KissMeData/134790/min/candle-20231226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231226,201500,23123450,29000,29000,29000,29000,30
20231226,201400,23123450,29000,29000,29000,29000,0
20231226,201300,23123450,29000,29000,29000,29000,0
20231226,201200,23123450,29000,29000,29000,29000,0
20231226,201100,23123450,29000,29000,29000,29000,0
20231226,201000,23123450,29000,29000,29000,29000,0
20231226,200900,23123450,29000,29000,29000,29000,0
20231226,200800,23123450,29000,29000,29000,29000,0
20231226,200700,23123450,29000,29000,29000,29000,0
20231226,200600,23123450,29000,29000,29000,29000,0
20231226,200500,23123450,29000,29000,29000,29000,0
20231226,200400,23123450,29000,29000,29000,29000,0
20231226,200300,23123450,29000,29000,29000,29000,0
20231226,200200,23123450,29000,29000,29000,29000,0
20231226,200100,23123450,29000,29000,29000,29000,0
20231226,200000,23123450,29000,29000,29000,29000,0
20231226,195900,23123450,29000,29000,29000,29000,0
20231226,195800,23123450,29000,29000,29000,29000,0
20231226,195700,23123450,29000,29000,29000,29000,0
20231226,195600,23123450,29000,29000,29000,29000,0
20231226,195500,23123450,29000,29000,29000,29000,0
20231226,195400,23123450,29000,29000,29000,29000,0
20231226,195300,23123450,29000,29000,29000,29000,0
20231226,195200,23123450,29000,29000,29000,29000,0
20231226,195100,23123450,29000,29000,29000,29000,0
20231226,195000,23123450,29000,29000,29000,29000,0
20231226,194900,23123450,29000,29000,29000,29000,0
20231226,194800,23123450,29000,29000,29000,29000,0
20231226,194700,23123450,29000,29000,29000,29000,0
20231226,194600,23123450,29000,29000,29000,29000,0
20231226,194500,23123450,29000,29000,29000,29000,30
20231226,194400,23123450,29000,29000,29000,29000,0
20231226,194300,23123450,29000,29000,29000,29000,0
20231226,194200,23123450,29000,29000,29000,29000,0
20231226,194100,23123450,29000,29000,29000,29000,0
20231226,194000,23123450,29000,29000,29000,29000,0
20231226,193900,23123450,29000,29000,29000,29000,0
20231226,193800,23123450,29000,29000,29000,29000,0
20231226,193700,23123450,29000,29000,29000,29000,0
20231226,193600,23123450,29000,29000,29000,29000,0
20231226,193500,23123450,29000,29000,29000,29000,0
20231226,193400,23123450,29000,29000,29000,29000,0
20231226,193300,23123450,29000,29000,29000,29000,0
20231226,193200,23123450,29000,29000,29000,29000,0
20231226,193100,23123450,29000,29000,29000,29000,0
20231226,193000,23123450,29000,29000,29000,29000,0
20231226,192900,23123450,29000,29000,29000,29000,0
20231226,192800,23123450,29000,29000,29000,29000,0
20231226,192700,23123450,29000,29000,29000,29000,0
20231226,192600,23123450,29000,29000,29000,29000,0
20231226,192500,23123450,29000,29000,29000,29000,0
20231226,192400,23123450,29000,29000,29000,29000,0
20231226,192300,23123450,29000,29000,29000,29000,0
20231226,192200,23123450,29000,29000,29000,29000,0
20231226,192100,23123450,29000,29000,29000,29000,0
20231226,192000,23123450,29000,29000,29000,29000,0
20231226,191900,23123450,29000,29000,29000,29000,0
20231226,191800,23123450,29000,29000,29000,29000,0
20231226,191700,23123450,29000,29000,29000,29000,0
20231226,191600,23123450,29000,29000,29000,29000,0
20231226,191500,23123450,29000,29000,29000,29000,30
20231226,191400,23123450,29000,29000,29000,29000,0
20231226,191300,23123450,29000,29000,29000,29000,0
20231226,191200,23123450,29000,29000,29000,29000,0
20231226,191100,23123450,29000,29000,29000,29000,0
20231226,191000,23123450,29000,29000,29000,29000,0
20231226,190900,23123450,29000,29000,29000,29000,0
20231226,190800,23123450,29000,29000,29000,29000,0
20231226,190700,23123450,29000,29000,29000,29000,0
20231226,190600,23123450,29000,29000,29000,29000,0
20231226,190500,23123450,29000,29000,29000,29000,0
20231226,190400,23123450,29000,29000,29000,29000,0
20231226,190300,23123450,29000,29000,29000,29000,0
20231226,190200,23123450,29000,29000,29000,29000,0
20231226,190100,23123450,29000,29000,29000,29000,0
20231226,190000,23123450,29000,29000,29000,29000,0
20231226,185900,23123450,29000,29000,29000,29000,0
20231226,185800,23123450,29000,29000,29000,29000,0
20231226,185700,23123450,29000,29000,29000,29000,0
20231226,185600,23123450,29000,29000,29000,29000,0
20231226,185500,23123450,29000,29000,29000,29000,0
20231226,185400,23123450,29000,29000,29000,29000,0
20231226,185300,23123450,29000,29000,29000,29000,0
20231226,185200,23123450,29000,29000,29000,29000,0
20231226,185100,23123450,29000,29000,29000,29000,0
20231226,185000,23123450,29000,29000,29000,29000,0
20231226,184900,23123450,29000,29000,29000,29000,0
20231226,184800,23123450,29000,29000,29000,29000,0
20231226,184700,23123450,29000,29000,29000,29000,0
20231226,184600,23123450,29000,29000,29000,29000,0
20231226,184500,23123450,29000,29000,29000,29000,30
20231226,184400,23123450,29000,29000,29000,29000,0
20231226,184300,23123450,29000,29000,29000,29000,0
20231226,184200,23123450,29000,29000,29000,29000,0
20231226,184100,23123450,29000,29000,29000,29000,0
20231226,184000,23123450,29000,29000,29000,29000,0
20231226,183900,23123450,29000,29000,29000,29000,0
20231226,183800,23123450,29000,29000,29000,29000,0
20231226,183700,23123450,29000,29000,29000,29000,0
20231226,183600,23123450,29000,29000,29000,29000,0
20231226,183500,23123450,29000,29000,29000,29000,0
20231226,183400,23123450,29000,29000,29000,29000,0
20231226,183300,23123450,29000,29000,29000,29000,0
20231226,183200,23123450,29000,29000,29000,29000,0
20231226,183100,23123450,29000,29000,29000,29000,0
20231226,183000,23123450,29000,29000,29000,29000,0
20231226,182900,23123450,29000,29000,29000,29000,0
20231226,182800,23123450,29000,29000,29000,29000,0
20231226,182700,23123450,29000,29000,29000,29000,0
20231226,182600,23123450,29000,29000,29000,29000,0
20231226,182500,23123450,29000,29000,29000,29000,0
20231226,182400,23123450,29000,29000,29000,29000,0
20231226,182300,23123450,29000,29000,29000,29000,0
20231226,182200,23123450,29000,29000,29000,29000,0
20231226,182100,23123450,29000,29000,29000,29000,0
20231226,182000,23123450,29000,29000,29000,29000,0
20231226,181900,23123450,29000,29000,29000,29000,0
20231226,181800,23123450,29000,29000,29000,29000,0
20231226,181700,23123450,29000,29000,29000,29000,0
20231226,181600,23123450,29000,29000,29000,29000,0
20231226,181500,23123450,29000,29000,29000,29000,30
20231226,181400,23123450,29000,29000,29000,29000,0
20231226,181300,23123450,29000,29000,29000,29000,0
20231226,181200,23123450,29000,29000,29000,29000,0
20231226,181100,23123450,29000,29000,29000,29000,0
20231226,181000,23123450,29000,29000,29000,29000,0
20231226,180900,23123450,29000,29000,29000,29000,0
20231226,180800,23123450,29000,29000,29000,29000,0
20231226,180700,23123450,29000,29000,29000,29000,0
20231226,180600,23123450,29000,29000,29000,29000,0
20231226,180500,23123450,29000,29000,29000,29000,0
20231226,180400,23123450,29000,29000,29000,29000,0
20231226,180300,23123450,29000,29000,29000,29000,0
20231226,180200,23123450,29000,29000,29000,29000,0
20231226,180100,23123450,29000,29000,29000,29000,0
20231226,180000,23123450,29000,29000,29000,29000,0
20231226,175900,23123450,29000,29000,29000,29000,0
20231226,175800,23123450,29000,29000,29000,29000,0
20231226,175700,23123450,29000,29000,29000,29000,0
20231226,175600,23123450,29000,29000,29000,29000,0
20231226,175500,23123450,29000,29000,29000,29000,0
20231226,175400,23123450,29000,29000,29000,29000,0
20231226,175300,23123450,29000,29000,29000,29000,0
20231226,175200,23123450,29000,29000,29000,29000,0
20231226,175100,23123450,29000,29000,29000,29000,0
20231226,175000,23123450,29000,29000,29000,29000,0
20231226,174900,23123450,29000,29000,29000,29000,0
20231226,174800,23123450,29000,29000,29000,29000,0
20231226,174700,23123450,29000,29000,29000,29000,0
20231226,174600,23123450,29000,29000,29000,29000,0
20231226,174500,23123450,29000,29000,29000,29000,30
20231226,174400,23123450,29000,29000,29000,29000,0
20231226,174300,23123450,29000,29000,29000,29000,0
20231226,174200,23123450,29000,29000,29000,29000,0
20231226,174100,23123450,29000,29000,29000,29000,0
20231226,174000,23123450,29000,29000,29000,29000,0
20231226,173900,23123450,29000,29000,29000,29000,0
20231226,173800,23123450,29000,29000,29000,29000,0
20231226,173700,23123450,29000,29000,29000,29000,0
20231226,173600,23123450,29000,29000,29000,29000,0
20231226,173500,23123450,29000,29000,29000,29000,0
20231226,173400,23123450,29000,29000,29000,29000,0
20231226,173300,23123450,29000,29000,29000,29000,0
20231226,173200,23123450,29000,29000,29000,29000,0
20231226,173100,23123450,29000,29000,29000,29000,0
20231226,173000,23123450,29000,29000,29000,29000,0
20231226,172900,23123450,29000,29000,29000,29000,0
20231226,172800,23123450,29000,29000,29000,29000,0
20231226,172700,23123450,29000,29000,29000,29000,0
20231226,172600,23123450,29000,29000,29000,29000,0
20231226,172500,23123450,29000,29000,29000,29000,0
20231226,172400,23123450,29000,29000,29000,29000,0
20231226,172300,23123450,29000,29000,29000,29000,0
20231226,172200,23123450,29000,29000,29000,29000,0
20231226,172100,23123450,29000,29000,29000,29000,0
20231226,172000,23123450,29000,29000,29000,29000,0
20231226,171900,23123450,29000,29000,29000,29000,0
20231226,171800,23123450,29000,29000,29000,29000,0
20231226,171700,23123450,29000,29000,29000,29000,0
20231226,171600,23123450,29000,29000,29000,29000,0
20231226,171500,23123450,29000,29000,29000,29000,30
20231226,171400,23123450,29000,29000,29000,29000,0
20231226,171300,23123450,29000,29000,29000,29000,0
20231226,171200,23123450,29000,29000,29000,29000,0
20231226,171100,23123450,29000,29000,29000,29000,0
20231226,171000,23123450,29000,29000,29000,29000,0
20231226,170900,23123450,29000,29000,29000,29000,0
20231226,170800,23123450,29000,29000,29000,29000,0
20231226,170700,23123450,29000,29000,29000,29000,0
20231226,170600,23123450,29000,29000,29000,29000,0
20231226,170500,23123450,29000,29000,29000,29000,0
20231226,170400,23123450,29000,29000,29000,29000,0
20231226,170300,23123450,29000,29000,29000,29000,0
20231226,170200,23123450,29000,29000,29000,29000,0
20231226,170100,23123450,29000,29000,29000,29000,0
20231226,170000,23123450,29000,29000,29000,29000,0
20231226,165900,23123450,29000,29000,29000,29000,0
20231226,165800,23123450,29000,29000,29000,29000,0
20231226,165700,23123450,29000,29000,29000,29000,0
20231226,165600,23123450,29000,29000,29000,29000,0
20231226,165500,23123450,29000,29000,29000,29000,0
20231226,165400,23123450,29000,29000,29000,29000,0
20231226,165300,23123450,29000,29000,29000,29000,0
20231226,165200,23123450,29000,29000,29000,29000,0
20231226,165100,23123450,29000,29000,29000,29000,0
20231226,165000,23123450,29000,29000,29000,29000,0
20231226,164900,23123450,29000,29000,29000,29000,0
20231226,164800,23123450,29000,29000,29000,29000,0
20231226,164700,23123450,29000,29000,29000,29000,0
20231226,164600,23123450,29000,29000,29000,29000,0
20231226,164500,23123450,29000,29000,29000,29000,30
20231226,164400,23123450,29000,29000,29000,29000,0
20231226,164300,23123450,29000,29000,29000,29000,0
20231226,164200,23123450,29000,29000,29000,29000,0
20231226,164100,23123450,29000,29000,29000,29000,0
20231226,164000,23123450,29000,29000,29000,29000,0
20231226,163900,23123450,29000,29000,29000,29000,0
20231226,163800,23123450,29000,29000,29000,29000,0
20231226,163700,23123450,29000,29000,29000,29000,0
20231226,163600,23123450,29000,29000,29000,29000,0
20231226,163500,23123450,29000,29000,29000,29000,0
20231226,163400,23123450,29000,29000,29000,29000,0
20231226,163300,23123450,29000,29000,29000,29000,0
20231226,163200,23123450,29000,29000,29000,29000,0
20231226,163100,23123450,29000,29000,29000,29000,0
20231226,163000,23123450,29000,29000,29000,29000,0
20231226,162900,23123450,29000,29000,29000,29000,0
20231226,162800,23123450,29000,29000,29000,29000,0
20231226,162700,23123450,29000,29000,29000,29000,0
20231226,162600,23123450,29000,29000,29000,29000,0
20231226,162500,23123450,29000,29000,29000,29000,0
20231226,162400,23123450,29000,29000,29000,29000,0
20231226,162300,23123450,29000,29000,29000,29000,0
20231226,162200,23123450,29000,29000,29000,29000,0
20231226,162100,23123450,29000,29000,29000,29000,0
20231226,162000,23123450,29000,29000,29000,29000,0
20231226,161900,23123450,29000,29000,29000,29000,0
20231226,161800,23123450,29000,29000,29000,29000,0
20231226,161700,23123450,29000,29000,29000,29000,0
20231226,161600,23123450,29000,29000,29000,29000,0
20231226,161500,23123450,29000,29000,29000,29000,30
20231226,161400,23123450,29000,29000,29000,29000,0
20231226,161300,23123450,29000,29000,29000,29000,0
20231226,161200,23123450,29000,29000,29000,29000,0
20231226,161100,23123450,29000,29000,29000,29000,0
20231226,161000,23123450,29000,29000,29000,29000,0
20231226,160900,23123450,29000,29000,29000,29000,0
20231226,160800,23123450,29000,29000,29000,29000,0
20231226,160700,23123450,29000,29000,29000,29000,0
20231226,160600,23123450,29000,29000,29000,29000,0
20231226,160500,23123450,29000,29000,29000,29000,0
20231226,160400,23123450,29000,29000,29000,29000,0
20231226,160300,23123450,29000,29000,29000,29000,0
20231226,160200,23123450,29000,29000,29000,29000,0
20231226,160100,23123450,29000,29000,29000,29000,0
20231226,160000,23123450,29000,29000,29000,29000,0
20231226,155900,23123450,29000,29000,29000,29000,0
20231226,155800,23123450,29000,29000,29000,29000,0
20231226,155700,23123450,29000,29000,29000,29000,0
20231226,155600,23123450,29000,29000,29000,29000,0
20231226,155500,23123450,29000,29000,29000,29000,0
20231226,155400,23123450,29000,29000,29000,29000,0
20231226,155300,23123450,29000,29000,29000,29000,0
20231226,155200,23123450,29000,29000,29000,29000,0
20231226,155100,23123450,29000,29000,29000,29000,0
20231226,155000,23123450,29000,29000,29000,29000,0
20231226,154900,23123450,29000,29000,29000,29000,0
20231226,154800,23123450,29000,29000,29000,29000,0
20231226,154700,23123450,29000,29000,29000,29000,0
20231226,154600,23123450,29000,29000,29000,29000,0
20231226,154500,23123450,29000,29000,29000,29000,30
20231226,154400,23123450,29000,29000,29000,29000,0
20231226,154300,23123450,29000,29000,29000,29000,0
20231226,154200,23123450,29000,29000,29000,29000,0
20231226,154100,23123450,29000,29000,29000,29000,0
20231226,154000,23123450,29000,29000,29000,29000,0
20231226,153900,23123450,29000,29000,29000,29000,0
20231226,153800,23123450,29000,29000,29000,29000,0
20231226,153700,23123450,29000,29000,29000,29000,0
20231226,153600,23123450,29000,29000,29000,29000,0
20231226,153500,23123450,29000,29000,29000,29000,0
20231226,153400,23123450,29000,29000,29000,29000,0
20231226,153300,23123450,29000,29000,29000,29000,0
20231226,153200,23123450,29000,29000,29000,29000,0
20231226,153100,23123450,29000,29000,29000,29000,0
20231226,153000,23123450,29000,29000,29000,29000,30
20231226,152900,22253450,28950,28950,28950,28950,0
20231226,152800,22253450,28950,28950,28950,28950,0
20231226,152700,22253450,28950,28950,28950,28950,0
20231226,152600,22253450,28950,28950,28950,28950,0
20231226,152500,22253450,28950,28950,28950,28950,0
20231226,152400,22253450,28950,28950,28950,28950,0
20231226,152300,22253450,28950,28950,28950,28950,0
20231226,152200,22253450,28950,28950,28950,28950,0
20231226,152100,22253450,28950,28950,28950,28950,0
20231226,152000,22253450,28950,28950,28950,28950,0
20231226,151900,22253450,28950,28950,28950,28950,5
20231226,151800,22108700,28950,28950,28950,28950,0
20231226,151700,22108700,28950,28950,28950,28950,0
20231226,151600,22108700,28950,28950,28950,28950,0
20231226,151500,22108700,28950,28950,28950,28950,0
20231226,151400,22108700,28950,28950,28950,28950,0
20231226,151300,22108700,28950,28950,28950,28950,0
20231226,151200,22108700,28950,28950,28950,28950,0
20231226,151100,22108700,28950,28950,28950,28950,0
20231226,151000,22108700,28950,28950,28950,28950,1
20231226,150900,22079750,28950,28950,28950,28950,0
20231226,150800,22079750,28950,28950,28950,28950,0
20231226,150700,22079750,28950,28950,28950,28950,0
20231226,150600,22079750,28950,28950,28950,28950,6
20231226,150500,21906050,28950,28950,28950,28950,0
20231226,150400,21906050,28950,28950,28950,28950,0
20231226,150300,21906050,28950,28950,28950,28950,0
20231226,150200,21906050,28950,28950,28950,28950,0
20231226,150100,21906050,28950,28950,28950,28950,0
20231226,150000,21906050,28950,28950,28950,28950,3
20231226,145900,21819200,29000,29000,29000,29000,0
20231226,145800,21819200,29000,29000,29000,29000,10
20231226,145700,21529200,29000,29000,29000,29000,0
20231226,145600,21529200,29000,29000,29000,29000,0
20231226,145500,21529200,29000,29000,29000,29000,0
20231226,145400,21529200,29000,29000,29000,29000,0
20231226,145300,21529200,29000,29000,29000,29000,20
20231226,145200,20949200,29000,29000,29000,29000,0
20231226,145100,20949200,29000,29000,29000,29000,0
20231226,145000,20949200,29000,29000,29000,29000,0
20231226,144900,20949200,29000,29000,29000,29000,0
20231226,144800,20949200,29000,29000,29000,29000,0
20231226,144700,20949200,29000,29000,29000,29000,0
20231226,144600,20949200,29000,29000,29000,29000,0
20231226,144500,20949200,29000,29000,29000,29000,15
20231226,144400,20514200,29050,29050,29050,29050,1
20231226,144300,20485150,29000,29000,29000,29000,0
20231226,144200,20485150,29000,29000,29000,29000,0
20231226,144100,20485150,29000,29000,29000,29000,0
20231226,144000,20485150,29000,29000,29000,29000,0
20231226,143900,20485150,29000,29000,29000,29000,0
20231226,143800,20485150,29000,29000,29000,29000,0
20231226,143700,20485150,29000,29000,29000,29000,0
20231226,143600,20485150,29000,29000,29000,29000,0
20231226,143500,20485150,29000,29000,29000,29000,0
20231226,143400,20485150,29000,29000,29000,29000,0
20231226,143300,20485150,29000,29000,29000,29000,0
20231226,143200,20485150,29000,29000,29000,29000,0
20231226,143100,20485150,29000,29000,29000,29000,0
20231226,143000,20485150,29000,29000,29000,29000,0
20231226,142900,20485150,29000,29000,29000,29000,0
20231226,142800,20485150,29000,29000,29000,29000,0
20231226,142700,20485150,29000,29000,29000,29000,9
20231226,142600,20224150,29000,29000,29000,29000,0
20231226,142500,20224150,29000,29000,29000,29000,0
20231226,142400,20224150,29000,29000,29000,29000,0
20231226,142300,20224150,29000,29000,29000,29000,0
20231226,142200,20224150,29000,29000,29000,29000,0
20231226,142100,20224150,29000,29000,29000,29000,2
20231226,142000,20166150,29050,29050,29050,29050,0
20231226,141900,20166150,29050,29050,29050,29050,29
20231226,141800,19323700,29050,29050,29050,29050,0
20231226,141700,19323700,29050,29050,29050,29050,1
20231226,141600,19294650,29050,29050,29050,29050,0
20231226,141500,19294650,29050,29050,29050,29050,0
20231226,141400,19294650,29050,29050,29050,29050,2
20231226,141300,19236550,29000,29000,29000,29000,2
20231226,141200,19178550,29000,29000,29000,29000,0
20231226,141100,19178550,29000,29000,29000,29000,1
20231226,141000,19149550,29000,29000,29000,29000,0
20231226,140900,19149550,29000,29000,29000,29000,0
20231226,140800,19149550,29000,28900,29000,28900,4
20231226,140700,19033700,29000,29000,29000,29000,0
20231226,140600,19033700,29000,29000,29000,29000,0
20231226,140500,19033700,29000,29000,29000,29000,0
20231226,140400,19033700,29000,29000,29000,29000,0
20231226,140300,19033700,29000,29000,29000,29000,0
20231226,140200,19033700,29000,29000,29000,29000,0
20231226,140100,19033700,29000,29000,29000,29000,0
20231226,140000,19033700,29000,29000,29000,29000,0
20231226,135900,19033700,29000,29000,29000,29000,0
20231226,135800,19033700,29000,29000,29000,29000,0
20231226,135700,19033700,29000,29000,29000,29000,0
20231226,135600,19033700,29000,29000,29000,29000,8
20231226,135500,18801700,29000,29000,29000,29000,0
20231226,135400,18801700,29000,29000,29000,29000,0
20231226,135300,18801700,29000,29000,29000,29000,2
20231226,135200,18743700,28850,28850,28850,28850,0
20231226,135100,18743700,28850,28850,28850,28850,0
20231226,135000,18743700,28850,28850,28850,28850,0
20231226,134900,18743700,28850,28850,28850,28850,0
20231226,134800,18743700,28850,28850,28850,28850,0
20231226,134700,18743700,28850,28850,28850,28850,0
20231226,134600,18743700,28850,28850,28850,28850,0
20231226,134500,18743700,28850,28850,28850,28850,10
20231226,134400,18455200,28850,28850,28850,28850,0
20231226,134300,18455200,28850,28850,28850,28850,0
20231226,134200,18455200,28850,28850,28850,28850,0
20231226,134100,18455200,28850,28850,28850,28850,0
20231226,134000,18455200,28850,28850,28850,28850,0
20231226,133900,18455200,28850,28850,28850,28850,0
20231226,133800,18455200,28850,28850,28850,28850,0
20231226,133700,18455200,28850,28850,28850,28850,0
20231226,133600,18455200,28850,28850,28850,28850,0
20231226,133500,18455200,28850,28850,28850,28850,0
20231226,133400,18455200,28850,28850,28850,28850,0
20231226,133300,18455200,28850,28850,28850,28850,0
20231226,133200,18455200,28850,28850,28850,28850,0
20231226,133100,18455200,28850,28850,28850,28850,0
20231226,133000,18455200,28850,28850,28850,28850,0
20231226,132900,18455200,28850,28850,28850,28850,0
20231226,132800,18455200,28850,28850,28850,28850,0
20231226,132700,18455200,28850,28850,28850,28850,0
20231226,132600,18455200,28850,28850,28850,28850,0
20231226,132500,18455200,28850,28850,28850,28850,0
20231226,132400,18455200,28850,28850,28850,28850,50
20231226,132300,17012700,28950,28950,28950,28950,2
20231226,132200,16954800,28950,28950,28950,28950,0
20231226,132100,16954800,28950,28950,28950,28950,1
20231226,132000,16925850,28900,28900,28900,28900,0
20231226,131900,16925850,28900,28900,28900,28900,0
20231226,131800,16925850,28900,28900,28900,28900,1
20231226,131700,16896950,28900,28900,28900,28900,0
20231226,131600,16896950,28900,28900,28900,28900,0
20231226,131500,16896950,28900,28900,28900,28900,0
20231226,131400,16896950,28900,28900,28900,28900,1
20231226,131300,16868050,28900,28900,28900,28900,0
20231226,131200,16868050,28900,28900,28900,28900,0
20231226,131100,16868050,28900,28900,28900,28900,2
20231226,131000,16810250,28900,28900,28900,28900,4
20231226,130900,16694650,28900,28900,28900,28900,4
20231226,130800,16579050,28900,28900,28900,28900,0
20231226,130700,16579050,28900,28900,28900,28900,0
20231226,130600,16579050,28900,28900,28900,28900,0
20231226,130500,16579050,28900,28900,28900,28900,0
20231226,130400,16579050,28900,28900,28900,28900,0
20231226,130300,16579050,28900,28900,28900,28900,7
20231226,130200,16376750,28900,28900,28900,28900,0
20231226,130100,16376750,28900,28900,28900,28900,0
20231226,130000,16376750,28900,28900,28900,28900,7
20231226,125900,16174450,28900,28900,28900,28900,0
20231226,125800,16174450,28900,28900,28900,28900,0
20231226,125700,16174450,28900,28900,28900,28900,5
20231226,125600,16029950,28950,28950,28950,28950,0
20231226,125500,16029950,28950,28950,28950,28950,0
20231226,125400,16029950,28950,28950,28950,28950,0
20231226,125300,16029950,28950,28950,28950,28950,0
20231226,125200,16029950,28950,28950,28950,28950,0
20231226,125100,16029950,28950,28950,28950,28950,0
20231226,125000,16029950,28950,28950,28950,28950,0
20231226,124900,16029950,28950,28950,28950,28950,0
20231226,124800,16029950,28950,28950,28950,28950,0
20231226,124700,16029950,28950,28950,28950,28950,0
20231226,124600,16029950,28950,28950,28950,28950,0
20231226,124500,16029950,28950,28950,28950,28950,0
20231226,124400,16029950,28950,28950,28950,28950,0
20231226,124300,16029950,28950,28950,28950,28950,0
20231226,124200,16029950,28950,28950,28950,28950,1
20231226,124100,16001000,28900,28900,28900,28900,0
20231226,124000,16001000,28900,28900,28900,28900,10
20231226,123900,15712000,28900,29000,29000,28900,31
20231226,123800,14814800,29000,29000,29000,29000,0
20231226,123700,14814800,29000,29000,29000,29000,0
20231226,123600,14814800,29000,29000,29000,29000,0
20231226,123500,14814800,29000,29000,29000,29000,0
20231226,123400,14814800,29000,29000,29000,29000,0
20231226,123300,14814800,29000,29000,29000,29000,0
20231226,123200,14814800,29000,29000,29000,29000,0
20231226,123100,14814800,29000,29000,29000,29000,0
20231226,123000,14814800,29000,29000,29000,29000,0
20231226,122900,14814800,29000,29000,29000,29000,0
20231226,122800,14814800,29000,29000,29000,29000,5
20231226,122700,14669800,29000,29000,29000,29000,3
20231226,122600,14582800,29000,29000,29000,29000,0
20231226,122500,14582800,29000,29000,29000,29000,0
20231226,122400,14582800,29000,29000,29000,29000,1
20231226,122300,14553800,29000,29000,29000,29000,0
20231226,122200,14553800,29000,29000,29000,29000,0
20231226,122100,14553800,29000,29000,29000,29000,1
20231226,122000,14524800,29050,29050,29050,29050,0
20231226,121900,14524800,29050,29050,29050,29050,0
20231226,121800,14524800,29050,29050,29050,29050,0
20231226,121700,14524800,29050,29050,29050,29050,0
20231226,121600,14524800,29050,29050,29050,29050,1
20231226,121500,14495750,29000,29000,29000,29000,0
20231226,121400,14495750,29000,29000,29000,29000,0
20231226,121300,14495750,29000,29000,29000,29000,1
20231226,121200,14466750,29100,29100,29100,29100,0
20231226,121100,14466750,29100,29100,29100,29100,5
20231226,121000,14321250,29050,29050,29050,29050,0
20231226,120900,14321250,29050,29050,29050,29050,0
20231226,120800,14321250,29050,29050,29050,29050,0
20231226,120700,14321250,29050,29050,29050,29050,1
20231226,120600,14292200,29100,29100,29100,29100,0
20231226,120500,14292200,29100,29100,29100,29100,0
20231226,120400,14292200,29100,29100,29100,29100,1
20231226,120300,14263100,29150,29150,29150,29150,0
20231226,120200,14263100,29150,29100,29150,29100,41
20231226,120100,13068600,28950,28950,28950,28950,2
20231226,120000,13010700,28950,28950,28950,28950,0
20231226,115900,13010700,28950,28950,28950,28950,0
20231226,115800,13010700,28950,28950,28950,28950,0
20231226,115700,13010700,28950,28950,28950,28950,0
20231226,115600,13010700,28950,28950,28950,28950,2
20231226,115500,12952800,29000,29000,29000,29000,0
20231226,115400,12952800,29000,29000,29000,29000,0
20231226,115300,12952800,29000,29000,29000,29000,0
20231226,115200,12952800,29000,29000,29000,29000,0
20231226,115100,12952800,29000,29000,29000,29000,0
20231226,115000,12952800,29000,29000,29000,29000,0
20231226,114900,12952800,29000,29000,29000,29000,0
20231226,114800,12952800,29000,29000,29000,29000,0
20231226,114700,12952800,29000,29000,29000,29000,0
20231226,114600,12952800,29000,29000,29000,29000,0
20231226,114500,12952800,29000,29000,29000,29000,0
20231226,114400,12952800,29000,29000,29000,29000,0
20231226,114300,12952800,29000,29000,29000,29000,0
20231226,114200,12952800,29000,29000,29000,29000,0
20231226,114100,12952800,29000,29000,29000,29000,0
20231226,114000,12952800,29000,29000,29000,29000,0
20231226,113900,12952800,29000,29000,29000,29000,0
20231226,113800,12952800,29000,29000,29000,29000,0
20231226,113700,12952800,29000,29000,29000,29000,0
20231226,113600,12952800,29000,29000,29000,29000,0
20231226,113500,12952800,29000,29000,29000,29000,0
20231226,113400,12952800,29000,29000,29000,29000,0
20231226,113300,12952800,29000,29000,29000,29000,0
20231226,113200,12952800,29000,29000,29000,29000,0
20231226,113100,12952800,29000,29000,29000,29000,0
20231226,113000,12952800,29000,29000,29000,29000,0
20231226,112900,12952800,29000,29000,29000,29000,0
20231226,112800,12952800,29000,29000,29000,29000,0
20231226,112700,12952800,29000,29000,29000,29000,0
20231226,112600,12952800,29000,29000,29000,29000,1
20231226,112500,12923800,29000,29000,29000,29000,0
20231226,112400,12923800,29000,29000,29000,29000,0
20231226,112300,12923800,29000,29000,29000,29000,0
20231226,112200,12923800,29000,29000,29000,29000,0
20231226,112100,12923800,29000,29000,29000,29000,0
20231226,112000,12923800,29000,29000,29000,29000,0
20231226,111900,12923800,29000,29000,29000,29000,0
20231226,111800,12923800,29000,29000,29000,29000,0
20231226,111700,12923800,29000,29000,29000,29000,0
20231226,111600,12923800,29000,29000,29000,29000,0
20231226,111500,12923800,29000,29000,29000,29000,0
20231226,111400,12923800,29000,29000,29000,29000,0
20231226,111300,12923800,29000,29000,29000,29000,0
20231226,111200,12923800,29000,29000,29000,29000,0
20231226,111100,12923800,29000,29000,29000,29000,1
20231226,111000,12894800,29000,29000,29000,29000,0
20231226,110900,12894800,29000,29000,29000,29000,0
20231226,110800,12894800,29000,29000,29000,29000,0
20231226,110700,12894800,29000,29000,29000,29000,19
20231226,110600,12343800,29100,29100,29100,29100,0
20231226,110500,12343800,29100,29100,29100,29100,0
20231226,110400,12343800,29100,29000,29100,29000,36
20231226,110300,11298250,28950,28950,28950,28950,1
20231226,110200,11269300,28950,28950,28950,28950,0
20231226,110100,11269300,28950,28950,28950,28950,0
20231226,110000,11269300,28950,28950,28950,28950,0
20231226,105900,11269300,28950,28950,28950,28950,0
20231226,105800,11269300,28950,28950,28950,28950,0
20231226,105700,11269300,28950,28950,28950,28950,0
20231226,105600,11269300,28950,28950,28950,28950,1
20231226,105500,11240350,28950,28950,28950,28950,21
20231226,105400,10632400,29000,29000,29000,29000,0
20231226,105300,10632400,29000,29000,29000,29000,0
20231226,105200,10632400,29000,29000,29000,29000,0
20231226,105100,10632400,29000,29000,29000,29000,0
20231226,105000,10632400,29000,29000,29000,29000,0
20231226,104900,10632400,29000,29000,29000,29000,0
20231226,104800,10632400,29000,29000,29000,29000,0
20231226,104700,10632400,29000,29000,29000,29000,0
20231226,104600,10632400,29000,29000,29000,29000,0
20231226,104500,10632400,29000,29000,29000,29000,18
20231226,104400,10110400,28950,28950,28950,28950,0
20231226,104300,10110400,28950,28950,28950,28950,0
20231226,104200,10110400,28950,28950,28950,28950,5
20231226,104100,9965650,28950,28950,28950,28950,11
20231226,104000,9647200,28950,28950,28950,28950,0
20231226,103900,9647200,28950,28950,28950,28950,0
20231226,103800,9647200,28950,28950,28950,28950,0
20231226,103700,9647200,28950,28950,28950,28950,1
20231226,103600,9618250,28850,28850,28850,28850,0
20231226,103500,9618250,28850,28850,28850,28850,0
20231226,103400,9618250,28850,28850,28850,28850,0
20231226,103300,9618250,28850,28850,28850,28850,0
20231226,103200,9618250,28850,28850,28850,28850,0
20231226,103100,9618250,28850,28850,28850,28850,0
20231226,103000,9618250,28850,28850,28850,28850,0
20231226,102900,9618250,28850,28850,28850,28850,1
20231226,102800,9589400,28850,28850,28850,28850,0
20231226,102700,9589400,28850,28850,28850,28850,10
20231226,102600,9300900,28900,28900,28900,28900,20
20231226,102500,8722900,28900,28900,28900,28900,0
20231226,102400,8722900,28900,28900,28900,28900,0
20231226,102300,8722900,28900,28950,28950,28900,51
20231226,102200,7247900,28950,28950,28950,28950,0
20231226,102100,7247900,28950,28950,28950,28950,1
20231226,102000,7218950,29000,29000,29000,29000,0
20231226,101900,7218950,29000,29000,29000,29000,0
20231226,101800,7218950,29000,29000,29000,29000,0
20231226,101700,7218950,29000,29000,29000,29000,0
20231226,101600,7218950,29000,29000,29000,29000,0
20231226,101500,7218950,29000,29000,29000,29000,0
20231226,101400,7218950,29000,29000,29000,29000,0
20231226,101300,7218950,29000,29000,29000,29000,7
20231226,101200,7015950,28950,28950,28950,28950,0
20231226,101100,7015950,28950,28950,28950,28950,0
20231226,101000,7015950,28950,28950,28950,28950,0
20231226,100900,7015950,28950,28950,28950,28950,4
20231226,100800,6900150,28950,28950,28950,28950,0
20231226,100700,6900150,28950,28950,28950,28950,0
20231226,100600,6900150,28950,28950,28950,28950,0
20231226,100500,6900150,28950,28950,28950,28950,0
20231226,100400,6900150,28950,28950,28950,28950,0
20231226,100300,6900150,28950,28950,28950,28950,0
20231226,100200,6900150,28950,28950,28950,28950,0
20231226,100100,6900150,28950,28950,28950,28950,10
20231226,100000,6610650,29000,29000,29000,29000,1
20231226,095900,6581650,29000,29000,29000,29000,0
20231226,095800,6581650,29000,29000,29000,29000,0
20231226,095700,6581650,29000,29000,29000,29000,0
20231226,095600,6581650,29000,29000,29000,29000,0
20231226,095500,6581650,29000,29000,29000,29000,0
20231226,095400,6581650,29000,29000,29000,29000,0
20231226,095300,6581650,29000,29000,29000,29000,1
20231226,095200,6552650,29000,29000,29000,29000,0
20231226,095100,6552650,29000,29000,29000,29000,0
20231226,095000,6552650,29000,29000,29000,29000,0
20231226,094900,6552650,29000,29000,29000,29000,31
20231226,094800,5653650,28950,28950,28950,28950,0
20231226,094700,5653650,28950,28950,28950,28950,0
20231226,094600,5653650,28950,28950,28950,28950,0
20231226,094500,5653650,28950,28950,28950,28950,0
20231226,094400,5653650,28950,28950,28950,28950,0
20231226,094300,5653650,28950,28950,28950,28950,0
20231226,094200,5653650,28950,28950,28950,28950,20
20231226,094100,5074650,28950,28950,28950,28950,0
20231226,094000,5074650,28950,28950,28950,28950,0
20231226,093900,5074650,28950,28950,28950,28950,0
20231226,093800,5074650,28950,28950,28950,28950,0
20231226,093700,5074650,28950,28950,28950,28950,2
20231226,093600,5016750,29000,29000,29000,29000,0
20231226,093500,5016750,29000,29000,29000,29000,1
20231226,093400,4987750,29000,29000,29000,29000,0
20231226,093300,4987750,29000,29000,29000,29000,0
20231226,093200,4987750,29000,28950,29000,28950,21
20231226,093100,4379750,28950,28950,28950,28950,0
20231226,093000,4379750,28950,28950,28950,28950,10
20231226,092900,4090250,29000,29000,29000,29000,0
20231226,092800,4090250,29000,29000,29000,29000,0
20231226,092700,4090250,29000,29000,29000,29000,0
20231226,092600,4090250,29000,29000,29000,29000,1
20231226,092500,4061250,29000,29000,29000,29000,0
20231226,092400,4061250,29000,29000,29000,29000,0
20231226,092300,4061250,29000,29000,29000,29000,0
20231226,092200,4061250,29000,29000,29000,29000,0
20231226,092100,4061250,29000,29000,29000,29000,0
20231226,092000,4061250,29000,29000,29000,29000,0
20231226,091900,4061250,29000,29000,29000,29000,1
20231226,091800,4032250,29000,29000,29000,29000,0
20231226,091700,4032250,29000,29000,29000,29000,48
20231226,091600,2640250,29000,29000,29000,29000,0
20231226,091500,2640250,29000,29000,29000,29000,1
20231226,091400,2611250,29000,29000,29000,29000,0
20231226,091300,2611250,29000,29000,29050,29000,3
20231226,091200,2524200,29000,29000,29000,29000,0
20231226,091100,2524200,29000,29000,29000,29000,0
20231226,091000,2524200,29000,29000,29000,29000,2
20231226,090900,2466200,29000,29000,29000,29000,0
20231226,090800,2466200,29000,29000,29050,29000,55
20231226,090700,871150,29000,29000,29000,29000,2
20231226,090600,813150,29050,29050,29050,29050,0
20231226,090500,813150,29050,29050,29050,29050,0
20231226,090400,813150,29050,29050,29050,29050,16
20231226,090300,348350,29050,29050,29050,29050,3
20231226,090200,261200,29050,29050,29050,29050,3
20231226,090100,174050,29050,29050,29050,29050,0
20231226,090000,174050,29050,29000,29050,29000,6