KissMeData/036190/min/candle-20241226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241226,192000,176686000,25450,25450,25450,25450,444
20241226,191900,176686000,25450,25450,25450,25450,0
20241226,191800,176686000,25450,25450,25450,25450,0
20241226,191700,176686000,25450,25450,25450,25450,0
20241226,191600,176686000,25450,25450,25450,25450,0
20241226,191500,176686000,25450,25450,25450,25450,0
20241226,191400,176686000,25450,25450,25450,25450,0
20241226,191300,176686000,25450,25450,25450,25450,0
20241226,191200,176686000,25450,25450,25450,25450,0
20241226,191100,176686000,25450,25450,25450,25450,0
20241226,191000,176686000,25450,25450,25450,25450,0
20241226,190900,176686000,25450,25450,25450,25450,0
20241226,190800,176686000,25450,25450,25450,25450,0
20241226,190700,176686000,25450,25450,25450,25450,0
20241226,190600,176686000,25450,25450,25450,25450,0
20241226,190500,176686000,25450,25450,25450,25450,0
20241226,190400,176686000,25450,25450,25450,25450,0
20241226,190300,176686000,25450,25450,25450,25450,0
20241226,190200,176686000,25450,25450,25450,25450,0
20241226,190100,176686000,25450,25450,25450,25450,0
20241226,190000,176686000,25450,25450,25450,25450,0
20241226,185900,176686000,25450,25450,25450,25450,0
20241226,185800,176686000,25450,25450,25450,25450,0
20241226,185700,176686000,25450,25450,25450,25450,0
20241226,185600,176686000,25450,25450,25450,25450,0
20241226,185500,176686000,25450,25450,25450,25450,0
20241226,185400,176686000,25450,25450,25450,25450,0
20241226,185300,176686000,25450,25450,25450,25450,0
20241226,185200,176686000,25450,25450,25450,25450,0
20241226,185100,176686000,25450,25450,25450,25450,0
20241226,185000,176686000,25450,25450,25450,25450,444
20241226,184900,176686000,25450,25450,25450,25450,0
20241226,184800,176686000,25450,25450,25450,25450,0
20241226,184700,176686000,25450,25450,25450,25450,0
20241226,184600,176686000,25450,25450,25450,25450,0
20241226,184500,176686000,25450,25450,25450,25450,0
20241226,184400,176686000,25450,25450,25450,25450,0
20241226,184300,176686000,25450,25450,25450,25450,0
20241226,184200,176686000,25450,25450,25450,25450,0
20241226,184100,176686000,25450,25450,25450,25450,0
20241226,184000,176686000,25450,25450,25450,25450,0
20241226,183900,176686000,25450,25450,25450,25450,0
20241226,183800,176686000,25450,25450,25450,25450,0
20241226,183700,176686000,25450,25450,25450,25450,0
20241226,183600,176686000,25450,25450,25450,25450,0
20241226,183500,176686000,25450,25450,25450,25450,0
20241226,183400,176686000,25450,25450,25450,25450,0
20241226,183300,176686000,25450,25450,25450,25450,0
20241226,183200,176686000,25450,25450,25450,25450,0
20241226,183100,176686000,25450,25450,25450,25450,0
20241226,183000,176686000,25450,25450,25450,25450,0
20241226,182900,176686000,25450,25450,25450,25450,0
20241226,182800,176686000,25450,25450,25450,25450,0
20241226,182700,176686000,25450,25450,25450,25450,0
20241226,182600,176686000,25450,25450,25450,25450,0
20241226,182500,176686000,25450,25450,25450,25450,0
20241226,182400,176686000,25450,25450,25450,25450,0
20241226,182300,176686000,25450,25450,25450,25450,0
20241226,182200,176686000,25450,25450,25450,25450,0
20241226,182100,176686000,25450,25450,25450,25450,0
20241226,182000,176686000,25450,25450,25450,25450,444
20241226,181900,176686000,25450,25450,25450,25450,0
20241226,181800,176686000,25450,25450,25450,25450,0
20241226,181700,176686000,25450,25450,25450,25450,0
20241226,181600,176686000,25450,25450,25450,25450,0
20241226,181500,176686000,25450,25450,25450,25450,0
20241226,181400,176686000,25450,25450,25450,25450,0
20241226,181300,176686000,25450,25450,25450,25450,0
20241226,181200,176686000,25450,25450,25450,25450,0
20241226,181100,176686000,25450,25450,25450,25450,0
20241226,181000,176686000,25450,25450,25450,25450,0
20241226,180900,176686000,25450,25450,25450,25450,0
20241226,180800,176686000,25450,25450,25450,25450,0
20241226,180700,176686000,25450,25450,25450,25450,0
20241226,180600,176686000,25450,25450,25450,25450,0
20241226,180500,176686000,25450,25450,25450,25450,0
20241226,180400,176686000,25450,25450,25450,25450,0
20241226,180300,176686000,25450,25450,25450,25450,0
20241226,180200,176686000,25450,25450,25450,25450,0
20241226,180100,176686000,25450,25450,25450,25450,0
20241226,180000,176686000,25450,25450,25450,25450,0
20241226,175900,176686000,25450,25450,25450,25450,0
20241226,175800,176686000,25450,25450,25450,25450,0
20241226,175700,176686000,25450,25450,25450,25450,0
20241226,175600,176686000,25450,25450,25450,25450,0
20241226,175500,176686000,25450,25450,25450,25450,0
20241226,175400,176686000,25450,25450,25450,25450,0
20241226,175300,176686000,25450,25450,25450,25450,0
20241226,175200,176686000,25450,25450,25450,25450,0
20241226,175100,176686000,25450,25450,25450,25450,0
20241226,175000,176686000,25450,25450,25450,25450,444
20241226,174900,176686000,25450,25450,25450,25450,0
20241226,174800,176686000,25450,25450,25450,25450,0
20241226,174700,176686000,25450,25450,25450,25450,0
20241226,174600,176686000,25450,25450,25450,25450,0
20241226,174500,176686000,25450,25450,25450,25450,0
20241226,174400,176686000,25450,25450,25450,25450,0
20241226,174300,176686000,25450,25450,25450,25450,0
20241226,174200,176686000,25450,25450,25450,25450,0
20241226,174100,176686000,25450,25450,25450,25450,0
20241226,174000,176686000,25450,25450,25450,25450,0
20241226,173900,176686000,25450,25450,25450,25450,0
20241226,173800,176686000,25450,25450,25450,25450,0
20241226,173700,176686000,25450,25450,25450,25450,0
20241226,173600,176686000,25450,25450,25450,25450,0
20241226,173500,176686000,25450,25450,25450,25450,0
20241226,173400,176686000,25450,25450,25450,25450,0
20241226,173300,176686000,25450,25450,25450,25450,0
20241226,173200,176686000,25450,25450,25450,25450,0
20241226,173100,176686000,25450,25450,25450,25450,0
20241226,173000,176686000,25450,25450,25450,25450,0
20241226,172900,176686000,25450,25450,25450,25450,0
20241226,172800,176686000,25450,25450,25450,25450,0
20241226,172700,176686000,25450,25450,25450,25450,0
20241226,172600,176686000,25450,25450,25450,25450,0
20241226,172500,176686000,25450,25450,25450,25450,0
20241226,172400,176686000,25450,25450,25450,25450,0
20241226,172300,176686000,25450,25450,25450,25450,0
20241226,172200,176686000,25450,25450,25450,25450,0
20241226,172100,176686000,25450,25450,25450,25450,0
20241226,172000,176686000,25450,25450,25450,25450,444
20241226,171900,176686000,25450,25450,25450,25450,0
20241226,171800,176686000,25450,25450,25450,25450,0
20241226,171700,176686000,25450,25450,25450,25450,0
20241226,171600,176686000,25450,25450,25450,25450,0
20241226,171500,176686000,25450,25450,25450,25450,0
20241226,171400,176686000,25450,25450,25450,25450,0
20241226,171300,176686000,25450,25450,25450,25450,0
20241226,171200,176686000,25450,25450,25450,25450,0
20241226,171100,176686000,25450,25450,25450,25450,0
20241226,171000,176686000,25450,25450,25450,25450,0
20241226,170900,176686000,25450,25450,25450,25450,0
20241226,170800,176686000,25450,25450,25450,25450,0
20241226,170700,176686000,25450,25450,25450,25450,0
20241226,170600,176686000,25450,25450,25450,25450,0
20241226,170500,176686000,25450,25450,25450,25450,0
20241226,170400,176686000,25450,25450,25450,25450,0
20241226,170300,176686000,25450,25450,25450,25450,0
20241226,170200,176686000,25450,25450,25450,25450,0
20241226,170100,176686000,25450,25450,25450,25450,0
20241226,170000,176686000,25450,25450,25450,25450,0
20241226,165900,176686000,25450,25450,25450,25450,0
20241226,165800,176686000,25450,25450,25450,25450,0
20241226,165700,176686000,25450,25450,25450,25450,0
20241226,165600,176686000,25450,25450,25450,25450,0
20241226,165500,176686000,25450,25450,25450,25450,0
20241226,165400,176686000,25450,25450,25450,25450,0
20241226,165300,176686000,25450,25450,25450,25450,0
20241226,165200,176686000,25450,25450,25450,25450,0
20241226,165100,176686000,25450,25450,25450,25450,0
20241226,165000,176686000,25450,25450,25450,25450,444
20241226,164900,176686000,25450,25450,25450,25450,0
20241226,164800,176686000,25450,25450,25450,25450,0
20241226,164700,176686000,25450,25450,25450,25450,0
20241226,164600,176686000,25450,25450,25450,25450,0
20241226,164500,176686000,25450,25450,25450,25450,0
20241226,164400,176686000,25450,25450,25450,25450,0
20241226,164300,176686000,25450,25450,25450,25450,0
20241226,164200,176686000,25450,25450,25450,25450,0
20241226,164100,176686000,25450,25450,25450,25450,0
20241226,164000,176686000,25450,25450,25450,25450,0
20241226,163900,176686000,25450,25450,25450,25450,0
20241226,163800,176686000,25450,25450,25450,25450,0
20241226,163700,176686000,25450,25450,25450,25450,0
20241226,163600,176686000,25450,25450,25450,25450,0
20241226,163500,176686000,25450,25450,25450,25450,0
20241226,163400,176686000,25450,25450,25450,25450,0
20241226,163300,176686000,25450,25450,25450,25450,0
20241226,163200,176686000,25450,25450,25450,25450,0
20241226,163100,176686000,25450,25450,25450,25450,0
20241226,163000,176686000,25450,25450,25450,25450,0
20241226,162900,176686000,25450,25450,25450,25450,0
20241226,162800,176686000,25450,25450,25450,25450,0
20241226,162700,176686000,25450,25450,25450,25450,0
20241226,162600,176686000,25450,25450,25450,25450,0
20241226,162500,176686000,25450,25450,25450,25450,0
20241226,162400,176686000,25450,25450,25450,25450,0
20241226,162300,176686000,25450,25450,25450,25450,0
20241226,162200,176686000,25450,25450,25450,25450,0
20241226,162100,176686000,25450,25450,25450,25450,0
20241226,162000,176686000,25450,25450,25450,25450,444
20241226,161900,176686000,25450,25450,25450,25450,0
20241226,161800,176686000,25450,25450,25450,25450,0
20241226,161700,176686000,25450,25450,25450,25450,0
20241226,161600,176686000,25450,25450,25450,25450,0
20241226,161500,176686000,25450,25450,25450,25450,0
20241226,161400,176686000,25450,25450,25450,25450,0
20241226,161300,176686000,25450,25450,25450,25450,0
20241226,161200,176686000,25450,25450,25450,25450,0
20241226,161100,176686000,25450,25450,25450,25450,0
20241226,161000,176686000,25450,25450,25450,25450,0
20241226,160900,176686000,25450,25450,25450,25450,0
20241226,160800,176686000,25450,25450,25450,25450,0
20241226,160700,176686000,25450,25450,25450,25450,0
20241226,160600,176686000,25450,25450,25450,25450,0
20241226,160500,176686000,25450,25450,25450,25450,0
20241226,160400,176686000,25450,25450,25450,25450,0
20241226,160300,176686000,25450,25450,25450,25450,0
20241226,160200,176686000,25450,25450,25450,25450,0
20241226,160100,176686000,25450,25450,25450,25450,0
20241226,160000,176686000,25450,25450,25450,25450,0
20241226,155900,176686000,25450,25450,25450,25450,0
20241226,155800,176686000,25450,25450,25450,25450,0
20241226,155700,176686000,25450,25450,25450,25450,0
20241226,155600,176686000,25450,25450,25450,25450,0
20241226,155500,176686000,25450,25450,25450,25450,0
20241226,155400,176686000,25450,25450,25450,25450,0
20241226,155300,176686000,25450,25450,25450,25450,0
20241226,155200,176686000,25450,25450,25450,25450,0
20241226,155100,176686000,25450,25450,25450,25450,0
20241226,155000,176686000,25450,25450,25450,25450,444
20241226,154900,176686000,25450,25450,25450,25450,0
20241226,154800,176686000,25450,25450,25450,25450,0
20241226,154700,176686000,25450,25450,25450,25450,0
20241226,154600,176686000,25450,25450,25450,25450,0
20241226,154500,176686000,25450,25450,25450,25450,0
20241226,154400,176686000,25450,25450,25450,25450,0
20241226,154300,176686000,25450,25450,25450,25450,0
20241226,154200,176686000,25450,25450,25450,25450,0
20241226,154100,176686000,25450,25450,25450,25450,0
20241226,154000,176686000,25450,25450,25450,25450,0
20241226,153900,176686000,25450,25450,25450,25450,0
20241226,153800,176686000,25450,25450,25450,25450,0
20241226,153700,176686000,25450,25450,25450,25450,0
20241226,153600,176686000,25450,25450,25450,25450,0
20241226,153500,176686000,25450,25450,25450,25450,0
20241226,153400,176686000,25450,25450,25450,25450,0
20241226,153300,176686000,25450,25450,25450,25450,0
20241226,153200,176686000,25450,25450,25450,25450,0
20241226,153100,176686000,25450,25450,25450,25450,0
20241226,153000,176686000,25450,25450,25450,25450,444
20241226,152900,165386200,25500,25500,25500,25500,0
20241226,152800,165386200,25500,25500,25500,25500,0
20241226,152700,165386200,25500,25500,25500,25500,0
20241226,152600,165386200,25500,25500,25500,25500,0
20241226,152500,165386200,25500,25500,25500,25500,0
20241226,152400,165386200,25500,25500,25500,25500,0
20241226,152300,165386200,25500,25500,25500,25500,0
20241226,152200,165386200,25500,25500,25500,25500,0
20241226,152100,165386200,25500,25500,25500,25500,0
20241226,152000,165386200,25500,25500,25500,25500,0
20241226,151900,165386200,25500,25500,25500,25450,284
20241226,151800,158153900,25500,25500,25500,25500,0
20241226,151700,158153900,25500,25500,25500,25500,0
20241226,151600,158153900,25500,25500,25500,25500,1
20241226,151500,158128400,25500,25500,25500,25500,0
20241226,151400,158128400,25500,25500,25500,25500,0
20241226,151300,158128400,25500,25500,25500,25500,0
20241226,151200,158128400,25500,25500,25500,25500,7
20241226,151100,157949900,25450,25450,25450,25450,0
20241226,151000,157949900,25450,25450,25450,25450,1
20241226,150900,157924450,25450,25450,25450,25450,0
20241226,150800,157924450,25450,25450,25450,25450,0
20241226,150700,157924450,25450,25450,25450,25450,0
20241226,150600,157924450,25450,25450,25450,25450,29
20241226,150500,157186400,25500,25500,25500,25500,0
20241226,150400,157186400,25500,25500,25500,25500,62
20241226,150300,155605400,25500,25500,25500,25500,1
20241226,150200,155579900,25500,25500,25500,25500,8
20241226,150100,155375900,25500,25500,25500,25500,2
20241226,150000,155324900,25500,25500,25500,25500,0
20241226,145900,155324900,25500,25500,25500,25500,0
20241226,145800,155324900,25500,25500,25500,25500,4
20241226,145700,155222900,25500,25500,25500,25500,2
20241226,145600,155171900,25450,25450,25450,25450,0
20241226,145500,155171900,25450,25450,25450,25450,0
20241226,145400,155171900,25450,25450,25450,25450,0
20241226,145300,155171900,25450,25450,25450,25450,0
20241226,145200,155171900,25450,25450,25450,25450,34
20241226,145100,154306600,25450,25450,25450,25450,0
20241226,145000,154306600,25450,25450,25450,25450,0
20241226,144900,154306600,25450,25450,25450,25450,0
20241226,144800,154306600,25450,25450,25450,25450,0
20241226,144700,154306600,25450,25450,25450,25450,0
20241226,144600,154306600,25450,25450,25450,25450,0
20241226,144500,154306600,25450,25450,25450,25450,0
20241226,144400,154306600,25450,25450,25450,25450,3
20241226,144300,154230250,25450,25450,25450,25450,0
20241226,144200,154230250,25450,25450,25450,25450,0
20241226,144100,154230250,25450,25450,25450,25450,0
20241226,144000,154230250,25450,25450,25450,25450,0
20241226,143900,154230250,25450,25450,25450,25450,0
20241226,143800,154230250,25450,25450,25450,25450,0
20241226,143700,154230250,25450,25450,25450,25450,0
20241226,143600,154230250,25450,25450,25450,25450,0
20241226,143500,154230250,25450,25450,25450,25450,0
20241226,143400,154230250,25450,25450,25450,25450,0
20241226,143300,154230250,25450,25450,25450,25450,0
20241226,143200,154230250,25450,25450,25450,25450,1
20241226,143100,154204800,25400,25400,25400,25400,0
20241226,143000,154204800,25400,25450,25450,25400,80
20241226,142900,152172750,25400,25400,25400,25400,0
20241226,142800,152172750,25400,25400,25400,25400,0
20241226,142700,152172750,25400,25400,25400,25400,0
20241226,142600,152172750,25400,25450,25450,25400,11
20241226,142500,151893300,25350,25350,25350,25350,0
20241226,142400,151893300,25350,25350,25350,25350,0
20241226,142300,151893300,25350,25350,25350,25350,0
20241226,142200,151893300,25350,25350,25350,25350,0
20241226,142100,151893300,25350,25350,25350,25350,0
20241226,142000,151893300,25350,25350,25350,25350,0
20241226,141900,151893300,25350,25350,25350,25350,0
20241226,141800,151893300,25350,25350,25350,25350,0
20241226,141700,151893300,25350,25350,25350,25350,0
20241226,141600,151893300,25350,25350,25350,25350,0
20241226,141500,151893300,25350,25350,25350,25350,0
20241226,141400,151893300,25350,25350,25350,25350,0
20241226,141300,151893300,25350,25350,25350,25350,0
20241226,141200,151893300,25350,25350,25350,25350,0
20241226,141100,151893300,25350,25350,25350,25350,0
20241226,141000,151893300,25350,25350,25350,25350,0
20241226,140900,151893300,25350,25350,25350,25350,0
20241226,140800,151893300,25350,25350,25350,25350,0
20241226,140700,151893300,25350,25350,25350,25350,0
20241226,140600,151893300,25350,25350,25350,25350,0
20241226,140500,151893300,25350,25350,25350,25350,0
20241226,140400,151893300,25350,25350,25350,25350,0
20241226,140300,151893300,25350,25350,25350,25350,0
20241226,140200,151893300,25350,25350,25350,25350,0
20241226,140100,151893300,25350,25350,25350,25350,0
20241226,140000,151893300,25350,25350,25350,25350,0
20241226,135900,151893300,25350,25350,25350,25350,0
20241226,135800,151893300,25350,25350,25350,25350,0
20241226,135700,151893300,25350,25350,25350,25350,0
20241226,135600,151893300,25350,25350,25350,25350,0
20241226,135500,151893300,25350,25350,25350,25350,0
20241226,135400,151893300,25350,25350,25350,25350,0
20241226,135300,151893300,25350,25350,25350,25350,0
20241226,135200,151893300,25350,25350,25350,25350,0
20241226,135100,151893300,25350,25350,25350,25350,0
20241226,135000,151893300,25350,25350,25350,25350,0
20241226,134900,151893300,25350,25350,25350,25350,0
20241226,134800,151893300,25350,25350,25350,25350,0
20241226,134700,151893300,25350,25350,25350,25350,0
20241226,134600,151893300,25350,25350,25350,25350,0
20241226,134500,151893300,25350,25400,25400,25350,32
20241226,134400,151081850,25450,25450,25450,25450,0
20241226,134300,151081850,25450,25450,25450,25450,0
20241226,134200,151081850,25450,25450,25450,25450,0
20241226,134100,151081850,25450,25450,25450,25450,0
20241226,134000,151081850,25450,25450,25450,25450,0
20241226,133900,151081850,25450,25400,25450,25400,21
20241226,133800,150548400,25450,25450,25450,25450,10
20241226,133700,150293900,25400,25400,25400,25400,0
20241226,133600,150293900,25400,25400,25400,25400,0
20241226,133500,150293900,25400,25400,25400,25400,0
20241226,133400,150293900,25400,25400,25400,25400,0
20241226,133300,150293900,25400,25400,25400,25400,0
20241226,133200,150293900,25400,25400,25400,25400,0
20241226,133100,150293900,25400,25400,25400,25400,10
20241226,133000,150039900,25450,25450,25450,25450,0
20241226,132900,150039900,25450,25450,25450,25450,0
20241226,132800,150039900,25450,25450,25450,25450,0
20241226,132700,150039900,25450,25450,25450,25450,0
20241226,132600,150039900,25450,25450,25450,25450,0
20241226,132500,150039900,25450,25450,25450,25450,0
20241226,132400,150039900,25450,25450,25450,25450,0
20241226,132300,150039900,25450,25450,25450,25450,0
20241226,132200,150039900,25450,25450,25450,25450,0
20241226,132100,150039900,25450,25450,25450,25450,0
20241226,132000,150039900,25450,25450,25450,25450,0
20241226,131900,150039900,25450,25450,25450,25450,0
20241226,131800,150039900,25450,25450,25450,25450,0
20241226,131700,150039900,25450,25450,25450,25450,0
20241226,131600,150039900,25450,25450,25450,25450,0
20241226,131500,150039900,25450,25450,25450,25450,0
20241226,131400,150039900,25450,25450,25450,25450,0
20241226,131300,150039900,25450,25450,25450,25450,0
20241226,131200,150039900,25450,25400,25450,25400,100
20241226,131100,147499400,25500,25500,25500,25500,0
20241226,131000,147499400,25500,25500,25500,25500,4
20241226,130900,147397400,25450,25450,25450,25450,0
20241226,130800,147397400,25450,25450,25450,25450,16
20241226,130700,146990200,25450,25450,25450,25450,0
20241226,130600,146990200,25450,25450,25450,25450,0
20241226,130500,146990200,25450,25450,25450,25450,0
20241226,130400,146990200,25450,25450,25450,25450,0
20241226,130300,146990200,25450,25450,25450,25450,0
20241226,130200,146990200,25450,25450,25450,25450,0
20241226,130100,146990200,25450,25450,25450,25450,12
20241226,130000,146684800,25450,25450,25450,25450,0
20241226,125900,146684800,25450,25450,25450,25450,1
20241226,125800,146659350,25400,25400,25400,25400,0
20241226,125700,146659350,25400,25400,25400,25400,0
20241226,125600,146659350,25400,25400,25400,25400,0
20241226,125500,146659350,25400,25400,25400,25400,0
20241226,125400,146659350,25400,25400,25400,25400,0
20241226,125300,146659350,25400,25400,25400,25400,0
20241226,125200,146659350,25400,25400,25400,25400,0
20241226,125100,146659350,25400,25400,25400,25400,0
20241226,125000,146659350,25400,25400,25400,25400,0
20241226,124900,146659350,25400,25400,25400,25400,0
20241226,124800,146659350,25400,25400,25400,25400,0
20241226,124700,146659350,25400,25400,25400,25400,0
20241226,124600,146659350,25400,25400,25400,25400,0
20241226,124500,146659350,25400,25400,25400,25400,0
20241226,124400,146659350,25400,25400,25400,25400,0
20241226,124300,146659350,25400,25400,25400,25400,0
20241226,124200,146659350,25400,25400,25400,25400,0
20241226,124100,146659350,25400,25400,25400,25400,0
20241226,124000,146659350,25400,25400,25400,25400,4
20241226,123900,146557750,25400,25400,25400,25400,0
20241226,123800,146557750,25400,25400,25400,25400,0
20241226,123700,146557750,25400,25400,25400,25400,0
20241226,123600,146557750,25400,25400,25400,25400,0
20241226,123500,146557750,25400,25400,25400,25400,0
20241226,123400,146557750,25400,25400,25400,25400,0
20241226,123300,146557750,25400,25400,25400,25400,2
20241226,123200,146506950,25350,25350,25350,25350,0
20241226,123100,146506950,25350,25350,25350,25350,0
20241226,123000,146506950,25350,25350,25350,25350,0
20241226,122900,146506950,25350,25350,25350,25350,0
20241226,122800,146506950,25350,25350,25350,25350,0
20241226,122700,146506950,25350,25350,25350,25350,0
20241226,122600,146506950,25350,25350,25350,25350,0
20241226,122500,146506950,25350,25350,25350,25350,0
20241226,122400,146506950,25350,25350,25350,25350,0
20241226,122300,146506950,25350,25350,25350,25350,0
20241226,122200,146506950,25350,25350,25350,25350,0
20241226,122100,146506950,25350,25350,25350,25350,0
20241226,122000,146506950,25350,25350,25350,25350,0
20241226,121900,146506950,25350,25350,25350,25350,0
20241226,121800,146506950,25350,25350,25350,25350,0
20241226,121700,146506950,25350,25350,25350,25350,0
20241226,121600,146506950,25350,25350,25350,25350,0
20241226,121500,146506950,25350,25350,25350,25350,20
20241226,121400,145999950,25300,25300,25300,25300,0
20241226,121300,145999950,25300,25300,25300,25300,0
20241226,121200,145999950,25300,25300,25300,25300,0
20241226,121100,145999950,25300,25300,25300,25300,0
20241226,121000,145999950,25300,25300,25300,25300,0
20241226,120900,145999950,25300,25300,25300,25300,0
20241226,120800,145999950,25300,25300,25300,25300,0
20241226,120700,145999950,25300,25300,25300,25300,0
20241226,120600,145999950,25300,25300,25300,25300,0
20241226,120500,145999950,25300,25300,25300,25300,0
20241226,120400,145999950,25300,25300,25300,25300,0
20241226,120300,145999950,25300,25300,25300,25300,0
20241226,120200,145999950,25300,25300,25300,25300,0
20241226,120100,145999950,25300,25300,25300,25300,0
20241226,120000,145999950,25300,25300,25300,25300,0
20241226,115900,145999950,25300,25300,25300,25300,0
20241226,115800,145999950,25300,25300,25300,25300,0
20241226,115700,145999950,25300,25300,25300,25300,0
20241226,115600,145999950,25300,25300,25300,25300,0
20241226,115500,145999950,25300,25300,25300,25300,0
20241226,115400,145999950,25300,25300,25300,25300,0
20241226,115300,145999950,25300,25300,25300,25300,0
20241226,115200,145999950,25300,25300,25300,25300,0
20241226,115100,145999950,25300,25300,25300,25300,0
20241226,115000,145999950,25300,25300,25300,25300,0
20241226,114900,145999950,25300,25300,25300,25300,0
20241226,114800,145999950,25300,25300,25300,25300,0
20241226,114700,145999950,25300,25350,25350,25300,29
20241226,114600,145265550,25350,25350,25350,25350,0
20241226,114500,145265550,25350,25350,25350,25350,0
20241226,114400,145265550,25350,25350,25350,25350,127
20241226,114300,142046100,25500,25500,25500,25500,0
20241226,114200,142046100,25500,25500,25500,25500,0
20241226,114100,142046100,25500,25500,25500,25500,0
20241226,114000,142046100,25500,25500,25500,25500,0
20241226,113900,142046100,25500,25500,25500,25500,0
20241226,113800,142046100,25500,25500,25500,25500,1
20241226,113700,142020600,25350,25500,25500,25350,42
20241226,113600,140955000,25550,25550,25550,25550,0
20241226,113500,140955000,25550,25550,25550,25550,0
20241226,113400,140955000,25550,25550,25550,25550,0
20241226,113300,140955000,25550,25550,25550,25550,0
20241226,113200,140955000,25550,25550,25550,25550,20
20241226,113100,140444000,25550,25550,25550,25550,0
20241226,113000,140444000,25550,25550,25550,25550,0
20241226,112900,140444000,25550,25550,25550,25550,0
20241226,112800,140444000,25550,25550,25550,25550,0
20241226,112700,140444000,25550,25550,25550,25550,0
20241226,112600,140444000,25550,25550,25550,25550,0
20241226,112500,140444000,25550,25550,25550,25550,0
20241226,112400,140444000,25550,25550,25550,25550,0
20241226,112300,140444000,25550,25550,25550,25550,0
20241226,112200,140444000,25550,25550,25550,25550,0
20241226,112100,140444000,25550,25550,25550,25550,0
20241226,112000,140444000,25550,25550,25550,25550,0
20241226,111900,140444000,25550,25550,25550,25550,0
20241226,111800,140444000,25550,25550,25550,25550,0
20241226,111700,140444000,25550,25550,25550,25550,0
20241226,111600,140444000,25550,25550,25550,25550,0
20241226,111500,140444000,25550,25500,25550,25500,70
20241226,111400,138657000,25550,25550,25550,25550,0
20241226,111300,138657000,25550,25550,25550,25550,0
20241226,111200,138657000,25550,25550,25550,25550,0
20241226,111100,138657000,25550,25550,25550,25550,0
20241226,111000,138657000,25550,25550,25550,25550,0
20241226,110900,138657000,25550,25550,25550,25550,0
20241226,110800,138657000,25550,25550,25550,25550,1
20241226,110700,138631450,25400,25400,25400,25400,0
20241226,110600,138631450,25400,25400,25400,25400,0
20241226,110500,138631450,25400,25400,25400,25400,0
20241226,110400,138631450,25400,25400,25400,25400,0
20241226,110300,138631450,25400,25400,25400,25400,0
20241226,110200,138631450,25400,25400,25400,25400,6
20241226,110100,138479050,25550,25550,25550,25550,2
20241226,110000,138427950,25550,25500,25550,25500,1505
20241226,105900,100050400,25300,25400,25400,25300,950
20241226,105800,75948850,25400,25400,25400,25400,150
20241226,105700,72138850,25450,25450,25450,25450,0
20241226,105600,72138850,25450,25450,25450,25450,0
20241226,105500,72138850,25450,25450,25450,25450,0
20241226,105400,72138850,25450,25450,25450,25450,0
20241226,105300,72138850,25450,25450,25450,25450,0
20241226,105200,72138850,25450,25450,25450,25450,19
20241226,105100,71655300,25500,25500,25500,25500,0
20241226,105000,71655300,25500,25500,25500,25500,0
20241226,104900,71655300,25500,25500,25500,25500,0
20241226,104800,71655300,25500,25500,25500,25500,0
20241226,104700,71655300,25500,25500,25500,25500,1
20241226,104600,71629800,25500,25500,25500,25500,5
20241226,104500,71502300,25500,25500,25500,25500,0
20241226,104400,71502300,25500,25500,25500,25500,0
20241226,104300,71502300,25500,25500,25500,25500,0
20241226,104200,71502300,25500,25600,25600,25500,68
20241226,104100,69768000,25600,25600,25600,25600,1
20241226,104000,69742400,25600,25600,25600,25600,0
20241226,103900,69742400,25600,25600,25600,25600,1
20241226,103800,69716800,25550,25550,25550,25550,0
20241226,103700,69716800,25550,25550,25550,25550,0
20241226,103600,69716800,25550,25550,25550,25550,10
20241226,103500,69461300,25550,25550,25550,25550,0
20241226,103400,69461300,25550,25550,25550,25550,0
20241226,103300,69461300,25550,25550,25550,25550,1
20241226,103200,69435750,25600,25600,25600,25600,0
20241226,103100,69435750,25600,25600,25600,25600,0
20241226,103000,69435750,25600,25600,25600,25600,0
20241226,102900,69435750,25600,25600,25600,25600,0
20241226,102800,69435750,25600,25600,25600,25600,0
20241226,102700,69435750,25600,25600,25600,25600,0
20241226,102600,69435750,25600,25600,25600,25600,0
20241226,102500,69435750,25600,25600,25600,25600,11
20241226,102400,69154150,25600,25600,25600,25600,1
20241226,102300,69128550,25600,25600,25600,25600,0
20241226,102200,69128550,25600,25600,25600,25600,0
20241226,102100,69128550,25600,25600,25600,25600,0
20241226,102000,69128550,25600,25600,25600,25600,10
20241226,101900,68872550,25600,25600,25600,25600,0
20241226,101800,68872550,25600,25600,25600,25600,0
20241226,101700,68872550,25600,25600,25600,25600,0
20241226,101600,68872550,25600,25550,25600,25500,20
20241226,101500,68362400,25550,25550,25550,25550,0
20241226,101400,68362400,25550,25550,25550,25550,11
20241226,101300,68081350,25600,25600,25600,25600,0
20241226,101200,68081350,25600,25600,25600,25600,1
20241226,101100,68055750,25550,25550,25550,25550,0
20241226,101000,68055750,25550,25550,25550,25550,0
20241226,100900,68055750,25550,25550,25550,25550,0
20241226,100800,68055750,25550,25550,25550,25550,0
20241226,100700,68055750,25550,25550,25550,25550,0
20241226,100600,68055750,25550,25550,25550,25550,0
20241226,100500,68055750,25550,25550,25550,25550,0
20241226,100400,68055750,25550,25550,25550,25550,15
20241226,100300,67672500,25550,25550,25550,25550,0
20241226,100200,67672500,25550,25550,25550,25550,2
20241226,100100,67621400,25550,25550,25550,25550,0
20241226,100000,67621400,25550,25550,25550,25550,0
20241226,095900,67621400,25550,25550,25550,25550,0
20241226,095800,67621400,25550,25550,25550,25550,0
20241226,095700,67621400,25550,25550,25550,25550,0
20241226,095600,67621400,25550,25550,25550,25550,0
20241226,095500,67621400,25550,25550,25550,25550,1
20241226,095400,67595850,25550,25550,25550,25550,0
20241226,095300,67595850,25550,25550,25550,25550,0
20241226,095200,67595850,25550,25550,25550,25550,1
20241226,095100,67570300,25550,25550,25550,25550,950
20241226,095000,43297800,25550,25550,25550,25550,0
20241226,094900,43297800,25550,25550,25550,25550,0
20241226,094800,43297800,25550,25550,25550,25550,0
20241226,094700,43297800,25550,25550,25550,25550,0
20241226,094600,43297800,25550,25550,25550,25550,0
20241226,094500,43297800,25550,25550,25550,25550,0
20241226,094400,43297800,25550,25550,25550,25550,1
20241226,094300,43272250,25500,25500,25500,25500,0
20241226,094200,43272250,25500,25500,25500,25500,0
20241226,094100,43272250,25500,25500,25550,25500,16
20241226,094000,42864000,25500,25500,25500,25500,16
20241226,093900,42456000,25500,25500,25500,25500,15
20241226,093800,42073500,25500,25500,25500,25500,1
20241226,093700,42048000,25500,25500,25500,25500,0
20241226,093600,42048000,25500,25500,25500,25500,0
20241226,093500,42048000,25500,25500,25500,25500,0
20241226,093400,42048000,25500,25500,25500,25500,0
20241226,093300,42048000,25500,25500,25500,25500,0
20241226,093200,42048000,25500,25500,25500,25500,0
20241226,093100,42048000,25500,25500,25500,25500,57
20241226,093000,40594500,25450,25450,25450,25450,0
20241226,092900,40594500,25450,25450,25450,25450,0
20241226,092800,40594500,25450,25450,25450,25450,0
20241226,092700,40594500,25450,25450,25450,25450,11
20241226,092600,40314550,25400,25400,25400,25400,0
20241226,092500,40314550,25400,25400,25400,25400,42
20241226,092400,39247750,25350,25350,25350,25350,0
20241226,092300,39247750,25350,25350,25350,25350,0
20241226,092200,39247750,25350,25350,25350,25350,0
20241226,092100,39247750,25350,25350,25350,25350,0
20241226,092000,39247750,25350,25350,25350,25350,0
20241226,091900,39247750,25350,25350,25350,25350,0
20241226,091800,39247750,25350,25350,25350,25350,0
20241226,091700,39247750,25350,25350,25350,25350,0
20241226,091600,39247750,25350,25350,25350,25350,0
20241226,091500,39247750,25350,25350,25350,25350,0
20241226,091400,39247750,25350,25350,25350,25350,0
20241226,091300,39247750,25350,25350,25350,25350,0
20241226,091200,39247750,25350,25350,25350,25350,0
20241226,091100,39247750,25350,25350,25350,25350,0
20241226,091000,39247750,25350,25350,25350,25350,0
20241226,090900,39247750,25350,25350,25350,25350,2
20241226,090800,39197050,25300,25300,25300,25300,0
20241226,090700,39197050,25300,25400,25400,25300,351
20241226,090600,30300750,25400,25500,25500,25400,154
20241226,090500,26386050,25700,25500,25700,25500,11
20241226,090400,26105350,25700,25700,25700,25700,0
20241226,090300,26105350,25700,25600,25700,25500,788
20241226,090200,5881500,25500,25500,25500,25500,0
20241226,090100,5881500,25500,25450,25500,25450,181
20241226,090000,1270000,25400,25400,25400,25400,50