KissMeData/001080/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,183300,131042950,35000,35000,35000,35000,115
20241205,183200,131042950,35000,35000,35000,35000,0
20241205,183100,131042950,35000,35000,35000,35000,0
20241205,183000,131042950,35000,35000,35000,35000,0
20241205,182900,131042950,35000,35000,35000,35000,0
20241205,182800,131042950,35000,35000,35000,35000,0
20241205,182700,131042950,35000,35000,35000,35000,0
20241205,182600,131042950,35000,35000,35000,35000,0
20241205,182500,131042950,35000,35000,35000,35000,0
20241205,182400,131042950,35000,35000,35000,35000,0
20241205,182300,131042950,35000,35000,35000,35000,0
20241205,182200,131042950,35000,35000,35000,35000,0
20241205,182100,131042950,35000,35000,35000,35000,0
20241205,182000,131042950,35000,35000,35000,35000,0
20241205,181900,131042950,35000,35000,35000,35000,0
20241205,181800,131042950,35000,35000,35000,35000,0
20241205,181700,131042950,35000,35000,35000,35000,0
20241205,181600,131042950,35000,35000,35000,35000,0
20241205,181500,131042950,35000,35000,35000,35000,0
20241205,181400,131042950,35000,35000,35000,35000,0
20241205,181300,131042950,35000,35000,35000,35000,0
20241205,181200,131042950,35000,35000,35000,35000,0
20241205,181100,131042950,35000,35000,35000,35000,0
20241205,181000,131042950,35000,35000,35000,35000,0
20241205,180900,131042950,35000,35000,35000,35000,0
20241205,180800,131042950,35000,35000,35000,35000,0
20241205,180700,131042950,35000,35000,35000,35000,0
20241205,180600,131042950,35000,35000,35000,35000,0
20241205,180500,131042950,35000,35000,35000,35000,0
20241205,180400,131042950,35000,35000,35000,35000,0
20241205,180300,131042950,35000,35000,35000,35000,115
20241205,180200,131042950,35000,35000,35000,35000,0
20241205,180100,131042950,35000,35000,35000,35000,0
20241205,180000,131042950,35000,35000,35000,35000,0
20241205,175900,131042950,35000,35000,35000,35000,0
20241205,175800,131042950,35000,35000,35000,35000,0
20241205,175700,131042950,35000,35000,35000,35000,0
20241205,175600,131042950,35000,35000,35000,35000,0
20241205,175500,131042950,35000,35000,35000,35000,0
20241205,175400,131042950,35000,35000,35000,35000,0
20241205,175300,131042950,35000,35000,35000,35000,0
20241205,175200,131042950,35000,35000,35000,35000,0
20241205,175100,131042950,35000,35000,35000,35000,0
20241205,175000,131042950,35000,35000,35000,35000,0
20241205,174900,131042950,35000,35000,35000,35000,0
20241205,174800,131042950,35000,35000,35000,35000,0
20241205,174700,131042950,35000,35000,35000,35000,0
20241205,174600,131042950,35000,35000,35000,35000,0
20241205,174500,131042950,35000,35000,35000,35000,0
20241205,174400,131042950,35000,35000,35000,35000,0
20241205,174300,131042950,35000,35000,35000,35000,0
20241205,174200,131042950,35000,35000,35000,35000,0
20241205,174100,131042950,35000,35000,35000,35000,0
20241205,174000,131042950,35000,35000,35000,35000,0
20241205,173900,131042950,35000,35000,35000,35000,0
20241205,173800,131042950,35000,35000,35000,35000,0
20241205,173700,131042950,35000,35000,35000,35000,0
20241205,173600,131042950,35000,35000,35000,35000,0
20241205,173500,131042950,35000,35000,35000,35000,0
20241205,173400,131042950,35000,35000,35000,35000,0
20241205,173300,131042950,35000,35000,35000,35000,115
20241205,173200,131042950,35000,35000,35000,35000,0
20241205,173100,131042950,35000,35000,35000,35000,0
20241205,173000,131042950,35000,35000,35000,35000,0
20241205,172900,131042950,35000,35000,35000,35000,0
20241205,172800,131042950,35000,35000,35000,35000,0
20241205,172700,131042950,35000,35000,35000,35000,0
20241205,172600,131042950,35000,35000,35000,35000,0
20241205,172500,131042950,35000,35000,35000,35000,0
20241205,172400,131042950,35000,35000,35000,35000,0
20241205,172300,131042950,35000,35000,35000,35000,0
20241205,172200,131042950,35000,35000,35000,35000,0
20241205,172100,131042950,35000,35000,35000,35000,0
20241205,172000,131042950,35000,35000,35000,35000,0
20241205,171900,131042950,35000,35000,35000,35000,0
20241205,171800,131042950,35000,35000,35000,35000,0
20241205,171700,131042950,35000,35000,35000,35000,0
20241205,171600,131042950,35000,35000,35000,35000,0
20241205,171500,131042950,35000,35000,35000,35000,0
20241205,171400,131042950,35000,35000,35000,35000,0
20241205,171300,131042950,35000,35000,35000,35000,0
20241205,171200,131042950,35000,35000,35000,35000,0
20241205,171100,131042950,35000,35000,35000,35000,0
20241205,171000,131042950,35000,35000,35000,35000,0
20241205,170900,131042950,35000,35000,35000,35000,0
20241205,170800,131042950,35000,35000,35000,35000,0
20241205,170700,131042950,35000,35000,35000,35000,0
20241205,170600,131042950,35000,35000,35000,35000,0
20241205,170500,131042950,35000,35000,35000,35000,0
20241205,170400,131042950,35000,35000,35000,35000,0
20241205,170300,131042950,35000,35000,35000,35000,115
20241205,170200,131042950,35000,35000,35000,35000,0
20241205,170100,131042950,35000,35000,35000,35000,0
20241205,170000,131042950,35000,35000,35000,35000,0
20241205,165900,131042950,35000,35000,35000,35000,0
20241205,165800,131042950,35000,35000,35000,35000,0
20241205,165700,131042950,35000,35000,35000,35000,0
20241205,165600,131042950,35000,35000,35000,35000,0
20241205,165500,131042950,35000,35000,35000,35000,0
20241205,165400,131042950,35000,35000,35000,35000,0
20241205,165300,131042950,35000,35000,35000,35000,0
20241205,165200,131042950,35000,35000,35000,35000,0
20241205,165100,131042950,35000,35000,35000,35000,0
20241205,165000,131042950,35000,35000,35000,35000,0
20241205,164900,131042950,35000,35000,35000,35000,0
20241205,164800,131042950,35000,35000,35000,35000,0
20241205,164700,131042950,35000,35000,35000,35000,0
20241205,164600,131042950,35000,35000,35000,35000,0
20241205,164500,131042950,35000,35000,35000,35000,0
20241205,164400,131042950,35000,35000,35000,35000,0
20241205,164300,131042950,35000,35000,35000,35000,0
20241205,164200,131042950,35000,35000,35000,35000,0
20241205,164100,131042950,35000,35000,35000,35000,0
20241205,164000,131042950,35000,35000,35000,35000,0
20241205,163900,131042950,35000,35000,35000,35000,0
20241205,163800,131042950,35000,35000,35000,35000,0
20241205,163700,131042950,35000,35000,35000,35000,0
20241205,163600,131042950,35000,35000,35000,35000,0
20241205,163500,131042950,35000,35000,35000,35000,0
20241205,163400,131042950,35000,35000,35000,35000,0
20241205,163300,131042950,35000,35000,35000,35000,115
20241205,163200,131042950,35000,35000,35000,35000,0
20241205,163100,131042950,35000,35000,35000,35000,0
20241205,163000,131042950,35000,35000,35000,35000,0
20241205,162900,131042950,35000,35000,35000,35000,0
20241205,162800,131042950,35000,35000,35000,35000,0
20241205,162700,131042950,35000,35000,35000,35000,0
20241205,162600,131042950,35000,35000,35000,35000,0
20241205,162500,131042950,35000,35000,35000,35000,0
20241205,162400,131042950,35000,35000,35000,35000,0
20241205,162300,131042950,35000,35000,35000,35000,0
20241205,162200,131042950,35000,35000,35000,35000,0
20241205,162100,131042950,35000,35000,35000,35000,0
20241205,162000,131042950,35000,35000,35000,35000,0
20241205,161900,131042950,35000,35000,35000,35000,0
20241205,161800,131042950,35000,35000,35000,35000,0
20241205,161700,131042950,35000,35000,35000,35000,0
20241205,161600,131042950,35000,35000,35000,35000,0
20241205,161500,131042950,35000,35000,35000,35000,0
20241205,161400,131042950,35000,35000,35000,35000,0
20241205,161300,131042950,35000,35000,35000,35000,0
20241205,161200,131042950,35000,35000,35000,35000,0
20241205,161100,131042950,35000,35000,35000,35000,0
20241205,161000,131042950,35000,35000,35000,35000,0
20241205,160900,131042950,35000,35000,35000,35000,0
20241205,160800,131042950,35000,35000,35000,35000,0
20241205,160700,131042950,35000,35000,35000,35000,0
20241205,160600,131042950,35000,35000,35000,35000,0
20241205,160500,131042950,35000,35000,35000,35000,0
20241205,160400,131042950,35000,35000,35000,35000,0
20241205,160300,131042950,35000,35000,35000,35000,115
20241205,160200,131042950,35000,35000,35000,35000,0
20241205,160100,131042950,35000,35000,35000,35000,0
20241205,160000,131042950,35000,35000,35000,35000,0
20241205,155900,131042950,35000,35000,35000,35000,0
20241205,155800,131042950,35000,35000,35000,35000,0
20241205,155700,131042950,35000,35000,35000,35000,0
20241205,155600,131042950,35000,35000,35000,35000,0
20241205,155500,131042950,35000,35000,35000,35000,0
20241205,155400,131042950,35000,35000,35000,35000,0
20241205,155300,131042950,35000,35000,35000,35000,0
20241205,155200,131042950,35000,35000,35000,35000,0
20241205,155100,131042950,35000,35000,35000,35000,0
20241205,155000,131042950,35000,35000,35000,35000,0
20241205,154900,131042950,35000,35000,35000,35000,0
20241205,154800,131042950,35000,35000,35000,35000,0
20241205,154700,131042950,35000,35000,35000,35000,0
20241205,154600,131042950,35000,35000,35000,35000,0
20241205,154500,131042950,35000,35000,35000,35000,0
20241205,154400,131042950,35000,35000,35000,35000,0
20241205,154300,131042950,35000,35000,35000,35000,0
20241205,154200,131042950,35000,35000,35000,35000,0
20241205,154100,131042950,35000,35000,35000,35000,0
20241205,154000,131042950,35000,35000,35000,35000,0
20241205,153900,131042950,35000,35000,35000,35000,0
20241205,153800,131042950,35000,35000,35000,35000,0
20241205,153700,131042950,35000,35000,35000,35000,0
20241205,153600,131042950,35000,35000,35000,35000,0
20241205,153500,131042950,35000,35000,35000,35000,0
20241205,153400,131042950,35000,35000,35000,35000,0
20241205,153300,131042950,35000,35000,35000,35000,115
20241205,153200,131042950,35000,35000,35000,35000,0
20241205,153100,131042950,35000,35000,35000,35000,0
20241205,153000,131042950,35000,35000,35000,35000,115
20241205,152900,127017950,35150,35150,35150,35150,0
20241205,152800,127017950,35150,35150,35150,35150,0
20241205,152700,127017950,35150,35150,35150,35150,0
20241205,152600,127017950,35150,35150,35150,35150,0
20241205,152500,127017950,35150,35150,35150,35150,0
20241205,152400,127017950,35150,35150,35150,35150,0
20241205,152300,127017950,35150,35150,35150,35150,0
20241205,152200,127017950,35150,35150,35150,35150,0
20241205,152100,127017950,35150,35150,35150,35150,0
20241205,152000,127017950,35150,35150,35150,35150,0
20241205,151900,127017950,35150,34900,35150,34900,33
20241205,151800,125859250,35150,35150,35150,35150,2
20241205,151700,125788950,34850,34850,34850,34850,0
20241205,151600,125788950,34850,35100,35100,34850,6
20241205,151500,125578600,35100,35100,35100,35100,19
20241205,151400,124911700,34900,34900,34900,34900,0
20241205,151300,124911700,34900,34900,34900,34900,59
20241205,151200,122852600,34850,34850,34850,34850,0
20241205,151100,122852600,34850,34850,34850,34850,0
20241205,151000,122852600,34850,34850,34850,34850,90
20241205,150900,119716100,35100,35100,35100,35100,0
20241205,150800,119716100,35100,35100,35100,35100,0
20241205,150700,119716100,35100,35000,35100,34950,182
20241205,150600,113338600,34950,34950,34950,34950,7
20241205,150500,113093950,35000,35000,35000,35000,0
20241205,150400,113093950,35000,35000,35000,35000,0
20241205,150300,113093950,35000,35000,35000,35000,0
20241205,150200,113093950,35000,35000,35000,35000,39
20241205,150100,111728950,35100,35100,35100,35100,0
20241205,150000,111728950,35100,35100,35100,35100,1
20241205,145900,111693850,35100,35100,35100,35100,0
20241205,145800,111693850,35100,35100,35100,35100,0
20241205,145700,111693850,35100,35100,35100,35100,0
20241205,145600,111693850,35100,35100,35100,35100,0
20241205,145500,111693850,35100,35100,35100,35100,0
20241205,145400,111693850,35100,35100,35100,35100,0
20241205,145300,111693850,35100,35100,35100,35100,0
20241205,145200,111693850,35100,35100,35100,35100,0
20241205,145100,111693850,35100,35100,35100,35100,40
20241205,145000,110289850,35100,35100,35100,35100,0
20241205,144900,110289850,35100,35100,35100,35100,16
20241205,144800,109728250,35100,35100,35100,35100,47
20241205,144700,108078550,35050,35050,35050,35050,20
20241205,144600,107377550,34950,34950,34950,34950,0
20241205,144500,107377550,34950,34950,34950,34950,0
20241205,144400,107377550,34950,34950,34950,34950,0
20241205,144300,107377550,34950,34950,34950,34950,0
20241205,144200,107377550,34950,35000,35000,34950,89
20241205,144100,104266600,35000,35000,35000,35000,0
20241205,144000,104266600,35000,34950,35000,34950,3
20241205,143900,104161650,35000,35000,35000,35000,0
20241205,143800,104161650,35000,35000,35000,35000,0
20241205,143700,104161650,35000,35000,35000,35000,0
20241205,143600,104161650,35000,35000,35000,35000,0
20241205,143500,104161650,35000,35000,35000,35000,23
20241205,143400,103356650,34850,34850,34850,34850,0
20241205,143300,103356650,34850,34850,34850,34850,0
20241205,143200,103356650,34850,34850,34850,34850,0
20241205,143100,103356650,34850,34950,34950,34850,250
20241205,143000,94639050,34950,34950,34950,34950,0
20241205,142900,94639050,34950,34950,34950,34950,0
20241205,142800,94639050,34950,34950,34950,34950,0
20241205,142700,94639050,34950,34950,34950,34950,0
20241205,142600,94639050,34950,35000,35000,34950,7
20241205,142500,94394350,35000,35000,35000,35000,0
20241205,142400,94394350,35000,35000,35000,35000,0
20241205,142300,94394350,35000,35000,35000,35000,0
20241205,142200,94394350,35000,35000,35000,35000,0
20241205,142100,94394350,35000,35000,35000,35000,0
20241205,142000,94394350,35000,35000,35000,35000,0
20241205,141900,94394350,35000,35000,35000,35000,0
20241205,141800,94394350,35000,35000,35000,35000,0
20241205,141700,94394350,35000,35000,35000,35000,0
20241205,141600,94394350,35000,35000,35000,35000,0
20241205,141500,94394350,35000,35000,35000,35000,0
20241205,141400,94394350,35000,35000,35000,35000,0
20241205,141300,94394350,35000,35000,35000,35000,3
20241205,141200,94289350,35050,35000,35050,35000,50
20241205,141100,92537850,34950,34950,34950,34950,0
20241205,141000,92537850,34950,34950,34950,34950,0
20241205,140900,92537850,34950,34950,34950,34950,0
20241205,140800,92537850,34950,34950,34950,34950,9
20241205,140700,92223300,34950,34950,34950,34950,0
20241205,140600,92223300,34950,34950,34950,34950,36
20241205,140500,90965100,35000,35000,35000,35000,17
20241205,140400,90370100,35000,35000,35000,35000,6
20241205,140300,90160100,35000,35000,35000,35000,0
20241205,140200,90160100,35000,35000,35000,35000,0
20241205,140100,90160100,35000,35000,35000,35000,0
20241205,140000,90160100,35000,35000,35000,35000,11
20241205,135900,89775100,35000,35000,35000,35000,66
20241205,135800,87465100,34950,34950,34950,34950,0
20241205,135700,87465100,34950,34950,34950,34950,0
20241205,135600,87465100,34950,34950,34950,34950,0
20241205,135500,87465100,34950,34950,34950,34950,19
20241205,135400,86801050,34850,34850,34850,34850,0
20241205,135300,86801050,34850,34850,34850,34850,0
20241205,135200,86801050,34850,34850,34850,34850,0
20241205,135100,86801050,34850,34850,34850,34850,0
20241205,135000,86801050,34850,34850,34850,34850,0
20241205,134900,86801050,34850,34850,34850,34850,0
20241205,134800,86801050,34850,34850,34850,34850,0
20241205,134700,86801050,34850,34850,34850,34850,0
20241205,134600,86801050,34850,34850,34850,34850,0
20241205,134500,86801050,34850,34850,34850,34850,0
20241205,134400,86801050,34850,34850,34850,34850,0
20241205,134300,86801050,34850,34850,34850,34850,0
20241205,134200,86801050,34850,34850,34850,34850,0
20241205,134100,86801050,34850,34850,34850,34850,0
20241205,134000,86801050,34850,34850,34850,34850,0
20241205,133900,86801050,34850,34850,34850,34850,28
20241205,133800,85825250,34850,34850,34850,34850,0
20241205,133700,85825250,34850,34850,34850,34850,0
20241205,133600,85825250,34850,34850,34850,34850,0
20241205,133500,85825250,34850,34850,34850,34850,0
20241205,133400,85825250,34850,34850,34850,34850,0
20241205,133300,85825250,34850,34850,34850,34850,0
20241205,133200,85825250,34850,34850,34850,34850,0
20241205,133100,85825250,34850,34850,34850,34850,0
20241205,133000,85825250,34850,34850,34850,34850,0
20241205,132900,85825250,34850,34850,34850,34850,19
20241205,132800,85163100,34850,34850,34850,34850,0
20241205,132700,85163100,34850,34850,34850,34850,0
20241205,132600,85163100,34850,34850,34850,34850,0
20241205,132500,85163100,34850,34850,34850,34850,2
20241205,132400,85093400,34850,34850,34850,34850,0
20241205,132300,85093400,34850,34850,34850,34850,0
20241205,132200,85093400,34850,34850,34850,34850,0
20241205,132100,85093400,34850,34850,34850,34850,0
20241205,132000,85093400,34850,34850,34850,34850,0
20241205,131900,85093400,34850,34850,34850,34850,0
20241205,131800,85093400,34850,34850,34850,34850,0
20241205,131700,85093400,34850,34850,34850,34850,7
20241205,131600,84849450,34850,34850,34850,34850,0
20241205,131500,84849450,34850,34850,34850,34850,0
20241205,131400,84849450,34850,34850,34850,34850,14
20241205,131300,84361550,34850,34850,34850,34850,0
20241205,131200,84361550,34850,34850,34850,34850,0
20241205,131100,84361550,34850,34850,34850,34850,0
20241205,131000,84361550,34850,34850,34850,34850,0
20241205,130900,84361550,34850,34850,34850,34850,0
20241205,130800,84361550,34850,34850,34850,34850,0
20241205,130700,84361550,34850,34850,34850,34850,0
20241205,130600,84361550,34850,34850,34850,34850,0
20241205,130500,84361550,34850,34850,34850,34850,0
20241205,130400,84361550,34850,34850,34850,34850,2
20241205,130300,84291850,34850,34850,34850,34850,0
20241205,130200,84291850,34850,34850,34850,34850,0
20241205,130100,84291850,34850,34850,34850,34850,0
20241205,130000,84291850,34850,34850,34850,34850,7
20241205,125900,84047900,34800,34900,34950,34800,327
20241205,125800,72651750,34900,34900,34900,34900,0
20241205,125700,72651750,34900,34900,34900,34900,0
20241205,125600,72651750,34900,34900,34900,34900,0
20241205,125500,72651750,34900,34900,34900,34900,0
20241205,125400,72651750,34900,34900,34900,34900,0
20241205,125300,72651750,34900,34900,34900,34900,0
20241205,125200,72651750,34900,34900,34900,34900,0
20241205,125100,72651750,34900,34900,34900,34900,0
20241205,125000,72651750,34900,34900,34900,34900,0
20241205,124900,72651750,34900,34900,34900,34900,0
20241205,124800,72651750,34900,34900,34900,34900,0
20241205,124700,72651750,34900,34900,34900,34900,0
20241205,124600,72651750,34900,34900,34900,34900,0
20241205,124500,72651750,34900,34900,34900,34900,0
20241205,124400,72651750,34900,34900,34900,34900,0
20241205,124300,72651750,34900,34900,34900,34900,0
20241205,124200,72651750,34900,34900,34900,34900,0
20241205,124100,72651750,34900,34900,34900,34900,0
20241205,124000,72651750,34900,34900,34900,34900,0
20241205,123900,72651750,34900,34900,34900,34900,55
20241205,123800,70732250,34750,34750,34750,34750,0
20241205,123700,70732250,34750,34750,34750,34750,0
20241205,123600,70732250,34750,34750,34750,34750,0
20241205,123500,70732250,34750,34750,34750,34750,3
20241205,123400,70628000,34750,34750,34750,34750,0
20241205,123300,70628000,34750,34750,34750,34750,2
20241205,123200,70558500,34750,34750,34750,34750,1
20241205,123100,70523750,34750,34750,34750,34750,0
20241205,123000,70523750,34750,34750,34750,34750,0
20241205,122900,70523750,34750,34750,34750,34750,0
20241205,122800,70523750,34750,34750,34750,34750,0
20241205,122700,70523750,34750,34750,34750,34750,0
20241205,122600,70523750,34750,34750,34750,34750,0
20241205,122500,70523750,34750,34750,34750,34750,0
20241205,122400,70523750,34750,34750,34750,34750,0
20241205,122300,70523750,34750,34750,34750,34750,50
20241205,122200,68786250,34750,34750,34750,34750,0
20241205,122100,68786250,34750,34750,34750,34750,0
20241205,122000,68786250,34750,34750,34750,34750,0
20241205,121900,68786250,34750,34800,34800,34750,670
20241205,121800,45494200,34800,34800,34800,34800,0
20241205,121700,45494200,34800,34800,34800,34800,0
20241205,121600,45494200,34800,34800,34800,34800,0
20241205,121500,45494200,34800,34800,34800,34800,0
20241205,121400,45494200,34800,34800,34800,34800,0
20241205,121300,45494200,34800,34800,34800,34800,0
20241205,121200,45494200,34800,34800,34800,34800,0
20241205,121100,45494200,34800,34800,34800,34800,0
20241205,121000,45494200,34800,34800,34800,34800,0
20241205,120900,45494200,34800,34800,34800,34800,0
20241205,120800,45494200,34800,34800,34800,34800,0
20241205,120700,45494200,34800,34800,34800,34800,0
20241205,120600,45494200,34800,34800,34800,34800,0
20241205,120500,45494200,34800,34800,34800,34800,0
20241205,120400,45494200,34800,34850,34850,34800,33
20241205,120300,44345650,34800,34800,34800,34800,0
20241205,120200,44345650,34800,34800,34800,34800,0
20241205,120100,44345650,34800,34800,34800,34800,0
20241205,120000,44345650,34800,34800,34800,34800,0
20241205,115900,44345650,34800,34800,34800,34800,0
20241205,115800,44345650,34800,34800,34800,34800,0
20241205,115700,44345650,34800,34800,34800,34800,0
20241205,115600,44345650,34800,34800,34800,34800,0
20241205,115500,44345650,34800,34800,34800,34800,0
20241205,115400,44345650,34800,34800,34800,34800,0
20241205,115300,44345650,34800,34800,34800,34800,0
20241205,115200,44345650,34800,34800,34800,34800,0
20241205,115100,44345650,34800,34800,34800,34800,0
20241205,115000,44345650,34800,34800,34800,34800,14
20241205,114900,43858450,34900,34900,34900,34900,0
20241205,114800,43858450,34900,34900,34900,34900,0
20241205,114700,43858450,34900,34900,34900,34900,0
20241205,114600,43858450,34900,34900,34900,34900,47
20241205,114500,42218150,34650,34650,34650,34650,0
20241205,114400,42218150,34650,34650,34650,34650,0
20241205,114300,42218150,34650,34650,34650,34650,0
20241205,114200,42218150,34650,34650,34650,34650,0
20241205,114100,42218150,34650,34650,34650,34650,0
20241205,114000,42218150,34650,34650,34650,34650,0
20241205,113900,42218150,34650,34650,34650,34650,0
20241205,113800,42218150,34650,34650,34650,34650,0
20241205,113700,42218150,34650,34650,34650,34650,0
20241205,113600,42218150,34650,34650,34650,34650,0
20241205,113500,42218150,34650,34650,34650,34650,0
20241205,113400,42218150,34650,34650,34650,34650,0
20241205,113300,42218150,34650,34650,34650,34650,8
20241205,113200,41940950,34650,34650,34650,34650,0
20241205,113100,41940950,34650,34650,34650,34650,0
20241205,113000,41940950,34650,34650,34650,34650,0
20241205,112900,41940950,34650,34650,34650,34650,0
20241205,112800,41940950,34650,34650,34650,34650,0
20241205,112700,41940950,34650,34650,34650,34650,0
20241205,112600,41940950,34650,34650,34650,34650,0
20241205,112500,41940950,34650,34650,34650,34650,0
20241205,112400,41940950,34650,34650,34650,34650,0
20241205,112300,41940950,34650,34650,34650,34650,0
20241205,112200,41940950,34650,34750,34750,34650,25
20241205,112100,41073700,34650,34650,34650,34650,0
20241205,112000,41073700,34650,34650,34650,34650,0
20241205,111900,41073700,34650,34650,34650,34650,0
20241205,111800,41073700,34650,34650,34650,34650,0
20241205,111700,41073700,34650,34650,34650,34650,0
20241205,111600,41073700,34650,34650,34650,34650,0
20241205,111500,41073700,34650,34650,34650,34650,0
20241205,111400,41073700,34650,34650,34650,34650,0
20241205,111300,41073700,34650,34650,34650,34650,0
20241205,111200,41073700,34650,34650,34650,34650,0
20241205,111100,41073700,34650,34650,34650,34650,0
20241205,111000,41073700,34650,34650,34650,34650,0
20241205,110900,41073700,34650,34650,34650,34650,0
20241205,110800,41073700,34650,34650,34650,34650,0
20241205,110700,41073700,34650,34650,34650,34650,0
20241205,110600,41073700,34650,34650,34650,34650,0
20241205,110500,41073700,34650,34650,34650,34650,0
20241205,110400,41073700,34650,34650,34650,34650,0
20241205,110300,41073700,34650,34650,34650,34650,0
20241205,110200,41073700,34650,34650,34650,34650,0
20241205,110100,41073700,34650,34650,34650,34650,0
20241205,110000,41073700,34650,34650,34650,34650,0
20241205,105900,41073700,34650,34650,34650,34650,0
20241205,105800,41073700,34650,34650,34650,34650,0
20241205,105700,41073700,34650,34650,34650,34650,0
20241205,105600,41073700,34650,34650,34650,34650,0
20241205,105500,41073700,34650,34750,34750,34650,100
20241205,105400,37606700,34650,34650,34650,34650,0
20241205,105300,37606700,34650,34650,34650,34650,0
20241205,105200,37606700,34650,34650,34650,34650,0
20241205,105100,37606700,34650,34650,34650,34650,0
20241205,105000,37606700,34650,34650,34650,34650,0
20241205,104900,37606700,34650,34650,34650,34650,0
20241205,104800,37606700,34650,34650,34650,34650,0
20241205,104700,37606700,34650,34650,34650,34650,0
20241205,104600,37606700,34650,34650,34650,34650,0
20241205,104500,37606700,34650,34650,34650,34650,0
20241205,104400,37606700,34650,34650,34650,34650,0
20241205,104300,37606700,34650,34650,34650,34650,0
20241205,104200,37606700,34650,34650,34650,34650,0
20241205,104100,37606700,34650,34650,34650,34650,0
20241205,104000,37606700,34650,34650,34650,34650,0
20241205,103900,37606700,34650,34650,34650,34650,0
20241205,103800,37606700,34650,34650,34650,34650,0
20241205,103700,37606700,34650,34650,34650,34650,0
20241205,103600,37606700,34650,34650,34650,34650,0
20241205,103500,37606700,34650,34650,34650,34650,0
20241205,103400,37606700,34650,34650,34650,34650,0
20241205,103300,37606700,34650,34650,34650,34650,0
20241205,103200,37606700,34650,34650,34650,34650,0
20241205,103100,37606700,34650,34650,34650,34650,0
20241205,103000,37606700,34650,34650,34650,34650,0
20241205,102900,37606700,34650,34650,34650,34650,0
20241205,102800,37606700,34650,34650,34650,34650,0
20241205,102700,37606700,34650,34800,34850,34650,347
20241205,102600,25516250,34850,34850,34850,34850,0
20241205,102500,25516250,34850,34850,34850,34850,0
20241205,102400,25516250,34850,34850,34850,34850,0
20241205,102300,25516250,34850,34850,34850,34850,1
20241205,102200,25481400,34600,34600,34600,34600,0
20241205,102100,25481400,34600,34600,34600,34600,0
20241205,102000,25481400,34600,34600,34600,34600,0
20241205,101900,25481400,34600,34600,34600,34600,0
20241205,101800,25481400,34600,34600,34600,34600,0
20241205,101700,25481400,34600,34600,34600,34600,0
20241205,101600,25481400,34600,34600,34600,34600,0
20241205,101500,25481400,34600,34600,34600,34600,0
20241205,101400,25481400,34600,34600,34600,34600,200
20241205,101300,18561400,34600,34600,34600,34600,0
20241205,101200,18561400,34600,34600,34600,34600,0
20241205,101100,18561400,34600,34600,34600,34600,0
20241205,101000,18561400,34600,34600,34600,34600,0
20241205,100900,18561400,34600,34600,34600,34600,0
20241205,100800,18561400,34600,34600,34600,34600,0
20241205,100700,18561400,34600,34600,34600,34600,0
20241205,100600,18561400,34600,34600,34600,34600,0
20241205,100500,18561400,34600,34600,34600,34600,1
20241205,100400,18526800,34600,34600,34600,34600,0
20241205,100300,18526800,34600,34600,34600,34600,0
20241205,100200,18526800,34600,34600,34600,34600,3
20241205,100100,18423000,34800,34800,34800,34800,0
20241205,100000,18423000,34800,34800,34800,34800,0
20241205,095900,18423000,34800,34800,34800,34800,0
20241205,095800,18423000,34800,34800,34800,34800,0
20241205,095700,18423000,34800,34800,34800,34800,0
20241205,095600,18423000,34800,34800,34800,34800,0
20241205,095500,18423000,34800,34800,34800,34800,0
20241205,095400,18423000,34800,34800,34800,34800,0
20241205,095300,18423000,34800,34800,34800,34800,0
20241205,095200,18423000,34800,34800,34800,34800,0
20241205,095100,18423000,34800,34800,34800,34800,0
20241205,095000,18423000,34800,34800,34800,34800,0
20241205,094900,18423000,34800,34800,34800,34800,0
20241205,094800,18423000,34800,34800,34800,34800,0
20241205,094700,18423000,34800,34800,34800,34800,0
20241205,094600,18423000,34800,34800,34800,34800,0
20241205,094500,18423000,34800,34800,34800,34800,14
20241205,094400,17935800,34800,34950,34950,34800,272
20241205,094300,8464800,35050,35050,35050,35050,0
20241205,094200,8464800,35050,35050,35050,35050,0
20241205,094100,8464800,35050,35050,35050,35050,0
20241205,094000,8464800,35050,35050,35050,35050,0
20241205,093900,8464800,35050,35050,35050,35050,0
20241205,093800,8464800,35050,35050,35050,35050,0
20241205,093700,8464800,35050,35050,35050,35050,0
20241205,093600,8464800,35050,35050,35050,35050,0
20241205,093500,8464800,35050,35050,35050,35050,0
20241205,093400,8464800,35050,35050,35050,35050,7
20241205,093300,8219450,35050,35050,35050,35050,0
20241205,093200,8219450,35050,35050,35050,35050,0
20241205,093100,8219450,35050,35050,35050,35050,0
20241205,093000,8219450,35050,35100,35100,35050,120
20241205,092900,4010600,35150,35150,35150,35150,0
20241205,092800,4010600,35150,35150,35150,35150,0
20241205,092700,4010600,35150,35150,35150,35150,8
20241205,092600,3729400,35100,35100,35100,35100,0
20241205,092500,3729400,35100,35100,35100,35100,0
20241205,092400,3729400,35100,35100,35100,35100,1
20241205,092300,3694300,35150,35150,35150,35150,0
20241205,092200,3694300,35150,35150,35150,35150,0
20241205,092100,3694300,35150,35150,35150,35150,0
20241205,092000,3694300,35150,35150,35150,35150,0
20241205,091900,3694300,35150,35150,35150,35150,10
20241205,091800,3342800,35100,35100,35100,35100,0
20241205,091700,3342800,35100,35100,35100,35100,0
20241205,091600,3342800,35100,35100,35100,35100,0
20241205,091500,3342800,35100,35100,35100,35100,20
20241205,091400,2640800,35100,35100,35100,35100,0
20241205,091300,2640800,35100,35100,35100,35100,16
20241205,091200,2079200,34900,34900,34900,34900,0
20241205,091100,2079200,34900,34900,34900,34900,0
20241205,091000,2079200,34900,34900,34900,34900,0
20241205,090900,2079200,34900,34900,34900,34900,0
20241205,090800,2079200,34900,34900,34900,34900,0
20241205,090700,2079200,34900,34900,34900,34900,0
20241205,090600,2079200,34900,34900,34900,34900,0
20241205,090500,2079200,34900,34900,34900,34900,0
20241205,090400,2079200,34900,34900,34900,34900,0
20241205,090300,2079200,34900,34900,34900,34900,0
20241205,090200,2079200,34900,34900,34900,34900,0
20241205,090100,2079200,34900,34900,34900,34900,3
20241205,090000,1974500,35900,35900,35900,35900,55