KissMeData/001080/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,183300,83087700,31500,31500,31500,31500,5
20241210,183200,83087700,31500,31500,31500,31500,0
20241210,183100,83087700,31500,31500,31500,31500,0
20241210,183000,83087700,31500,31500,31500,31500,0
20241210,182900,83087700,31500,31500,31500,31500,0
20241210,182800,83087700,31500,31500,31500,31500,0
20241210,182700,83087700,31500,31500,31500,31500,0
20241210,182600,83087700,31500,31500,31500,31500,0
20241210,182500,83087700,31500,31500,31500,31500,0
20241210,182400,83087700,31500,31500,31500,31500,0
20241210,182300,83087700,31500,31500,31500,31500,0
20241210,182200,83087700,31500,31500,31500,31500,0
20241210,182100,83087700,31500,31500,31500,31500,0
20241210,182000,83087700,31500,31500,31500,31500,0
20241210,181900,83087700,31500,31500,31500,31500,0
20241210,181800,83087700,31500,31500,31500,31500,0
20241210,181700,83087700,31500,31500,31500,31500,0
20241210,181600,83087700,31500,31500,31500,31500,0
20241210,181500,83087700,31500,31500,31500,31500,0
20241210,181400,83087700,31500,31500,31500,31500,0
20241210,181300,83087700,31500,31500,31500,31500,0
20241210,181200,83087700,31500,31500,31500,31500,0
20241210,181100,83087700,31500,31500,31500,31500,0
20241210,181000,83087700,31500,31500,31500,31500,0
20241210,180900,83087700,31500,31500,31500,31500,0
20241210,180800,83087700,31500,31500,31500,31500,0
20241210,180700,83087700,31500,31500,31500,31500,0
20241210,180600,83087700,31500,31500,31500,31500,0
20241210,180500,83087700,31500,31500,31500,31500,0
20241210,180400,83087700,31500,31500,31500,31500,0
20241210,180300,83087700,31500,31500,31500,31500,5
20241210,180200,83087700,31500,31500,31500,31500,0
20241210,180100,83087700,31500,31500,31500,31500,0
20241210,180000,83087700,31500,31500,31500,31500,0
20241210,175900,83087700,31500,31500,31500,31500,0
20241210,175800,83087700,31500,31500,31500,31500,0
20241210,175700,83087700,31500,31500,31500,31500,0
20241210,175600,83087700,31500,31500,31500,31500,0
20241210,175500,83087700,31500,31500,31500,31500,0
20241210,175400,83087700,31500,31500,31500,31500,0
20241210,175300,83087700,31500,31500,31500,31500,0
20241210,175200,83087700,31500,31500,31500,31500,0
20241210,175100,83087700,31500,31500,31500,31500,0
20241210,175000,83087700,31500,31500,31500,31500,0
20241210,174900,83087700,31500,31500,31500,31500,0
20241210,174800,83087700,31500,31500,31500,31500,0
20241210,174700,83087700,31500,31500,31500,31500,0
20241210,174600,83087700,31500,31500,31500,31500,0
20241210,174500,83087700,31500,31500,31500,31500,0
20241210,174400,83087700,31500,31500,31500,31500,0
20241210,174300,83087700,31500,31500,31500,31500,0
20241210,174200,83087700,31500,31500,31500,31500,0
20241210,174100,83087700,31500,31500,31500,31500,0
20241210,174000,83087700,31500,31500,31500,31500,0
20241210,173900,83087700,31500,31500,31500,31500,0
20241210,173800,83087700,31500,31500,31500,31500,0
20241210,173700,83087700,31500,31500,31500,31500,0
20241210,173600,83087700,31500,31500,31500,31500,0
20241210,173500,83087700,31500,31500,31500,31500,0
20241210,173400,83087700,31500,31500,31500,31500,0
20241210,173300,83087700,31500,31500,31500,31500,5
20241210,173200,83087700,31500,31500,31500,31500,0
20241210,173100,83087700,31500,31500,31500,31500,0
20241210,173000,83087700,31500,31500,31500,31500,0
20241210,172900,83087700,31500,31500,31500,31500,0
20241210,172800,83087700,31500,31500,31500,31500,0
20241210,172700,83087700,31500,31500,31500,31500,0
20241210,172600,83087700,31500,31500,31500,31500,0
20241210,172500,83087700,31500,31500,31500,31500,0
20241210,172400,83087700,31500,31500,31500,31500,0
20241210,172300,83087700,31500,31500,31500,31500,0
20241210,172200,83087700,31500,31500,31500,31500,0
20241210,172100,83087700,31500,31500,31500,31500,0
20241210,172000,83087700,31500,31500,31500,31500,0
20241210,171900,83087700,31500,31500,31500,31500,0
20241210,171800,83087700,31500,31500,31500,31500,0
20241210,171700,83087700,31500,31500,31500,31500,0
20241210,171600,83087700,31500,31500,31500,31500,0
20241210,171500,83087700,31500,31500,31500,31500,0
20241210,171400,83087700,31500,31500,31500,31500,0
20241210,171300,83087700,31500,31500,31500,31500,0
20241210,171200,83087700,31500,31500,31500,31500,0
20241210,171100,83087700,31500,31500,31500,31500,0
20241210,171000,83087700,31500,31500,31500,31500,0
20241210,170900,83087700,31500,31500,31500,31500,0
20241210,170800,83087700,31500,31500,31500,31500,0
20241210,170700,83087700,31500,31500,31500,31500,0
20241210,170600,83087700,31500,31500,31500,31500,0
20241210,170500,83087700,31500,31500,31500,31500,0
20241210,170400,83087700,31500,31500,31500,31500,0
20241210,170300,83087700,31500,31500,31500,31500,5
20241210,170200,83087700,31500,31500,31500,31500,0
20241210,170100,83087700,31500,31500,31500,31500,0
20241210,170000,83087700,31500,31500,31500,31500,0
20241210,165900,83087700,31500,31500,31500,31500,0
20241210,165800,83087700,31500,31500,31500,31500,0
20241210,165700,83087700,31500,31500,31500,31500,0
20241210,165600,83087700,31500,31500,31500,31500,0
20241210,165500,83087700,31500,31500,31500,31500,0
20241210,165400,83087700,31500,31500,31500,31500,0
20241210,165300,83087700,31500,31500,31500,31500,0
20241210,165200,83087700,31500,31500,31500,31500,0
20241210,165100,83087700,31500,31500,31500,31500,0
20241210,165000,83087700,31500,31500,31500,31500,0
20241210,164900,83087700,31500,31500,31500,31500,0
20241210,164800,83087700,31500,31500,31500,31500,0
20241210,164700,83087700,31500,31500,31500,31500,0
20241210,164600,83087700,31500,31500,31500,31500,0
20241210,164500,83087700,31500,31500,31500,31500,0
20241210,164400,83087700,31500,31500,31500,31500,0
20241210,164300,83087700,31500,31500,31500,31500,0
20241210,164200,83087700,31500,31500,31500,31500,0
20241210,164100,83087700,31500,31500,31500,31500,0
20241210,164000,83087700,31500,31500,31500,31500,0
20241210,163900,83087700,31500,31500,31500,31500,0
20241210,163800,83087700,31500,31500,31500,31500,0
20241210,163700,83087700,31500,31500,31500,31500,0
20241210,163600,83087700,31500,31500,31500,31500,0
20241210,163500,83087700,31500,31500,31500,31500,0
20241210,163400,83087700,31500,31500,31500,31500,0
20241210,163300,83087700,31500,31500,31500,31500,5
20241210,163200,83087700,31500,31500,31500,31500,0
20241210,163100,83087700,31500,31500,31500,31500,0
20241210,163000,83087700,31500,31500,31500,31500,0
20241210,162900,83087700,31500,31500,31500,31500,0
20241210,162800,83087700,31500,31500,31500,31500,0
20241210,162700,83087700,31500,31500,31500,31500,0
20241210,162600,83087700,31500,31500,31500,31500,0
20241210,162500,83087700,31500,31500,31500,31500,0
20241210,162400,83087700,31500,31500,31500,31500,0
20241210,162300,83087700,31500,31500,31500,31500,0
20241210,162200,83087700,31500,31500,31500,31500,0
20241210,162100,83087700,31500,31500,31500,31500,0
20241210,162000,83087700,31500,31500,31500,31500,0
20241210,161900,83087700,31500,31500,31500,31500,0
20241210,161800,83087700,31500,31500,31500,31500,0
20241210,161700,83087700,31500,31500,31500,31500,0
20241210,161600,83087700,31500,31500,31500,31500,0
20241210,161500,83087700,31500,31500,31500,31500,0
20241210,161400,83087700,31500,31500,31500,31500,0
20241210,161300,83087700,31500,31500,31500,31500,0
20241210,161200,83087700,31500,31500,31500,31500,0
20241210,161100,83087700,31500,31500,31500,31500,0
20241210,161000,83087700,31500,31500,31500,31500,0
20241210,160900,83087700,31500,31500,31500,31500,0
20241210,160800,83087700,31500,31500,31500,31500,0
20241210,160700,83087700,31500,31500,31500,31500,0
20241210,160600,83087700,31500,31500,31500,31500,0
20241210,160500,83087700,31500,31500,31500,31500,0
20241210,160400,83087700,31500,31500,31500,31500,0
20241210,160300,83087700,31500,31500,31500,31500,5
20241210,160200,83087700,31500,31500,31500,31500,0
20241210,160100,83087700,31500,31500,31500,31500,0
20241210,160000,83087700,31500,31500,31500,31500,0
20241210,155900,83087700,31500,31500,31500,31500,0
20241210,155800,83087700,31500,31500,31500,31500,0
20241210,155700,83087700,31500,31500,31500,31500,0
20241210,155600,83087700,31500,31500,31500,31500,0
20241210,155500,83087700,31500,31500,31500,31500,0
20241210,155400,83087700,31500,31500,31500,31500,0
20241210,155300,83087700,31500,31500,31500,31500,0
20241210,155200,83087700,31500,31500,31500,31500,0
20241210,155100,83087700,31500,31500,31500,31500,0
20241210,155000,83087700,31500,31500,31500,31500,0
20241210,154900,83087700,31500,31500,31500,31500,0
20241210,154800,83087700,31500,31500,31500,31500,0
20241210,154700,83087700,31500,31500,31500,31500,0
20241210,154600,83087700,31500,31500,31500,31500,0
20241210,154500,83087700,31500,31500,31500,31500,0
20241210,154400,83087700,31500,31500,31500,31500,0
20241210,154300,83087700,31500,31500,31500,31500,0
20241210,154200,83087700,31500,31500,31500,31500,0
20241210,154100,83087700,31500,31500,31500,31500,0
20241210,154000,83087700,31500,31500,31500,31500,0
20241210,153900,83087700,31500,31500,31500,31500,0
20241210,153800,83087700,31500,31500,31500,31500,0
20241210,153700,83087700,31500,31500,31500,31500,0
20241210,153600,83087700,31500,31500,31500,31500,0
20241210,153500,83087700,31500,31500,31500,31500,0
20241210,153400,83087700,31500,31500,31500,31500,0
20241210,153300,83087700,31500,31500,31500,31500,5
20241210,153200,83087700,31500,31500,31500,31500,0
20241210,153100,83087700,31500,31500,31500,31500,0
20241210,153000,83087700,31500,31500,31500,31500,5
20241210,152900,82930200,31650,31650,31650,31650,0
20241210,152800,82930200,31650,31650,31650,31650,0
20241210,152700,82930200,31650,31650,31650,31650,0
20241210,152600,82930200,31650,31650,31650,31650,0
20241210,152500,82930200,31650,31650,31650,31650,0
20241210,152400,82930200,31650,31650,31650,31650,0
20241210,152300,82930200,31650,31650,31650,31650,0
20241210,152200,82930200,31650,31650,31650,31650,0
20241210,152100,82930200,31650,31650,31650,31650,0
20241210,152000,82930200,31650,31650,31650,31650,0
20241210,151900,82930200,31650,31650,31650,31650,0
20241210,151800,82930200,31650,31650,31650,31650,0
20241210,151700,82930200,31650,31650,31650,31650,0
20241210,151600,82930200,31650,31650,31650,31650,6
20241210,151500,82740300,31400,31400,31400,31400,0
20241210,151400,82740300,31400,31400,31400,31400,38
20241210,151300,81547100,31700,31700,31700,31700,0
20241210,151200,81547100,31700,31700,31700,31700,0
20241210,151100,81547100,31700,31700,31700,31700,0
20241210,151000,81547100,31700,31700,31700,31700,0
20241210,150900,81547100,31700,31700,31700,31700,0
20241210,150800,81547100,31700,31700,31700,31700,0
20241210,150700,81547100,31700,31700,31700,31700,0
20241210,150600,81547100,31700,31700,31700,31700,0
20241210,150500,81547100,31700,31650,31700,31650,3
20241210,150400,81452100,31650,31650,31650,31650,0
20241210,150300,81452100,31650,31650,31650,31650,10
20241210,150200,81135600,31700,31700,31700,31700,0
20241210,150100,81135600,31700,31700,31700,31700,0
20241210,150000,81135600,31700,31700,31700,31700,0
20241210,145900,81135600,31700,31700,31700,31700,0
20241210,145800,81135600,31700,31700,31700,31700,0
20241210,145700,81135600,31700,31700,31700,31700,0
20241210,145600,81135600,31700,31700,31700,31700,1
20241210,145500,81103900,31250,31250,31250,31250,0
20241210,145400,81103900,31250,31600,31700,31250,10
20241210,145300,80787450,31600,31600,31600,31600,50
20241210,145200,79207450,31600,31400,31600,31400,241
20241210,145100,71615750,31400,31350,31400,31350,11
20241210,145000,71270600,31350,31350,31350,31350,0
20241210,144900,71270600,31350,31350,31350,31350,11
20241210,144800,70925750,31350,31350,31350,31350,0
20241210,144700,70925750,31350,31350,31350,31350,0
20241210,144600,70925750,31350,31350,31350,31350,0
20241210,144500,70925750,31350,31350,31350,31350,0
20241210,144400,70925750,31350,31350,31350,31350,0
20241210,144300,70925750,31350,31350,31350,31350,1
20241210,144200,70894400,31350,31350,31350,31350,4
20241210,144100,70769000,31350,31350,31350,31350,1
20241210,144000,70737650,31350,31350,31350,31350,0
20241210,143900,70737650,31350,31350,31350,31350,0
20241210,143800,70737650,31350,31350,31350,31350,0
20241210,143700,70737650,31350,31350,31350,31350,0
20241210,143600,70737650,31350,31000,31350,31000,3
20241210,143500,70644300,31000,31000,31000,31000,7
20241210,143400,70427300,31000,31000,31000,31000,0
20241210,143300,70427300,31000,31000,31000,31000,12
20241210,143200,70055300,31250,31250,31250,31250,0
20241210,143100,70055300,31250,31250,31250,31250,0
20241210,143000,70055300,31250,31250,31250,31250,3
20241210,142900,69961550,31250,31250,31250,31250,0
20241210,142800,69961550,31250,31250,31250,31250,1
20241210,142700,69930300,31200,31200,31200,31200,0
20241210,142600,69930300,31200,31200,31200,31200,0
20241210,142500,69930300,31200,31200,31200,31200,0
20241210,142400,69930300,31200,31200,31200,31200,0
20241210,142300,69930300,31200,31200,31200,31200,0
20241210,142200,69930300,31200,31200,31200,31200,0
20241210,142100,69930300,31200,31200,31200,31200,12
20241210,142000,69555900,31200,31200,31200,31200,0
20241210,141900,69555900,31200,31200,31200,31200,0
20241210,141800,69555900,31200,31200,31200,31200,0
20241210,141700,69555900,31200,31200,31200,31200,1
20241210,141600,69524700,31100,31100,31100,31100,0
20241210,141500,69524700,31100,31100,31100,31100,0
20241210,141400,69524700,31100,31100,31100,31100,0
20241210,141300,69524700,31100,31200,31200,31000,491
20241210,141200,54294300,31200,31200,31200,31200,0
20241210,141100,54294300,31200,31200,31200,31200,0
20241210,141000,54294300,31200,31200,31200,31200,0
20241210,140900,54294300,31200,31200,31200,31200,0
20241210,140800,54294300,31200,31200,31200,31200,0
20241210,140700,54294300,31200,31200,31200,31200,0
20241210,140600,54294300,31200,31200,31200,31200,0
20241210,140500,54294300,31200,31200,31200,31200,0
20241210,140400,54294300,31200,31200,31200,31200,0
20241210,140300,54294300,31200,31200,31200,31200,0
20241210,140200,54294300,31200,31200,31200,31200,0
20241210,140100,54294300,31200,31200,31200,31200,0
20241210,140000,54294300,31200,31200,31200,31200,0
20241210,135900,54294300,31200,31200,31200,31200,0
20241210,135800,54294300,31200,31200,31200,31200,0
20241210,135700,54294300,31200,31200,31200,31200,0
20241210,135600,54294300,31200,31200,31200,31200,0
20241210,135500,54294300,31200,31200,31200,31200,0
20241210,135400,54294300,31200,31200,31200,31200,0
20241210,135300,54294300,31200,31200,31200,31200,0
20241210,135200,54294300,31200,31200,31200,31200,0
20241210,135100,54294300,31200,31200,31200,31200,0
20241210,135000,54294300,31200,31200,31200,31200,0
20241210,134900,54294300,31200,31200,31200,31200,0
20241210,134800,54294300,31200,31200,31200,31200,0
20241210,134700,54294300,31200,31200,31200,31200,0
20241210,134600,54294300,31200,31200,31200,31200,0
20241210,134500,54294300,31200,31200,31200,31200,0
20241210,134400,54294300,31200,31200,31200,31200,0
20241210,134300,54294300,31200,31200,31200,31200,0
20241210,134200,54294300,31200,31200,31200,31200,0
20241210,134100,54294300,31200,31200,31200,31200,0
20241210,134000,54294300,31200,31200,31200,31200,0
20241210,133900,54294300,31200,31200,31200,31200,0
20241210,133800,54294300,31200,31200,31200,31200,0
20241210,133700,54294300,31200,31200,31200,31200,0
20241210,133600,54294300,31200,31200,31200,31200,0
20241210,133500,54294300,31200,31200,31200,31200,0
20241210,133400,54294300,31200,31200,31200,31200,0
20241210,133300,54294300,31200,31200,31200,31200,0
20241210,133200,54294300,31200,31200,31200,31200,0
20241210,133100,54294300,31200,31200,31200,31200,0
20241210,133000,54294300,31200,31200,31200,31200,0
20241210,132900,54294300,31200,31200,31200,31200,0
20241210,132800,54294300,31200,31200,31200,31200,0
20241210,132700,54294300,31200,31200,31200,31200,9
20241210,132600,54013500,31200,31200,31200,31200,0
20241210,132500,54013500,31200,31200,31200,31200,0
20241210,132400,54013500,31200,31200,31200,31200,0
20241210,132300,54013500,31200,31200,31200,31200,0
20241210,132200,54013500,31200,31200,31200,31200,0
20241210,132100,54013500,31200,31200,31200,31200,0
20241210,132000,54013500,31200,31200,31200,31200,0
20241210,131900,54013500,31200,31200,31200,31200,0
20241210,131800,54013500,31200,31200,31200,31200,0
20241210,131700,54013500,31200,31200,31200,31200,0
20241210,131600,54013500,31200,31200,31200,31200,0
20241210,131500,54013500,31200,31200,31200,31200,0
20241210,131400,54013500,31200,31200,31200,31200,0
20241210,131300,54013500,31200,31200,31200,31200,0
20241210,131200,54013500,31200,31200,31200,31200,0
20241210,131100,54013500,31200,31200,31200,31200,0
20241210,131000,54013500,31200,31200,31200,31200,0
20241210,130900,54013500,31200,31200,31200,31200,0
20241210,130800,54013500,31200,31200,31200,31200,0
20241210,130700,54013500,31200,31200,31200,31200,0
20241210,130600,54013500,31200,31200,31200,31200,0
20241210,130500,54013500,31200,31200,31200,31200,0
20241210,130400,54013500,31200,31200,31200,31200,2
20241210,130300,53951100,31000,31000,31000,31000,0
20241210,130200,53951100,31000,31000,31000,31000,0
20241210,130100,53951100,31000,31000,31000,31000,0
20241210,130000,53951100,31000,31000,31000,31000,0
20241210,125900,53951100,31000,31000,31000,31000,0
20241210,125800,53951100,31000,31000,31000,31000,0
20241210,125700,53951100,31000,31000,31000,31000,0
20241210,125600,53951100,31000,31000,31000,31000,0
20241210,125500,53951100,31000,31300,31300,31000,100
20241210,125400,50837800,31350,31350,31350,31350,0
20241210,125300,50837800,31350,31350,31350,31350,0
20241210,125200,50837800,31350,31350,31350,31350,0
20241210,125100,50837800,31350,31350,31350,31350,0
20241210,125000,50837800,31350,31350,31350,31350,0
20241210,124900,50837800,31350,31350,31350,31350,0
20241210,124800,50837800,31350,31350,31350,31350,0
20241210,124700,50837800,31350,31350,31350,31350,0
20241210,124600,50837800,31350,31350,31350,31350,0
20241210,124500,50837800,31350,31350,31350,31350,0
20241210,124400,50837800,31350,31350,31350,31350,0
20241210,124300,50837800,31350,31350,31350,31350,0
20241210,124200,50837800,31350,31350,31350,31350,0
20241210,124100,50837800,31350,31350,31350,31350,0
20241210,124000,50837800,31350,31350,31350,31350,0
20241210,123900,50837800,31350,31350,31350,31350,0
20241210,123800,50837800,31350,31350,31350,31350,0
20241210,123700,50837800,31350,31350,31350,31350,0
20241210,123600,50837800,31350,31350,31350,31350,0
20241210,123500,50837800,31350,31350,31350,31350,0
20241210,123400,50837800,31350,31350,31350,31350,0
20241210,123300,50837800,31350,31350,31350,31350,0
20241210,123200,50837800,31350,31350,31350,31350,0
20241210,123100,50837800,31350,31350,31350,31350,0
20241210,123000,50837800,31350,31350,31350,31350,0
20241210,122900,50837800,31350,31350,31350,31350,0
20241210,122800,50837800,31350,31350,31350,31350,0
20241210,122700,50837800,31350,31350,31350,31350,0
20241210,122600,50837800,31350,31350,31350,31350,0
20241210,122500,50837800,31350,31350,31350,31350,0
20241210,122400,50837800,31350,31350,31350,31350,0
20241210,122300,50837800,31350,31350,31350,31350,0
20241210,122200,50837800,31350,31350,31350,31350,0
20241210,122100,50837800,31350,31350,31350,31350,0
20241210,122000,50837800,31350,31350,31350,31350,0
20241210,121900,50837800,31350,31350,31350,31350,0
20241210,121800,50837800,31350,31350,31350,31350,0
20241210,121700,50837800,31350,31350,31350,31350,0
20241210,121600,50837800,31350,31350,31350,31350,0
20241210,121500,50837800,31350,31350,31350,31350,0
20241210,121400,50837800,31350,31350,31350,31350,0
20241210,121300,50837800,31350,31350,31350,31350,0
20241210,121200,50837800,31350,31350,31350,31350,0
20241210,121100,50837800,31350,31350,31350,31350,8
20241210,121000,50587000,31600,31600,31600,31600,0
20241210,120900,50587000,31600,31600,31600,31600,0
20241210,120800,50587000,31600,31600,31600,31600,0
20241210,120700,50587000,31600,31600,31600,31600,0
20241210,120600,50587000,31600,31600,31600,31600,0
20241210,120500,50587000,31600,31600,31600,31600,0
20241210,120400,50587000,31600,31600,31600,31600,0
20241210,120300,50587000,31600,31600,31600,31600,0
20241210,120200,50587000,31600,31600,31600,31600,0
20241210,120100,50587000,31600,31600,31600,31600,0
20241210,120000,50587000,31600,31600,31600,31600,1
20241210,115900,50555400,31450,31450,31450,31450,0
20241210,115800,50555400,31450,31450,31450,31450,0
20241210,115700,50555400,31450,31450,31450,31450,0
20241210,115600,50555400,31450,31450,31450,31450,0
20241210,115500,50555400,31450,31450,31450,31450,0
20241210,115400,50555400,31450,31450,31450,31450,0
20241210,115300,50555400,31450,31450,31450,31450,0
20241210,115200,50555400,31450,31500,31500,31450,51
20241210,115100,48951400,31550,31550,31550,31550,0
20241210,115000,48951400,31550,31550,31550,31550,2
20241210,114900,48888300,31550,31550,31550,31550,0
20241210,114800,48888300,31550,31550,31550,31550,0
20241210,114700,48888300,31550,31550,31550,31550,0
20241210,114600,48888300,31550,31550,31550,31550,0
20241210,114500,48888300,31550,31550,31550,31550,0
20241210,114400,48888300,31550,31550,31550,31550,0
20241210,114300,48888300,31550,31550,31550,31550,0
20241210,114200,48888300,31550,31550,31550,31550,0
20241210,114100,48888300,31550,31550,31550,31550,0
20241210,114000,48888300,31550,31550,31550,31550,0
20241210,113900,48888300,31550,31550,31550,31550,0
20241210,113800,48888300,31550,31550,31550,31550,0
20241210,113700,48888300,31550,31550,31550,31550,0
20241210,113600,48888300,31550,31550,31550,31550,0
20241210,113500,48888300,31550,31550,31550,31550,0
20241210,113400,48888300,31550,31550,31550,31550,0
20241210,113300,48888300,31550,31550,31550,31550,0
20241210,113200,48888300,31550,31550,31550,31550,0
20241210,113100,48888300,31550,31550,31550,31550,0
20241210,113000,48888300,31550,31550,31550,31550,0
20241210,112900,48888300,31550,31550,31550,31550,0
20241210,112800,48888300,31550,31550,31550,31550,0
20241210,112700,48888300,31550,31550,31550,31550,70
20241210,112600,46679800,31500,31500,31500,31500,0
20241210,112500,46679800,31500,31500,31500,31500,0
20241210,112400,46679800,31500,31500,31500,31500,0
20241210,112300,46679800,31500,31500,31500,31500,0
20241210,112200,46679800,31500,31500,31500,31500,0
20241210,112100,46679800,31500,31500,31500,31500,0
20241210,112000,46679800,31500,31500,31500,31500,0
20241210,111900,46679800,31500,31500,31500,31500,0
20241210,111800,46679800,31500,31500,31500,31500,0
20241210,111700,46679800,31500,31500,31500,31500,148
20241210,111600,42017800,31450,31450,31450,31450,0
20241210,111500,42017800,31450,31450,31450,31450,0
20241210,111400,42017800,31450,31450,31450,31450,0
20241210,111300,42017800,31450,31450,31450,31450,0
20241210,111200,42017800,31450,31450,31450,31450,0
20241210,111100,42017800,31450,31450,31450,31450,0
20241210,111000,42017800,31450,31450,31450,31450,0
20241210,110900,42017800,31450,31450,31450,31450,0
20241210,110800,42017800,31450,31450,31450,31450,0
20241210,110700,42017800,31450,31450,31450,31450,0
20241210,110600,42017800,31450,31450,31450,31450,0
20241210,110500,42017800,31450,31450,31450,31450,0
20241210,110400,42017800,31450,31450,31450,31450,0
20241210,110300,42017800,31450,31450,31450,31450,0
20241210,110200,42017800,31450,31450,31450,31450,10
20241210,110100,41703300,31450,31450,31450,31450,0
20241210,110000,41703300,31450,31450,31450,31450,0
20241210,105900,41703300,31450,31450,31450,31450,0
20241210,105800,41703300,31450,31450,31450,31450,0
20241210,105700,41703300,31450,31450,31450,31450,0
20241210,105600,41703300,31450,31450,31450,31450,0
20241210,105500,41703300,31450,31450,31450,31450,0
20241210,105400,41703300,31450,31450,31450,31450,30
20241210,105300,40759800,31400,31400,31400,31400,0
20241210,105200,40759800,31400,31400,31400,31400,0
20241210,105100,40759800,31400,31400,31400,31400,0
20241210,105000,40759800,31400,31400,31400,31400,0
20241210,104900,40759800,31400,31400,31400,31400,0
20241210,104800,40759800,31400,31400,31400,31400,0
20241210,104700,40759800,31400,31400,31400,31400,0
20241210,104600,40759800,31400,31400,31400,31400,0
20241210,104500,40759800,31400,31400,31400,31400,0
20241210,104400,40759800,31400,31400,31400,31400,0
20241210,104300,40759800,31400,31400,31400,31400,0
20241210,104200,40759800,31400,31400,31400,31400,0
20241210,104100,40759800,31400,31400,31400,31400,0
20241210,104000,40759800,31400,31400,31400,31400,0
20241210,103900,40759800,31400,31400,31400,31400,0
20241210,103800,40759800,31400,31400,31400,31400,0
20241210,103700,40759800,31400,31400,31400,31400,0
20241210,103600,40759800,31400,31400,31400,31400,0
20241210,103500,40759800,31400,31400,31400,31400,0
20241210,103400,40759800,31400,31400,31400,31400,0
20241210,103300,40759800,31400,31400,31400,31400,0
20241210,103200,40759800,31400,31400,31400,31400,0
20241210,103100,40759800,31400,31400,31400,31400,0
20241210,103000,40759800,31400,31400,31400,31400,0
20241210,102900,40759800,31400,31400,31400,31400,0
20241210,102800,40759800,31400,31400,31400,31400,0
20241210,102700,40759800,31400,31400,31400,31400,10
20241210,102600,40445800,31450,31450,31450,31450,0
20241210,102500,40445800,31450,31450,31450,31450,0
20241210,102400,40445800,31450,31450,31450,31450,0
20241210,102300,40445800,31450,31450,31450,31450,0
20241210,102200,40445800,31450,31450,31450,31450,0
20241210,102100,40445800,31450,31450,31450,31450,0
20241210,102000,40445800,31450,31450,31450,31450,0
20241210,101900,40445800,31450,31450,31450,31450,0
20241210,101800,40445800,31450,31450,31450,31450,0
20241210,101700,40445800,31450,31450,31450,31450,0
20241210,101600,40445800,31450,31450,31450,31450,0
20241210,101500,40445800,31450,31450,31450,31450,0
20241210,101400,40445800,31450,31450,31450,31450,0
20241210,101300,40445800,31450,31450,31450,31450,0
20241210,101200,40445800,31450,31450,31450,31450,0
20241210,101100,40445800,31450,31450,31450,31450,0
20241210,101000,40445800,31450,31450,31450,31450,0
20241210,100900,40445800,31450,31450,31450,31450,0
20241210,100800,40445800,31450,31450,31450,31450,0
20241210,100700,40445800,31450,31450,31450,31450,0
20241210,100600,40445800,31450,31450,31450,31450,0
20241210,100500,40445800,31450,31450,31450,31450,0
20241210,100400,40445800,31450,31450,31450,31450,0
20241210,100300,40445800,31450,31450,31450,31450,13
20241210,100200,40036950,31300,31300,31300,31300,0
20241210,100100,40036950,31300,31300,31400,31300,80
20241210,100000,37528950,31300,31300,31300,31300,50
20241210,095900,35963950,31200,31200,31200,31200,47
20241210,095800,34497550,31150,31150,31150,31150,0
20241210,095700,34497550,31150,31150,31150,31150,0
20241210,095600,34497550,31150,31150,31150,31150,0
20241210,095500,34497550,31150,31150,31150,31150,0
20241210,095400,34497550,31150,31150,31150,31150,0
20241210,095300,34497550,31150,31100,31150,31100,50
20241210,095200,32941550,31000,30900,31000,30900,492
20241210,095100,17698850,30900,30900,30900,30900,0
20241210,095000,17698850,30900,30900,30900,30900,0
20241210,094900,17698850,30900,30900,30900,30900,0
20241210,094800,17698850,30900,30900,30900,30900,0
20241210,094700,17698850,30900,30900,30900,30900,0
20241210,094600,17698850,30900,30900,30900,30900,0
20241210,094500,17698850,30900,30900,30900,30900,0
20241210,094400,17698850,30900,30900,30900,30900,0
20241210,094300,17698850,30900,30900,30900,30900,0
20241210,094200,17698850,30900,30900,30900,30900,0
20241210,094100,17698850,30900,30900,30900,30900,4
20241210,094000,17575250,30900,30900,30900,30900,0
20241210,093900,17575250,30900,30900,30900,30900,0
20241210,093800,17575250,30900,30900,30900,30900,0
20241210,093700,17575250,30900,30900,30900,30900,0
20241210,093600,17575250,30900,30900,30900,30900,0
20241210,093500,17575250,30900,30900,30900,30900,0
20241210,093400,17575250,30900,30900,30900,30900,0
20241210,093300,17575250,30900,30750,30900,30750,10
20241210,093200,17266700,30600,30600,30600,30600,4
20241210,093100,17144300,30750,30750,30750,30750,0
20241210,093000,17144300,30750,30750,30750,30750,0
20241210,092900,17144300,30750,30750,30750,30750,0
20241210,092800,17144300,30750,30750,30750,30750,0
20241210,092700,17144300,30750,30750,30750,30750,0
20241210,092600,17144300,30750,30750,30750,30750,4
20241210,092500,17021300,30600,30600,30600,30600,23
20241210,092400,16317500,30600,30600,30600,30600,21
20241210,092300,15674900,30850,30850,30850,30850,100
20241210,092200,12589900,30900,30900,30900,30900,0
20241210,092100,12589900,30900,30900,30900,30900,0
20241210,092000,12589900,30900,30900,30900,30900,0
20241210,091900,12589900,30900,30900,30900,30900,0
20241210,091800,12589900,30900,30900,30900,30900,0
20241210,091700,12589900,30900,30900,30900,30900,0
20241210,091600,12589900,30900,30850,30900,30850,65
20241210,091500,10583900,31000,31000,31000,31000,0
20241210,091400,10583900,31000,31000,31000,31000,8
20241210,091300,10335900,31000,31000,31100,31000,81
20241210,091200,7822500,30500,30500,30500,30500,0
20241210,091100,7822500,30500,30500,30500,30500,0
20241210,091000,7822500,30500,30500,30500,30500,0
20241210,090900,7822500,30500,30500,30500,30500,0
20241210,090800,7822500,30500,30500,30500,30500,0
20241210,090700,7822500,30500,30500,30500,30500,0
20241210,090600,7822500,30500,30550,30550,30500,10
20241210,090500,7517250,30500,30500,30500,30500,0
20241210,090400,7517250,30500,30500,31000,30500,180
20241210,090300,2026750,30250,30250,30250,30250,0
20241210,090200,2026750,30250,30250,30250,30250,0
20241210,090100,2026750,30250,30250,30250,30250,38
20241210,090000,877250,30250,30250,30250,30250,29