KissMeData/001080/min/candle-20241216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241216,183300,221307550,30350,30350,30350,30350,112
20241216,183200,221307550,30350,30350,30350,30350,0
20241216,183100,221307550,30350,30350,30350,30350,0
20241216,183000,221307550,30350,30350,30350,30350,0
20241216,182900,221307550,30350,30350,30350,30350,0
20241216,182800,221307550,30350,30350,30350,30350,0
20241216,182700,221307550,30350,30350,30350,30350,0
20241216,182600,221307550,30350,30350,30350,30350,0
20241216,182500,221307550,30350,30350,30350,30350,0
20241216,182400,221307550,30350,30350,30350,30350,0
20241216,182300,221307550,30350,30350,30350,30350,0
20241216,182200,221307550,30350,30350,30350,30350,0
20241216,182100,221307550,30350,30350,30350,30350,0
20241216,182000,221307550,30350,30350,30350,30350,0
20241216,181900,221307550,30350,30350,30350,30350,0
20241216,181800,221307550,30350,30350,30350,30350,0
20241216,181700,221307550,30350,30350,30350,30350,0
20241216,181600,221307550,30350,30350,30350,30350,0
20241216,181500,221307550,30350,30350,30350,30350,0
20241216,181400,221307550,30350,30350,30350,30350,0
20241216,181300,221307550,30350,30350,30350,30350,0
20241216,181200,221307550,30350,30350,30350,30350,0
20241216,181100,221307550,30350,30350,30350,30350,0
20241216,181000,221307550,30350,30350,30350,30350,0
20241216,180900,221307550,30350,30350,30350,30350,0
20241216,180800,221307550,30350,30350,30350,30350,0
20241216,180700,221307550,30350,30350,30350,30350,0
20241216,180600,221307550,30350,30350,30350,30350,0
20241216,180500,221307550,30350,30350,30350,30350,0
20241216,180400,221307550,30350,30350,30350,30350,0
20241216,180300,221307550,30350,30350,30350,30350,112
20241216,180200,221307550,30350,30350,30350,30350,0
20241216,180100,221307550,30350,30350,30350,30350,0
20241216,180000,221307550,30350,30350,30350,30350,0
20241216,175900,221307550,30350,30350,30350,30350,0
20241216,175800,221307550,30350,30350,30350,30350,0
20241216,175700,221307550,30350,30350,30350,30350,0
20241216,175600,221307550,30350,30350,30350,30350,0
20241216,175500,221307550,30350,30350,30350,30350,0
20241216,175400,221307550,30350,30350,30350,30350,0
20241216,175300,221307550,30350,30350,30350,30350,0
20241216,175200,221307550,30350,30350,30350,30350,0
20241216,175100,221307550,30350,30350,30350,30350,0
20241216,175000,221307550,30350,30350,30350,30350,0
20241216,174900,221307550,30350,30350,30350,30350,0
20241216,174800,221307550,30350,30350,30350,30350,0
20241216,174700,221307550,30350,30350,30350,30350,0
20241216,174600,221307550,30350,30350,30350,30350,0
20241216,174500,221307550,30350,30350,30350,30350,0
20241216,174400,221307550,30350,30350,30350,30350,0
20241216,174300,221307550,30350,30350,30350,30350,0
20241216,174200,221307550,30350,30350,30350,30350,0
20241216,174100,221307550,30350,30350,30350,30350,0
20241216,174000,221307550,30350,30350,30350,30350,0
20241216,173900,221307550,30350,30350,30350,30350,0
20241216,173800,221307550,30350,30350,30350,30350,0
20241216,173700,221307550,30350,30350,30350,30350,0
20241216,173600,221307550,30350,30350,30350,30350,0
20241216,173500,221307550,30350,30350,30350,30350,0
20241216,173400,221307550,30350,30350,30350,30350,0
20241216,173300,221307550,30350,30350,30350,30350,112
20241216,173200,221307550,30350,30350,30350,30350,0
20241216,173100,221307550,30350,30350,30350,30350,0
20241216,173000,221307550,30350,30350,30350,30350,0
20241216,172900,221307550,30350,30350,30350,30350,0
20241216,172800,221307550,30350,30350,30350,30350,0
20241216,172700,221307550,30350,30350,30350,30350,0
20241216,172600,221307550,30350,30350,30350,30350,0
20241216,172500,221307550,30350,30350,30350,30350,0
20241216,172400,221307550,30350,30350,30350,30350,0
20241216,172300,221307550,30350,30350,30350,30350,0
20241216,172200,221307550,30350,30350,30350,30350,0
20241216,172100,221307550,30350,30350,30350,30350,0
20241216,172000,221307550,30350,30350,30350,30350,0
20241216,171900,221307550,30350,30350,30350,30350,0
20241216,171800,221307550,30350,30350,30350,30350,0
20241216,171700,221307550,30350,30350,30350,30350,0
20241216,171600,221307550,30350,30350,30350,30350,0
20241216,171500,221307550,30350,30350,30350,30350,0
20241216,171400,221307550,30350,30350,30350,30350,0
20241216,171300,221307550,30350,30350,30350,30350,0
20241216,171200,221307550,30350,30350,30350,30350,0
20241216,171100,221307550,30350,30350,30350,30350,0
20241216,171000,221307550,30350,30350,30350,30350,0
20241216,170900,221307550,30350,30350,30350,30350,0
20241216,170800,221307550,30350,30350,30350,30350,0
20241216,170700,221307550,30350,30350,30350,30350,0
20241216,170600,221307550,30350,30350,30350,30350,0
20241216,170500,221307550,30350,30350,30350,30350,0
20241216,170400,221307550,30350,30350,30350,30350,0
20241216,170300,221307550,30350,30350,30350,30350,112
20241216,170200,221307550,30350,30350,30350,30350,0
20241216,170100,221307550,30350,30350,30350,30350,0
20241216,170000,221307550,30350,30350,30350,30350,0
20241216,165900,221307550,30350,30350,30350,30350,0
20241216,165800,221307550,30350,30350,30350,30350,0
20241216,165700,221307550,30350,30350,30350,30350,0
20241216,165600,221307550,30350,30350,30350,30350,0
20241216,165500,221307550,30350,30350,30350,30350,0
20241216,165400,221307550,30350,30350,30350,30350,0
20241216,165300,221307550,30350,30350,30350,30350,0
20241216,165200,221307550,30350,30350,30350,30350,0
20241216,165100,221307550,30350,30350,30350,30350,0
20241216,165000,221307550,30350,30350,30350,30350,0
20241216,164900,221307550,30350,30350,30350,30350,0
20241216,164800,221307550,30350,30350,30350,30350,0
20241216,164700,221307550,30350,30350,30350,30350,0
20241216,164600,221307550,30350,30350,30350,30350,0
20241216,164500,221307550,30350,30350,30350,30350,0
20241216,164400,221307550,30350,30350,30350,30350,0
20241216,164300,221307550,30350,30350,30350,30350,0
20241216,164200,221307550,30350,30350,30350,30350,0
20241216,164100,221307550,30350,30350,30350,30350,0
20241216,164000,221307550,30350,30350,30350,30350,0
20241216,163900,221307550,30350,30350,30350,30350,0
20241216,163800,221307550,30350,30350,30350,30350,0
20241216,163700,221307550,30350,30350,30350,30350,0
20241216,163600,221307550,30350,30350,30350,30350,0
20241216,163500,221307550,30350,30350,30350,30350,0
20241216,163400,221307550,30350,30350,30350,30350,0
20241216,163300,221307550,30350,30350,30350,30350,112
20241216,163200,221307550,30350,30350,30350,30350,0
20241216,163100,221307550,30350,30350,30350,30350,0
20241216,163000,221307550,30350,30350,30350,30350,0
20241216,162900,221307550,30350,30350,30350,30350,0
20241216,162800,221307550,30350,30350,30350,30350,0
20241216,162700,221307550,30350,30350,30350,30350,0
20241216,162600,221307550,30350,30350,30350,30350,0
20241216,162500,221307550,30350,30350,30350,30350,0
20241216,162400,221307550,30350,30350,30350,30350,0
20241216,162300,221307550,30350,30350,30350,30350,0
20241216,162200,221307550,30350,30350,30350,30350,0
20241216,162100,221307550,30350,30350,30350,30350,0
20241216,162000,221307550,30350,30350,30350,30350,0
20241216,161900,221307550,30350,30350,30350,30350,0
20241216,161800,221307550,30350,30350,30350,30350,0
20241216,161700,221307550,30350,30350,30350,30350,0
20241216,161600,221307550,30350,30350,30350,30350,0
20241216,161500,221307550,30350,30350,30350,30350,0
20241216,161400,221307550,30350,30350,30350,30350,0
20241216,161300,221307550,30350,30350,30350,30350,0
20241216,161200,221307550,30350,30350,30350,30350,0
20241216,161100,221307550,30350,30350,30350,30350,0
20241216,161000,221307550,30350,30350,30350,30350,0
20241216,160900,221307550,30350,30350,30350,30350,0
20241216,160800,221307550,30350,30350,30350,30350,0
20241216,160700,221307550,30350,30350,30350,30350,0
20241216,160600,221307550,30350,30350,30350,30350,0
20241216,160500,221307550,30350,30350,30350,30350,0
20241216,160400,221307550,30350,30350,30350,30350,0
20241216,160300,221307550,30350,30350,30350,30350,112
20241216,160200,221307550,30350,30350,30350,30350,0
20241216,160100,221307550,30350,30350,30350,30350,0
20241216,160000,221307550,30350,30350,30350,30350,0
20241216,155900,221307550,30350,30350,30350,30350,0
20241216,155800,221307550,30350,30350,30350,30350,0
20241216,155700,221307550,30350,30350,30350,30350,0
20241216,155600,221307550,30350,30350,30350,30350,0
20241216,155500,221307550,30350,30350,30350,30350,0
20241216,155400,221307550,30350,30350,30350,30350,0
20241216,155300,221307550,30350,30350,30350,30350,0
20241216,155200,221307550,30350,30350,30350,30350,0
20241216,155100,221307550,30350,30350,30350,30350,0
20241216,155000,221307550,30350,30350,30350,30350,0
20241216,154900,221307550,30350,30350,30350,30350,0
20241216,154800,221307550,30350,30350,30350,30350,0
20241216,154700,221307550,30350,30350,30350,30350,0
20241216,154600,221307550,30350,30350,30350,30350,0
20241216,154500,221307550,30350,30350,30350,30350,0
20241216,154400,221307550,30350,30350,30350,30350,0
20241216,154300,221307550,30350,30350,30350,30350,0
20241216,154200,221307550,30350,30350,30350,30350,0
20241216,154100,221307550,30350,30350,30350,30350,0
20241216,154000,221307550,30350,30350,30350,30350,0
20241216,153900,221307550,30350,30350,30350,30350,0
20241216,153800,221307550,30350,30350,30350,30350,0
20241216,153700,221307550,30350,30350,30350,30350,0
20241216,153600,221307550,30350,30350,30350,30350,0
20241216,153500,221307550,30350,30350,30350,30350,0
20241216,153400,221307550,30350,30350,30350,30350,0
20241216,153300,221307550,30350,30350,30350,30350,112
20241216,153200,221307550,30350,30350,30350,30350,0
20241216,153100,221307550,30350,30350,30350,30350,0
20241216,153000,221307550,30350,30350,30350,30350,112
20241216,152900,217908350,30350,30350,30350,30350,0
20241216,152800,217908350,30350,30350,30350,30350,0
20241216,152700,217908350,30350,30350,30350,30350,0
20241216,152600,217908350,30350,30350,30350,30350,0
20241216,152500,217908350,30350,30350,30350,30350,0
20241216,152400,217908350,30350,30350,30350,30350,0
20241216,152300,217908350,30350,30350,30350,30350,0
20241216,152200,217908350,30350,30350,30350,30350,0
20241216,152100,217908350,30350,30350,30350,30350,0
20241216,152000,217908350,30350,30350,30350,30350,0
20241216,151900,217908350,30350,30250,30350,30250,82
20241216,151800,215425650,30250,30250,30250,30250,0
20241216,151700,215425650,30250,30250,30250,30250,0
20241216,151600,215425650,30250,30250,30250,30250,0
20241216,151500,215425650,30250,30250,30250,30250,0
20241216,151400,215425650,30250,30250,30250,30250,25
20241216,151300,214669400,30300,30300,30300,30300,149
20241216,151200,210154700,30300,30300,30300,30300,0
20241216,151100,210154700,30300,30300,30300,30300,0
20241216,151000,210154700,30300,30300,30300,30300,1
20241216,150900,210124400,30350,30350,30350,30350,0
20241216,150800,210124400,30350,30350,30350,30350,0
20241216,150700,210124400,30350,30350,30350,30350,40
20241216,150600,208910400,30600,30600,30600,30600,0
20241216,150500,208910400,30600,30600,30600,30600,0
20241216,150400,208910400,30600,30600,30600,30600,0
20241216,150300,208910400,30600,30600,30600,30600,0
20241216,150200,208910400,30600,30400,30600,30400,49
20241216,150100,207414750,30550,30550,30550,30550,0
20241216,150000,207414750,30550,30550,30550,30550,0
20241216,145900,207414750,30550,30550,30550,30550,0
20241216,145800,207414750,30550,30550,30550,30550,0
20241216,145700,207414750,30550,30550,30550,30550,0
20241216,145600,207414750,30550,30550,30550,30550,0
20241216,145500,207414750,30550,30550,30550,30550,0
20241216,145400,207414750,30550,30550,30550,30550,0
20241216,145300,207414750,30550,30550,30550,30550,0
20241216,145200,207414750,30550,30550,30550,30550,0
20241216,145100,207414750,30550,30550,30550,30550,0
20241216,145000,207414750,30550,30550,30550,30550,0
20241216,144900,207414750,30550,30550,30550,30550,0
20241216,144800,207414750,30550,30550,30550,30550,0
20241216,144700,207414750,30550,30550,30550,30550,0
20241216,144600,207414750,30550,30550,30550,30550,1
20241216,144500,207384200,30300,30300,30300,30300,0
20241216,144400,207384200,30300,30300,30300,30300,0
20241216,144300,207384200,30300,30300,30300,30300,0
20241216,144200,207384200,30300,30300,30300,30300,0
20241216,144100,207384200,30300,30300,30300,30300,0
20241216,144000,207384200,30300,30300,30300,30300,0
20241216,143900,207384200,30300,30300,30300,30300,0
20241216,143800,207384200,30300,30300,30300,30300,0
20241216,143700,207384200,30300,30300,30300,30300,1
20241216,143600,207353900,30400,30400,30400,30400,0
20241216,143500,207353900,30400,30400,30400,30400,1
20241216,143400,207323500,30300,30400,30400,30300,204
20241216,143300,201141800,30300,30300,30300,30300,50
20241216,143200,199626800,30300,30300,30300,30300,300
20241216,143100,190536800,30300,30300,30300,30300,0
20241216,143000,190536800,30300,30300,30300,30300,0
20241216,142900,190536800,30300,30300,30300,30300,61
20241216,142800,188688500,30300,30300,30300,30300,50
20241216,142700,187173500,30600,30600,30600,30600,0
20241216,142600,187173500,30600,30600,30600,30600,0
20241216,142500,187173500,30600,30600,30600,30600,0
20241216,142400,187173500,30600,30600,30600,30600,0
20241216,142300,187173500,30600,30600,30600,30600,0
20241216,142200,187173500,30600,30600,30600,30600,0
20241216,142100,187173500,30600,30600,30600,30600,0
20241216,142000,187173500,30600,30600,30600,30600,0
20241216,141900,187173500,30600,30600,30600,30600,0
20241216,141800,187173500,30600,30600,30600,30600,0
20241216,141700,187173500,30600,30600,30600,30600,0
20241216,141600,187173500,30600,30600,30600,30600,0
20241216,141500,187173500,30600,30600,30600,30600,0
20241216,141400,187173500,30600,30600,30600,30600,0
20241216,141300,187173500,30600,30600,30600,30600,0
20241216,141200,187173500,30600,30600,30600,30600,0
20241216,141100,187173500,30600,30600,30600,30600,0
20241216,141000,187173500,30600,30600,30600,30600,0
20241216,140900,187173500,30600,30600,30600,30600,0
20241216,140800,187173500,30600,30600,30600,30600,0
20241216,140700,187173500,30600,30600,30600,30600,0
20241216,140600,187173500,30600,30600,30600,30600,0
20241216,140500,187173500,30600,30600,30600,30600,0
20241216,140400,187173500,30600,30600,30600,30600,1
20241216,140300,187142900,30200,30200,30200,30200,0
20241216,140200,187142900,30200,30200,30200,30200,0
20241216,140100,187142900,30200,30200,30200,30200,0
20241216,140000,187142900,30200,30200,30200,30200,0
20241216,135900,187142900,30200,30350,30350,30200,800
20241216,135800,162921550,30350,30350,30350,30350,0
20241216,135700,162921550,30350,30350,30350,30350,100
20241216,135600,159886550,30350,30350,30350,30350,0
20241216,135500,159886550,30350,30350,30350,30350,0
20241216,135400,159886550,30350,30350,30350,30350,0
20241216,135300,159886550,30350,30350,30350,30350,0
20241216,135200,159886550,30350,30350,30350,30350,0
20241216,135100,159886550,30350,30350,30350,30350,0
20241216,135000,159886550,30350,30350,30350,30350,0
20241216,134900,159886550,30350,30350,30350,30350,0
20241216,134800,159886550,30350,30350,30350,30350,0
20241216,134700,159886550,30350,30350,30350,30350,0
20241216,134600,159886550,30350,30350,30350,30350,0
20241216,134500,159886550,30350,30350,30350,30350,0
20241216,134400,159886550,30350,30350,30350,30350,0
20241216,134300,159886550,30350,30350,30350,30350,0
20241216,134200,159886550,30350,30350,30350,30350,0
20241216,134100,159886550,30350,30350,30350,30350,0
20241216,134000,159886550,30350,30350,30350,30350,0
20241216,133900,159886550,30350,30350,30350,30350,0
20241216,133800,159886550,30350,30350,30350,30350,120
20241216,133700,156244550,30500,30500,30500,30500,0
20241216,133600,156244550,30500,30500,30500,30500,0
20241216,133500,156244550,30500,30500,30500,30500,0
20241216,133400,156244550,30500,30500,30500,30500,0
20241216,133300,156244550,30500,30500,30500,30500,0
20241216,133200,156244550,30500,30500,30500,30500,0
20241216,133100,156244550,30500,30500,30500,30500,0
20241216,133000,156244550,30500,30500,30500,30500,0
20241216,132900,156244550,30500,30500,30500,30500,0
20241216,132800,156244550,30500,30500,30500,30500,3
20241216,132700,156153050,30500,30350,30500,30250,343
20241216,132600,145746550,30350,30350,30350,30350,0
20241216,132500,145746550,30350,30350,30350,30350,0
20241216,132400,145746550,30350,30350,30350,30350,0
20241216,132300,145746550,30350,30450,30450,30350,755
20241216,132200,122777450,30500,30500,30500,30500,0
20241216,132100,122777450,30500,30500,30500,30500,0
20241216,132000,122777450,30500,30500,30500,30500,100
20241216,131900,119727450,30500,30500,30500,30500,149
20241216,131800,115182950,30700,30700,30700,30700,0
20241216,131700,115182950,30700,30700,30700,30700,0
20241216,131600,115182950,30700,30700,30700,30700,0
20241216,131500,115182950,30700,30700,30700,30700,0
20241216,131400,115182950,30700,30700,30700,30700,91
20241216,131300,112389250,30700,30700,30700,30700,0
20241216,131200,112389250,30700,30600,30700,30400,776
20241216,131100,88726750,30550,30550,30550,30550,0
20241216,131000,88726750,30550,30550,30550,30550,0
20241216,130900,88726750,30550,30550,30550,30550,0
20241216,130800,88726750,30550,30550,30550,30550,0
20241216,130700,88726750,30550,30550,30550,30550,0
20241216,130600,88726750,30550,30550,30550,30550,0
20241216,130500,88726750,30550,30550,30550,30550,0
20241216,130400,88726750,30550,30550,30550,30550,0
20241216,130300,88726750,30550,30550,30550,30550,0
20241216,130200,88726750,30550,30550,30550,30550,0
20241216,130100,88726750,30550,30550,30550,30550,0
20241216,130000,88726750,30550,30550,30550,30550,0
20241216,125900,88726750,30550,30550,30550,30550,0
20241216,125800,88726750,30550,30550,30550,30550,0
20241216,125700,88726750,30550,30550,30550,30550,0
20241216,125600,88726750,30550,30550,30550,30550,0
20241216,125500,88726750,30550,30550,30550,30550,0
20241216,125400,88726750,30550,30550,30550,30550,0
20241216,125300,88726750,30550,30550,30550,30550,0
20241216,125200,88726750,30550,30550,30550,30550,0
20241216,125100,88726750,30550,30550,30550,30550,0
20241216,125000,88726750,30550,30550,30550,30550,0
20241216,124900,88726750,30550,30550,30550,30550,0
20241216,124800,88726750,30550,30550,30550,30550,0
20241216,124700,88726750,30550,30550,30550,30550,0
20241216,124600,88726750,30550,30550,30550,30550,0
20241216,124500,88726750,30550,30550,30550,30550,0
20241216,124400,88726750,30550,30550,30550,30550,0
20241216,124300,88726750,30550,30550,30550,30550,0
20241216,124200,88726750,30550,30550,30550,30550,0
20241216,124100,88726750,30550,30550,30550,30550,0
20241216,124000,88726750,30550,30550,30550,30550,0
20241216,123900,88726750,30550,30550,30550,30550,0
20241216,123800,88726750,30550,30550,30550,30550,0
20241216,123700,88726750,30550,30550,30550,30550,0
20241216,123600,88726750,30550,30550,30550,30550,0
20241216,123500,88726750,30550,30550,30550,30550,0
20241216,123400,88726750,30550,30550,30550,30550,0
20241216,123300,88726750,30550,30550,30550,30550,0
20241216,123200,88726750,30550,30550,30550,30550,0
20241216,123100,88726750,30550,30550,30550,30550,0
20241216,123000,88726750,30550,30550,30550,30550,0
20241216,122900,88726750,30550,30550,30550,30550,0
20241216,122800,88726750,30550,30550,30550,30550,0
20241216,122700,88726750,30550,30550,30550,30550,0
20241216,122600,88726750,30550,30550,30550,30550,200
20241216,122500,82616750,30550,30550,30550,30550,0
20241216,122400,82616750,30550,30550,30550,30550,0
20241216,122300,82616750,30550,30550,30550,30550,0
20241216,122200,82616750,30550,30550,30550,30550,0
20241216,122100,82616750,30550,30550,30550,30550,0
20241216,122000,82616750,30550,30550,30550,30550,0
20241216,121900,82616750,30550,30550,30550,30550,0
20241216,121800,82616750,30550,30550,30550,30550,0
20241216,121700,82616750,30550,30550,30550,30550,0
20241216,121600,82616750,30550,30550,30550,30550,0
20241216,121500,82616750,30550,30550,30550,30550,0
20241216,121400,82616750,30550,30550,30550,30550,0
20241216,121300,82616750,30550,30550,30550,30550,0
20241216,121200,82616750,30550,30600,30600,30550,150
20241216,121100,78029100,30600,30600,30600,30600,0
20241216,121000,78029100,30600,30600,30600,30600,0
20241216,120900,78029100,30600,30600,30600,30600,276
20241216,120800,69583500,30550,30550,30550,30550,0
20241216,120700,69583500,30550,30550,30550,30550,0
20241216,120600,69583500,30550,30550,30550,30550,0
20241216,120500,69583500,30550,30550,30550,30550,0
20241216,120400,69583500,30550,30550,30550,30550,0
20241216,120300,69583500,30550,30550,30550,30550,0
20241216,120200,69583500,30550,30550,30550,30550,0
20241216,120100,69583500,30550,30550,30550,30550,0
20241216,120000,69583500,30550,30550,30550,30550,0
20241216,115900,69583500,30550,30550,30550,30550,0
20241216,115800,69583500,30550,30550,30550,30550,0
20241216,115700,69583500,30550,30550,30550,30550,0
20241216,115600,69583500,30550,30550,30550,30550,0
20241216,115500,69583500,30550,30550,30550,30550,0
20241216,115400,69583500,30550,30550,30550,30550,0
20241216,115300,69583500,30550,30550,30550,30550,0
20241216,115200,69583500,30550,30650,30650,30550,450
20241216,115100,55820850,30750,30750,30750,30750,0
20241216,115000,55820850,30750,30750,30750,30750,1
20241216,114900,55790100,30750,30750,30750,30750,0
20241216,114800,55790100,30750,30750,30750,30750,0
20241216,114700,55790100,30750,30750,30750,30750,0
20241216,114600,55790100,30750,30750,30750,30750,0
20241216,114500,55790100,30750,30750,30750,30750,0
20241216,114400,55790100,30750,30750,30750,30750,0
20241216,114300,55790100,30750,30750,30750,30750,0
20241216,114200,55790100,30750,30750,30750,30750,0
20241216,114100,55790100,30750,30750,30750,30750,0
20241216,114000,55790100,30750,30750,30750,30750,0
20241216,113900,55790100,30750,30750,30750,30750,0
20241216,113800,55790100,30750,30750,30750,30750,0
20241216,113700,55790100,30750,30750,30750,30750,0
20241216,113600,55790100,30750,30750,30750,30750,0
20241216,113500,55790100,30750,30750,30750,30750,0
20241216,113400,55790100,30750,30750,30750,30750,0
20241216,113300,55790100,30750,30750,30750,30750,0
20241216,113200,55790100,30750,30750,30750,30750,0
20241216,113100,55790100,30750,30750,30750,30750,0
20241216,113000,55790100,30750,30750,30750,30750,0
20241216,112900,55790100,30750,30750,30750,30750,0
20241216,112800,55790100,30750,30750,30750,30750,0
20241216,112700,55790100,30750,30750,30750,30750,0
20241216,112600,55790100,30750,30750,30750,30750,0
20241216,112500,55790100,30750,30750,30750,30750,0
20241216,112400,55790100,30750,30750,30750,30750,0
20241216,112300,55790100,30750,30750,30750,30750,0
20241216,112200,55790100,30750,30750,30750,30750,0
20241216,112100,55790100,30750,30750,30750,30750,0
20241216,112000,55790100,30750,30750,30750,30750,0
20241216,111900,55790100,30750,30750,30750,30750,0
20241216,111800,55790100,30750,30750,30750,30750,19
20241216,111700,55205850,30750,30750,30750,30750,0
20241216,111600,55205850,30750,30750,30750,30750,0
20241216,111500,55205850,30750,30750,30750,30750,0
20241216,111400,55205850,30750,30750,30750,30750,0
20241216,111300,55205850,30750,30750,30750,30750,0
20241216,111200,55205850,30750,30750,30750,30750,0
20241216,111100,55205850,30750,30750,30750,30750,0
20241216,111000,55205850,30750,30750,30750,30750,0
20241216,110900,55205850,30750,30750,30750,30750,0
20241216,110800,55205850,30750,30750,30750,30750,0
20241216,110700,55205850,30750,30750,30750,30750,0
20241216,110600,55205850,30750,30750,30750,30750,0
20241216,110500,55205850,30750,30750,30750,30750,0
20241216,110400,55205850,30750,30750,30750,30750,0
20241216,110300,55205850,30750,30750,30750,30750,36
20241216,110200,54098850,30500,30700,30700,30500,600
20241216,110100,35729300,30750,30750,30750,30750,19
20241216,110000,35145050,30750,30750,30750,30750,0
20241216,105900,35145050,30750,30750,30750,30750,15
20241216,105800,34683800,30800,30800,30800,30800,0
20241216,105700,34683800,30800,30800,30800,30800,1
20241216,105600,34653000,30800,30800,30800,30800,0
20241216,105500,34653000,30800,30800,30800,30800,0
20241216,105400,34653000,30800,30800,30800,30800,0
20241216,105300,34653000,30800,30800,30800,30800,0
20241216,105200,34653000,30800,30800,30800,30800,0
20241216,105100,34653000,30800,30800,30800,30800,0
20241216,105000,34653000,30800,30800,30800,30800,0
20241216,104900,34653000,30800,30800,30800,30800,0
20241216,104800,34653000,30800,30800,30800,30800,58
20241216,104700,32866600,30800,30800,30800,30800,0
20241216,104600,32866600,30800,30800,30800,30800,0
20241216,104500,32866600,30800,30800,30800,30800,0
20241216,104400,32866600,30800,30800,30800,30800,0
20241216,104300,32866600,30800,30800,30800,30800,0
20241216,104200,32866600,30800,30800,30800,30800,0
20241216,104100,32866600,30800,30800,30800,30800,0
20241216,104000,32866600,30800,30800,30800,30800,120
20241216,103900,29170600,30850,30850,30850,30850,99
20241216,103800,26116450,30850,30850,30850,30850,1
20241216,103700,26085600,30950,30950,30950,30950,0
20241216,103600,26085600,30950,30950,30950,30950,0
20241216,103500,26085600,30950,30950,30950,30950,0
20241216,103400,26085600,30950,30950,30950,30950,0
20241216,103300,26085600,30950,30950,30950,30950,0
20241216,103200,26085600,30950,30950,30950,30950,0
20241216,103100,26085600,30950,30950,30950,30950,0
20241216,103000,26085600,30950,30950,30950,30950,0
20241216,102900,26085600,30950,30950,30950,30950,0
20241216,102800,26085600,30950,30950,30950,30950,0
20241216,102700,26085600,30950,30950,30950,30950,1
20241216,102600,26054650,30950,30950,30950,30950,0
20241216,102500,26054650,30950,30950,30950,30950,0
20241216,102400,26054650,30950,30950,30950,30950,0
20241216,102300,26054650,30950,30950,30950,30950,0
20241216,102200,26054650,30950,30950,30950,30950,0
20241216,102100,26054650,30950,30950,30950,30950,0
20241216,102000,26054650,30950,30950,30950,30950,0
20241216,101900,26054650,30950,30950,30950,30950,0
20241216,101800,26054650,30950,30950,30950,30950,3
20241216,101700,25961800,30900,30900,30900,30900,0
20241216,101600,25961800,30900,30900,30900,30900,0
20241216,101500,25961800,30900,30900,30900,30900,0
20241216,101400,25961800,30900,30900,30900,30900,0
20241216,101300,25961800,30900,30900,30900,30900,0
20241216,101200,25961800,30900,30900,30900,30900,0
20241216,101100,25961800,30900,30900,30900,30900,0
20241216,101000,25961800,30900,30900,30900,30900,0
20241216,100900,25961800,30900,30900,30900,30900,0
20241216,100800,25961800,30900,30900,30900,30900,0
20241216,100700,25961800,30900,30900,30900,30900,0
20241216,100600,25961800,30900,30900,30900,30900,0
20241216,100500,25961800,30900,30900,30900,30900,20
20241216,100400,25343800,30950,30950,30950,30950,0
20241216,100300,25343800,30950,30950,30950,30950,0
20241216,100200,25343800,30950,30950,30950,30950,0
20241216,100100,25343800,30950,30950,30950,30950,0
20241216,100000,25343800,30950,30950,30950,30950,1
20241216,095900,25312850,30950,30950,30950,30950,0
20241216,095800,25312850,30950,30950,30950,30950,0
20241216,095700,25312850,30950,30950,30950,30950,0
20241216,095600,25312850,30950,30950,30950,30950,0
20241216,095500,25312850,30950,30950,30950,30950,0
20241216,095400,25312850,30950,30950,30950,30950,48
20241216,095300,23827250,30950,30800,30950,30800,56
20241216,095200,22100500,30800,30800,30800,30800,0
20241216,095100,22100500,30800,30800,30800,30800,0
20241216,095000,22100500,30800,30800,30800,30800,0
20241216,094900,22100500,30800,30800,30800,30800,0
20241216,094800,22100500,30800,30800,30800,30800,0
20241216,094700,22100500,30800,30800,30800,30800,0
20241216,094600,22100500,30800,30800,30800,30800,1
20241216,094500,22069700,30800,30800,30800,30800,10
20241216,094400,21761700,30800,30800,30800,30800,0
20241216,094300,21761700,30800,30800,30800,30800,0
20241216,094200,21761700,30800,30800,30800,30800,0
20241216,094100,21761700,30800,30800,30800,30800,0
20241216,094000,21761700,30800,30800,30800,30800,36
20241216,093900,20652900,30850,30850,30850,30850,0
20241216,093800,20652900,30850,30850,30850,30850,0
20241216,093700,20652900,30850,30850,30850,30850,0
20241216,093600,20652900,30850,30850,30850,30850,0
20241216,093500,20652900,30850,30850,30850,30850,1
20241216,093400,20622050,30900,30900,30900,30900,0
20241216,093300,20622050,30900,30900,30900,30900,0
20241216,093200,20622050,30900,30900,30900,30900,4
20241216,093100,20498450,30850,30950,30950,30800,401
20241216,093000,8140800,31000,31000,31000,31000,0
20241216,092900,8140800,31000,31000,31000,31000,0
20241216,092800,8140800,31000,31000,31000,31000,0
20241216,092700,8140800,31000,31000,31000,31000,0
20241216,092600,8140800,31000,31000,31000,31000,0
20241216,092500,8140800,31000,31000,31000,31000,0
20241216,092400,8140800,31000,31000,31000,31000,0
20241216,092300,8140800,31000,31000,31000,31000,0
20241216,092200,8140800,31000,31000,31000,31000,23
20241216,092100,7427800,31000,31100,31100,30950,83
20241216,092000,4853500,31400,31400,31400,31400,0
20241216,091900,4853500,31400,31400,31400,31400,0
20241216,091800,4853500,31400,31400,31400,31400,0
20241216,091700,4853500,31400,31400,31400,31400,0
20241216,091600,4853500,31400,31400,31400,31400,0
20241216,091500,4853500,31400,31400,31400,31400,0
20241216,091400,4853500,31400,31400,31400,31400,50
20241216,091300,3283500,31400,31400,31400,31400,0
20241216,091200,3283500,31400,31400,31400,31400,0
20241216,091100,3283500,31400,31400,31400,31400,0
20241216,091000,3283500,31400,31400,31400,31400,0
20241216,090900,3283500,31400,31400,31400,31400,0
20241216,090800,3283500,31400,31400,31400,31400,0
20241216,090700,3283500,31400,31400,31400,31400,0
20241216,090600,3283500,31400,31400,31400,31400,0
20241216,090500,3283500,31400,31400,31400,31400,0
20241216,090400,3283500,31400,31400,31400,31400,0
20241216,090300,3283500,31400,31450,31450,31400,63
20241216,090200,1305250,31400,31400,31400,31400,0
20241216,090100,1305250,31400,31400,31750,31400,6
20241216,090000,1116500,31900,31900,31900,31900,35