174300,83349350,25250,25250,25250,25250,0
20241223,174200,83349350,25250,25250,25250,25250,0
20241223,174100,83349350,25250,25250,25250,25250,0
20241223,174000,83349350,25250,25250,25250,25250,0
20241223,173900,83349350,25250,25250,25250,25250,0
20241223,173800,83349350,25250,25250,25250,25250,0
20241223,173700,83349350,25250,25250,25250,25250,0
20241223,173600,83349350,25250,25250,25250,25250,0
20241223,173500,83349350,25250,25250,25250,25250,0
20241223,173400,83349350,25250,25250,25250,25250,0
20241223,173300,83349350,25250,25250,25250,25250,0
20241223,173200,83349350,25250,25250,25250,25250,0
20241223,173100,83349350,25250,25250,25250,25250,0
20241223,173000,83349350,25250,25250,25250,25250,0
20241223,172900,83349350,25250,25250,25250,25250,0
20241223,172800,83349350,25250,25250,25250,25250,0
20241223,172700,83349350,25250,25250,25250,25250,0
20241223,172600,83349350,25250,25250,25250,25250,0
20241223,172500,83349350,25250,25250,25250,25250,0
20241223,172400,83349350,25250,25250,25250,25250,0
20241223,172300,83349350,25250,25250,25250,25250,0
20241223,172200,83349350,25250,25250,25250,25250,0
20241223,172100,83349350,25250,25250,25250,25250,0
20241223,172000,83349350,25250,25250,25250,25250,55
20241223,171900,83349350,25250,25250,25250,25250,0
20241223,171800,83349350,25250,25250,25250,25250,0
20241223,171700,83349350,25250,25250,25250,25250,0
20241223,171600,83349350,25250,25250,25250,25250,0
20241223,171500,83349350,25250,25250,25250,25250,0
20241223,171400,83349350,25250,25250,25250,25250,0
20241223,171300,83349350,25250,25250,25250,25250,0
20241223,171200,83349350,25250,25250,25250,25250,0
20241223,171100,83349350,25250,25250,25250,25250,0
20241223,171000,83349350,25250,25250,25250,25250,0
20241223,170900,83349350,25250,25250,25250,25250,0
20241223,170800,83349350,25250,25250,25250,25250,0
20241223,170700,83349350,25250,25250,25250,25250,0
20241223,170600,83349350,25250,25250,25250,25250,0
20241223,170500,83349350,25250,25250,25250,25250,0
20241223,170400,83349350,25250,25250,25250,25250,0
20241223,170300,83349350,25250,25250,25250,25250,0
20241223,170200,83349350,25250,25250,25250,25250,0
20241223,170100,83349350,25250,25250,25250,25250,0
20241223,170000,83349350,25250,25250,25250,25250,0
20241223,165900,83349350,25250,25250,25250,25250,0
20241223,165800,83349350,25250,25250,25250,25250,0
20241223,165700,83349350,25250,25250,25250,25250,0
20241223,165600,83349350,25250,25250,25250,25250,0
20241223,165500,83349350,25250,25250,25250,25250,0
20241223,165400,83349350,25250,25250,25250,25250,0
20241223,165300,83349350,25250,25250,25250,25250,0
20241223,165200,83349350,25250,25250,25250,25250,0
20241223,165100,83349350,25250,25250,25250,25250,0
20241223,165000,83349350,25250,25250,25250,25250,55
20241223,164900,83349350,25250,25250,25250,25250,0
20241223,164800,83349350,25250,25250,25250,25250,0
20241223,164700,83349350,25250,25250,25250,25250,0
20241223,164600,83349350,25250,25250,25250,25250,0
20241223,164500,83349350,25250,25250,25250,25250,0
20241223,164400,83349350,25250,25250,25250,25250,0
20241223,164300,83349350,25250,25250,25250,25250,0
20241223,164200,83349350,25250,25250,25250,25250,0
20241223,164100,83349350,25250,25250,25250,25250,0
20241223,164000,83349350,25250,25250,25250,25250,0
20241223,163900,83349350,25250,25250,25250,25250,0
20241223,163800,83349350,25250,25250,25250,25250,0
20241223,163700,83349350,25250,25250,25250,25250,0
20241223,163600,83349350,25250,25250,25250,25250,0
20241223,163500,83349350,25250,25250,25250,25250,0
20241223,163400,83349350,25250,25250,25250,25250,0
20241223,163300,83349350,25250,25250,25250,25250,0
20241223,163200,83349350,25250,25250,25250,25250,0
20241223,163100,83349350,25250,25250,25250,25250,0
20241223,163000,83349350,25250,25250,25250,25250,0
20241223,162900,83349350,25250,25250,25250,25250,0
20241223,162800,83349350,25250,25250,25250,25250,0
20241223,162700,83349350,25250,25250,25250,25250,0
20241223,162600,83349350,25250,25250,25250,25250,0
20241223,162500,83349350,25250,25250,25250,25250,0
20241223,162400,83349350,25250,25250,25250,25250,0
20241223,162300,83349350,25250,25250,25250,25250,0
20241223,162200,83349350,25250,25250,25250,25250,0
20241223,162100,83349350,25250,25250,25250,25250,0
20241223,162000,83349350,25250,25250,25250,25250,55
20241223,161900,83349350,25250,25250,25250,25250,0
20241223,161800,83349350,25250,25250,25250,25250,0
20241223,161700,83349350,25250,25250,25250,25250,0
20241223,161600,83349350,25250,25250,25250,25250,0
20241223,161500,83349350,25250,25250,25250,25250,0
20241223,161400,83349350,25250,25250,25250,25250,0
20241223,161300,83349350,25250,25250,25250,25250,0
20241223,161200,83349350,25250,25250,25250,25250,0
20241223,161100,83349350,25250,25250,25250,25250,0
20241223,161000,83349350,25250,25250,25250,25250,0
20241223,160900,83349350,25250,25250,25250,25250,0
20241223,160800,83349350,25250,25250,25250,25250,0
20241223,160700,83349350,25250,25250,25250,25250,0
20241223,160600,83349350,25250,25250,25250,25250,0
20241223,160500,83349350,25250,25250,25250,25250,0
20241223,160400,83349350,25250,25250,25250,25250,0
20241223,160300,83349350,25250,25250,25250,25250,0
20241223,160200,83349350,25250,25250,25250,25250,0
20241223,160100,83349350,25250,25250,25250,25250,0
20241223,160000,83349350,25250,25250,25250,25250,0
20241223,155900,83349350,25250,25250,25250,25250,0
20241223,155800,83349350,25250,25250,25250,25250,0
20241223,155700,83349350,25250,25250,25250,25250,0
20241223,155600,83349350,25250,25250,25250,25250,0
20241223,155500,83349350,25250,25250,25250,25250,0
20241223,155400,83349350,25250,25250,25250,25250,0
20241223,155300,83349350,25250,25250,25250,25250,0
20241223,155200,83349350,25250,25250,25250,25250,0
20241223,155100,83349350,25250,25250,25250,25250,0
20241223,155000,83349350,25250,25250,25250,25250,55
20241223,154900,83349350,25250,25250,25250,25250,0
20241223,154800,83349350,25250,25250,25250,25250,0
20241223,154700,83349350,25250,25250,25250,25250,0
20241223,154600,83349350,25250,25250,25250,25250,0
20241223,154500,83349350,25250,25250,25250,25250,0
20241223,154400,83349350,25250,25250,25250,25250,0
20241223,154300,83349350,25250,25250,25250,25250,0
20241223,154200,83349350,25250,25250,25250,25250,0
20241223,154100,83349350,25250,25250,25250,25250,0
20241223,154000,83349350,25250,25250,25250,25250,0
20241223,153900,83349350,25250,25250,25250,25250,0
20241223,153800,83349350,25250,25250,25250,25250,0
20241223,153700,83349350,25250,25250,25250,25250,0
20241223,153600,83349350,25250,25250,25250,25250,0
20241223,153500,83349350,25250,25250,25250,25250,0
20241223,153400,83349350,25250,25250,25250,25250,0
20241223,153300,83349350,25250,25250,25250,25250,0
20241223,153200,83349350,25250,25250,25250,25250,0
20241223,153100,83349350,25250,25250,25250,25250,0
20241223,153000,83349350,25250,25250,25250,25250,55
20241223,152900,81960600,25250,25250,25250,25250,0
20241223,152800,81960600,25250,25250,25250,25250,0
20241223,152700,81960600,25250,25250,25250,25250,0
20241223,152600,81960600,25250,25250,25250,25250,0
20241223,152500,81960600,25250,25250,25250,25250,0
20241223,152400,81960600,25250,25250,25250,25250,0
20241223,152300,81960600,25250,25250,25250,25250,0
20241223,152200,81960600,25250,25250,25250,25250,0
20241223,152100,81960600,25250,25250,25250,25250,0
20241223,152000,81960600,25250,25250,25250,25250,0
20241223,151900,81960600,25250,25250,25250,25250,0
20241223,151800,81960600,25250,25250,25250,25250,0
20241223,151700,81960600,25250,25250,25250,25250,0
20241223,151600,81960600,25250,25250,25250,25250,0
20241223,151500,81960600,25250,25250,25250,25250,0
20241223,151400,81960600,25250,25250,25250,25250,0
20241223,151300,81960600,25250,25250,25250,25250,0
20241223,151200,81960600,25250,25250,25250,25250,0
20241223,151100,81960600,25250,25250,25250,25250,0
20241223,151000,81960600,25250,25250,25250,25250,24
20241223,150900,81354600,25250,25250,25250,25250,0
20241223,150800,81354600,25250,25250,25250,25250,0
20241223,150700,81354600,25250,25250,25250,25250,0
20241223,150600,81354600,25250,25250,25250,25250,0
20241223,150500,81354600,25250,25250,25250,25250,0
20241223,150400,81354600,25250,25250,25250,25250,1
20241223,150300,81329350,25300,25300,25300,25300,0
20241223,150200,81329350,25300,25300,25300,25300,0
20241223,150100,81329350,25300,25300,25300,25300,0
20241223,150000,81329350,25300,25300,25300,25300,7
20241223,145900,81152250,25250,25250,25250,25250,0
20241223,145800,81152250,25250,25250,25300,25250,3
20241223,145700,81076450,25250,25250,25250,25250,2
20241223,145600,81025950,25300,25250,25300,25250,29
20241223,145500,80293350,25300,25300,25300,25300,0
20241223,145400,80293350,25300,25300,25300,25300,0
20241223,145300,80293350,25300,25300,25300,25300,0
20241223,145200,80293350,25300,25300,25300,25300,0
20241223,145100,80293350,25300,25300,25300,25300,0
20241223,145000,80293350,25300,25300,25300,25300,0
20241223,144900,80293350,25300,25300,25300,25300,0
20241223,144800,80293350,25300,25300,25300,25300,0
20241223,144700,80293350,25300,25300,25300,25300,0
20241223,144600,80293350,25300,25300,25300,25300,1
20241223,144500,80268050,25350,25350,25350,25350,0
20241223,144400,80268050,25350,25350,25350,25350,1
20241223,144300,80242700,25250,25250,25250,25250,0
20241223,144200,80242700,25250,25250,25250,25250,0
20241223,144100,80242700,25250,25250,25250,25250,0
20241223,144000,80242700,25250,25250,25250,25250,0
20241223,143900,80242700,25250,25250,25250,25250,0
20241223,143800,80242700,25250,25250,25250,25250,0
20241223,143700,80242700,25250,25250,25250,25250,0
20241223,143600,80242700,25250,25250,25250,25250,0
20241223,143500,80242700,25250,25250,25250,25250,0
20241223,143400,80242700,25250,25250,25250,25250,0
20241223,143300,80242700,25250,25250,25250,25250,0
20241223,143200,80242700,25250,25250,25250,25250,0
20241223,143100,80242700,25250,25250,25250,25250,89
20241223,143000,77995450,25250,25250,25250,25250,0
20241223,142900,77995450,25250,25250,25250,25250,0
20241223,142800,77995450,25250,25250,25250,25250,40
20241223,142700,76985450,25200,25250,25250,25200,387
20241223,142600,67214500,25350,25350,25350,25350,0
20241223,142500,67214500,25350,25350,25350,25350,0
20241223,142400,67214500,25350,25350,25350,25350,0
20241223,142300,67214500,25350,25350,25350,25350,0
20241223,142200,67214500,25350,25350,25350,25350,36
20241223,142100,66301900,25350,25350,25350,25350,0
20241223,142000,66301900,25350,25350,25350,25350,102
20241223,141900,63716200,25350,25350,25350,25350,0
20241223,141800,63716200,25350,25350,25350,25350,0
20241223,141700,63716200,25350,25350,25350,25350,0
20241223,141600,63716200,25350,25350,25350,25350,0
20241223,141500,63716200,25350,25350,25350,25350,0
20241223,141400,63716200,25350,25350,25350,25350,0
20241223,141300,63716200,25350,25350,25350,25350,0
20241223,141200,63716200,25350,25350,25350,25350,0
20241223,141100,63716200,25350,25350,25350,25350,0
20241223,141000,63716200,25350,25350,25350,25350,28
20241223,140900,63006400,25300,25300,25300,25300,0
20241223,140800,63006400,25300,25300,25300,25300,11
20241223,140700,62728100,25300,25300,25300,25300,0
20241223,140600,62728100,25300,25300,25300,25300,0
20241223,140500,62728100,25300,25300,25300,25300,12
20241223,140400,62424500,25300,25300,25300,25300,13
20241223,140300,62095600,25300,25300,25300,25300,9
20241223,140200,61867900,25300,25300,25300,25300,0
20241223,140100,61867900,25300,25300,25300,25300,22
20241223,140000,61311300,25250,25250,25250,25250,9
20241223,135900,61084050,25250,25250,25250,25250,50
20241223,135800,59821550,25250,25250,25250,25250,0
20241223,135700,59821550,25250,25250,25250,25250,0
20241223,135600,59821550,25250,25250,25250,25250,0
20241223,135500,59821550,25250,25250,25250,25250,0
20241223,135400,59821550,25250,25250,25250,25250,0
20241223,135300,59821550,25250,25250,25250,25250,40
20241223,135200,58811550,25250,25250,25250,25250,0
20241223,135100,58811550,25250,25250,25250,25250,0
20241223,135000,58811550,25250,25250,25250,25250,6
20241223,134900,58660050,25250,25250,25250,25250,40
20241223,134800,57650050,25200,25200,25200,25200,0
20241223,134700,57650050,25200,25200,25200,25200,0
20241223,134600,57650050,25200,25200,25200,25200,0
20241223,134500,57650050,25200,25200,25200,25200,0
20241223,134400,57650050,25200,25200,25200,25200,111
20241223,134300,54852850,25200,25200,25200,25200,0
20241223,134200,54852850,25200,25200,25200,25200,0
20241223,134100,54852850,25200,25200,25200,25200,0
20241223,134000,54852850,25200,25200,25200,25200,0
20241223,133900,54852850,25200,25200,25200,25200,0
20241223,133800,54852850,25200,25200,25200,25200,0
20241223,133700,54852850,25200,25200,25200,25200,0
20241223,133600,54852850,25200,25200,25200,25200,0
20241223,133500,54852850,25200,25200,25200,25200,0
20241223,133400,54852850,25200,25200,25200,25200,0
20241223,133300,54852850,25200,25200,25200,25200,65
20241223,133200,53214850,25200,25200,25200,25200,0
20241223,133100,53214850,25200,25200,25200,25200,0
20241223,133000,53214850,25200,25200,25200,25200,0
20241223,132900,53214850,25200,25200,25200,25200,0
20241223,132800,53214850,25200,25200,25200,25200,31
20241223,132700,52433650,25200,25200,25200,25200,0
20241223,132600,52433650,25200,25200,25200,25200,0
20241223,132500,52433650,25200,25200,25200,25200,0
20241223,132400,52433650,25200,25200,25200,25200,21
20241223,132300,51904450,25150,25150,25150,25150,0
20241223,132200,51904450,25150,25150,25150,25150,0
20241223,132100,51904450,25150,25150,25150,25150,0
20241223,132000,51904450,25150,25150,25150,25150,0
20241223,131900,51904450,25150,25150,25150,25150,0
20241223,131800,51904450,25150,25150,25150,25150,0
20241223,131700,51904450,25150,25150,25150,25150,0
20241223,131600,51904450,25150,25150,25150,25150,2
20241223,131500,51854150,25150,25150,25150,25150,0
20241223,131400,51854150,25150,25150,25150,25150,0
20241223,131300,51854150,25150,25150,25150,25150,0
20241223,131200,51854150,25150,25150,25150,25150,115
20241223,131100,48961900,25200,25200,25200,25200,0
20241223,131000,48961900,25200,25200,25200,25200,0
20241223,130900,48961900,25200,25200,25200,25200,0
20241223,130800,48961900,25200,25200,25200,25200,0
20241223,130700,48961900,25200,25200,25200,25200,0
20241223,130600,48961900,25200,25200,25200,25200,0
20241223,130500,48961900,25200,25200,25200,25200,0
20241223,130400,48961900,25200,25200,25200,25200,1
20241223,130300,48936700,25200,25200,25200,25200,20
20241223,130200,48432700,25200,25200,25200,25200,0
20241223,130100,48432700,25200,25200,25200,25200,0
20241223,130000,48432700,25200,25200,25200,25200,1
20241223,125900,48407500,25200,25200,25200,25200,3
20241223,125800,48331900,25200,25200,25200,25200,0
20241223,125700,48331900,25200,25200,25200,25200,0
20241223,125600,48331900,25200,25200,25200,25200,0
20241223,125500,48331900,25200,25200,25200,25200,0
20241223,125400,48331900,25200,25200,25200,25200,20
20241223,125300,47827900,25200,25200,25200,25200,0
20241223,125200,47827900,25200,25200,25200,25200,0
20241223,125100,47827900,25200,25200,25200,25200,0
20241223,125000,47827900,25200,25200,25200,25200,0
20241223,124900,47827900,25200,25200,25200,25200,0
20241223,124800,47827900,25200,25200,25200,25200,0
20241223,124700,47827900,25200,25200,25200,25200,0
20241223,124600,47827900,25200,25200,25200,25200,0
20241223,124500,47827900,25200,25200,25200,25200,30
20241223,124400,47071900,25200,25200,25200,25200,10
20241223,124300,46819900,25200,25200,25200,25200,0
20241223,124200,46819900,25200,25200,25200,25200,0
20241223,124100,46819900,25200,25200,25200,25200,0
20241223,124000,46819900,25200,25200,25200,25200,0
20241223,123900,46819900,25200,25200,25200,25200,0
20241223,123800,46819900,25200,25200,25200,25200,9
20241223,123700,46593100,25150,25150,25150,25150,0
20241223,123600,46593100,25150,25150,25150,25150,0
20241223,123500,46593100,25150,25150,25150,25150,0
20241223,123400,46593100,25150,25150,25150,25150,0
20241223,123300,46593100,25150,25150,25150,25150,0
20241223,123200,46593100,25150,25150,25150,25150,0
20241223,123100,46593100,25150,25150,25150,25150,0
20241223,123000,46593100,25150,25150,25150,25150,0
20241223,122900,46593100,25150,25150,25150,25150,0
20241223,122800,46593100,25150,25150,25150,25150,0
20241223,122700,46593100,25150,25150,25150,25150,100
20241223,122600,44078100,25200,25200,25200,25200,1
20241223,122500,44052900,25150,25150,25150,25150,0
20241223,122400,44052900,25150,25150,25150,25150,0
20241223,122300,44052900,25150,25150,25150,25150,0
20241223,122200,44052900,25150,25200,25200,25150,62
20241223,122100,42493500,25150,25150,25150,25150,0
20241223,122000,42493500,25150,25150,25150,25150,58
20241223,121900,41034800,25150,25150,25150,25150,0
20241223,121800,41034800,25150,25150,25150,25150,0
20241223,121700,41034800,25150,25150,25150,25150,0
20241223,121600,41034800,25150,25150,25150,25150,0
20241223,121500,41034800,25150,25150,25150,25150,0
20241223,121400,41034800,25150,25150,25150,25150,0
20241223,121300,41034800,25150,25150,25150,25150,0
20241223,121200,41034800,25150,25150,25150,25150,0
20241223,121100,41034800,25150,25150,25150,25150,0
20241223,121000,41034800,25150,25150,25150,25150,0
20241223,120900,41034800,25150,25150,25150,25150,0
20241223,120800,41034800,25150,25150,25150,25150,0
20241223,120700,41034800,25150,25150,25150,25150,0
20241223,120600,41034800,25150,25150,25150,25150,0
20241223,120500,41034800,25150,25150,25150,25150,161
20241223,120400,36985650,25200,25200,25200,25200,0
20241223,120300,36985650,25200,25200,25200,25200,0
20241223,120200,36985650,25200,25200,25200,25200,1
20241223,120100,36960450,25200,25200,25200,25200,0
20241223,120000,36960450,25200,25200,25200,25200,0
20241223,115900,36960450,25200,25200,25200,25200,0
20241223,115800,36960450,25200,25200,25200,25200,0
20241223,115700,36960450,25200,25200,25200,25200,0
20241223,115600,36960450,25200,25200,25200,25200,0
20241223,115500,36960450,25200,25200,25200,25200,0
20241223,115400,36960450,25200,25200,25200,25200,0
20241223,115300,36960450,25200,25200,25200,25200,0
20241223,115200,36960450,25200,25200,25200,25200,0
20241223,115100,36960450,25200,25200,25200,25200,0
20241223,115000,36960450,25200,25200,25200,25200,0
20241223,114900,36960450,25200,25200,25200,25200,0
20241223,114800,36960450,25200,25200,25200,25200,0
20241223,114700,36960450,25200,25200,25200,25200,1
20241223,114600,36935250,25150,25150,25150,25150,0
20241223,114500,36935250,25150,25150,25150,25150,0
20241223,114400,36935250,25150,25150,25150,25150,0
20241223,114300,36935250,25150,25150,25150,25150,0
20241223,114200,36935250,25150,25150,25150,25150,0
20241223,114100,36935250,25150,25150,25150,25150,0
20241223,114000,36935250,25150,25150,25150,25150,0
20241223,113900,36935250,25150,25150,25150,25150,0
20241223,113800,36935250,25150,25150,25150,25150,0
20241223,113700,36935250,25150,25150,25150,25150,1
20241223,113600,36910100,25200,25200,25200,25200,0
20241223,113500,36910100,25200,25200,25200,25200,3
20241223,113400,36834500,25150,25150,25150,25150,0
20241223,113300,36834500,25150,25150,25150,25150,0
20241223,113200,36834500,25150,25150,25150,25150,2
20241223,113100,36784200,25150,25150,25150,25150,0
20241223,113000,36784200,25150,25150,25150,25150,0
20241223,112900,36784200,25150,25150,25150,25150,0
20241223,112800,36784200,25150,25150,25150,25150,0
20241223,112700,36784200,25150,25150,25150,25150,0
20241223,112600,36784200,25150,25150,25150,25150,0
20241223,112500,36784200,25150,25150,25150,25150,0
20241223,112400,36784200,25150,25150,25150,25150,0
20241223,112300,36784200,25150,25150,25150,25150,0
20241223,112200,36784200,25150,25150,25150,25150,0
20241223,112100,36784200,25150,25150,25150,25150,0
20241223,112000,36784200,25150,25150,25150,25150,21
20241223,111900,36256050,25150,25150,25150,25150,0
20241223,111800,36256050,25150,25150,25150,25150,20
20241223,111700,35753050,25150,25150,25150,25150,10
20241223,111600,35501550,25150,25150,25150,25150,0
20241223,111500,35501550,25150,25150,25150,25150,0
20241223,111400,35501550,25150,25150,25150,25150,0
20241223,111300,35501550,25150,25150,25150,25150,1
20241223,111200,35476400,25150,25150,25150,25150,0
20241223,111100,35476400,25150,25150,25150,25150,0
20241223,111000,35476400,25150,25150,25150,25150,31
20241223,110900,34696750,25150,25150,25150,25150,0
20241223,110800,34696750,25150,25150,25150,25150,0
20241223,110700,34696750,25150,25150,25150,25150,100
20241223,110600,32181750,25150,25150,25150,25150,2
20241223,110500,32131450,25150,25150,25150,25150,1
20241223,110400,32106300,25150,25150,25150,25150,1
20241223,110300,32081150,25150,25150,25150,25150,31
20241223,110200,31301500,25150,25150,25150,25150,0
20241223,110100,31301500,25150,25150,25150,25150,2
20241223,110000,31251200,25150,25150,25150,25150,12
20241223,105900,30949400,25150,25150,25150,25150,3
20241223,105800,30873950,25150,25150,25150,25150,63
20241223,105700,29289500,25150,25150,25150,25100,4
20241223,105600,29188950,25150,25150,25150,25150,3
20241223,105500,29113500,25150,25150,25150,25150,1
20241223,105400,29088350,25150,25150,25150,25150,1
20241223,105300,29063200,25150,25150,25150,25150,0
20241223,105200,29063200,25150,25150,25150,25150,0
20241223,105100,29063200,25150,25150,25150,25150,0
20241223,105000,29063200,25150,25150,25150,25150,0
20241223,104900,29063200,25150,25150,25150,25150,0
20241223,104800,29063200,25150,25150,25150,25150,22
20241223,104700,28509900,25200,25200,25200,25200,0
20241223,104600,28509900,25200,25200,25200,25200,0
20241223,104500,28509900,25200,25200,25200,25200,0
20241223,104400,28509900,25200,25200,25200,25200,0
20241223,104300,28509900,25200,25200,25200,25200,0
20241223,104200,28509900,25200,25200,25200,25200,0
20241223,104100,28509900,25200,25200,25200,25200,0
20241223,104000,28509900,25200,25200,25200,25200,0
20241223,103900,28509900,25200,25200,25200,25200,0
20241223,103800,28509900,25200,25200,25200,25200,0
20241223,103700,28509900,25200,25200,25200,25200,1
20241223,103600,28484700,25200,25200,25200,25200,0
20241223,103500,28484700,25200,25200,25200,25200,0
20241223,103400,28484700,25200,25200,25200,25200,26
20241223,103300,27829500,25200,25200,25200,25200,0
20241223,103200,27829500,25200,25200,25200,25200,10
20241223,103100,27577500,25200,25200,25200,25200,74
20241223,103000,25712700,25200,25200,25200,25200,0
20241223,102900,25712700,25200,25200,25200,25200,0
20241223,102800,25712700,25200,25200,25200,25200,0
20241223,102700,25712700,25200,25200,25200,25200,0
20241223,102600,25712700,25200,25200,25200,25200,1
20241223,102500,25687500,25200,25200,25200,25200,8
20241223,102400,25485900,25200,25200,25200,25200,100
20241223,102300,22965900,25200,25200,25200,25200,0
20241223,102200,22965900,25200,25200,25200,25200,0
20241223,102100,22965900,25200,25200,25200,25200,0
20241223,102000,22965900,25200,25200,25200,25200,0
20241223,101900,22965900,25200,25200,25200,25200,273
20241223,101800,16086300,25200,25200,25200,25200,0
20241223,101700,16086300,25200,25200,25200,25200,0
20241223,101600,16086300,25200,25200,25200,25200,0
20241223,101500,16086300,25200,25200,25200,25200,0
20241223,101400,16086300,25200,25200,25200,25200,1
20241223,101300,16061100,25200,25200,25200,25200,0
20241223,101200,16061100,25200,25200,25200,25200,0
20241223,101100,16061100,25200,25200,25200,25200,0
20241223,101000,16061100,25200,25200,25200,25200,30
20241223,100900,15305100,25200,25200,25200,25200,0
20241223,100800,15305100,25200,25200,25200,25200,0
20241223,100700,15305100,25200,25200,25200,25200,5
20241223,100600,15179100,25200,25200,25200,25200,0
20241223,100500,15179100,25200,25200,25200,25200,0
20241223,100400,15179100,25200,25200,25200,25200,0
20241223,100300,15179100,25200,25200,25200,25200,0
20241223,100200,15179100,25200,25200,25200,25200,1
20241223,100100,15153900,25200,25200,25200,25200,0
20241223,100000,15153900,25200,25200,25200,25200,0
20241223,095900,15153900,25200,25200,25200,25200,0
20241223,095800,15153900,25200,25200,25200,25200,0
20241223,095700,15153900,25200,25200,25200,25200,0
20241223,095600,15153900,25200,25200,25200,25200,37
20241223,095500,14221500,25150,25150,25150,25150,1
20241223,095400,14196350,25150,25150,25150,25150,0
20241223,095300,14196350,25150,25150,25150,25150,24
20241223,095200,13592750,25100,25100,25100,25100,0
20241223,095100,13592750,25100,25100,25100,25100,0
20241223,095000,13592750,25100,25100,25100,25100,0
20241223,094900,13592750,25100,25100,25100,25100,15
20241223,094800,13216250,25150,25150,25150,25150,1
20241223,094700,13191100,25150,25150,25150,25150,0
20241223,094600,13191100,25150,25150,25150,25150,0
20241223,094500,13191100,25150,25150,25150,25150,0
20241223,094400,13191100,25150,25150,25150,25150,0
20241223,094300,13191100,25150,25150,25150,25150,0
20241223,094200,13191100,25150,25150,25150,25150,0
20241223,094100,13191100,25150,25150,25150,25150,0
20241223,094000,13191100,25150,25150,25150,25150,0
20241223,093900,13191100,25150,25150,25150,25150,3
20241223,093800,13115650,25150,25150,25150,25150,39
20241223,093700,12134800,25150,25150,25150,25150,1
20241223,093600,12109650,25150,25150,25150,25150,0
20241223,093500,12109650,25150,25150,25150,25150,15
20241223,093400,11732400,25150,25150,25150,25150,0
20241223,093300,11732400,25150,25150,25150,25150,240
20241223,093200,5696400,25150,25150,25150,25150,1
20241223,093100,5671250,25100,25100,25100,25100,0
20241223,093000,5671250,25100,25100,25100,25100,0
20241223,092900,5671250,25100,25150,25150,25100,61
20241223,092800,4137200,25200,25200,25200,25200,5
20241223,092700,4011200,25200,25200,25200,25200,0
20241223,092600,4011200,25200,25200,25200,25200,10
20241223,092500,3759200,25150,25150,25150,25150,1
20241223,092400,3734050,25250,25250,25250,25250,0
20241223,092300,3734050,25250,25250,25250,25250,0
20241223,092200,3734050,25250,25250,25250,25250,0
20241223,092100,3734050,25250,25250,25250,25250,0
20241223,092000,3734050,25250,25250,25250,25250,0
20241223,091900,3734050,25250,25250,25250,25250,0
20241223,091800,3734050,25250,25250,25250,25250,2
20241223,091700,3683550,25250,25250,25250,25250,0
20241223,091600,3683550,25250,25250,25250,25250,0
20241223,091500,3683550,25250,25250,25250,25250,0
20241223,091400,3683550,25250,25250,25250,25250,0
20241223,091300,3683550,25250,25250,25250,25250,0
20241223,091200,3683550,25250,25250,25250,25250,0
20241223,091100,3683550,25250,25250,25250,25250,0
20241223,091000,3683550,25250,25250,25250,25250,2
20241223,090900,3633050,25250,25250,25250,25250,0
20241223,090800,3633050,25250,25250,25250,25250,0
20241223,090700,3633050,25250,25250,25250,25250,0
20241223,090600,3633050,25250,25250,25250,25250,0
20241223,090500,3633050,25250,25250,25250,25250,1
20241223,090400,3607800,25250,25250,25250,25250,0
20241223,090300,3607800,25250,25250,25250,25250,2
20241223,090200,3557300,25250,25250,25250,25250,1
20241223,090100,3532050,25050,25050,25050,25050,0
20241223,090000,3532050,25050,25050,25050,25050,141