KissMeData/001080/min/candle-20241217.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241217,183300,101990650,29950,29950,29950,29950,128
20241217,183200,101990650,29950,29950,29950,29950,0
20241217,183100,101990650,29950,29950,29950,29950,0
20241217,183000,101990650,29950,29950,29950,29950,0
20241217,182900,101990650,29950,29950,29950,29950,0
20241217,182800,101990650,29950,29950,29950,29950,0
20241217,182700,101990650,29950,29950,29950,29950,0
20241217,182600,101990650,29950,29950,29950,29950,0
20241217,182500,101990650,29950,29950,29950,29950,0
20241217,182400,101990650,29950,29950,29950,29950,0
20241217,182300,101990650,29950,29950,29950,29950,0
20241217,182200,101990650,29950,29950,29950,29950,0
20241217,182100,101990650,29950,29950,29950,29950,0
20241217,182000,101990650,29950,29950,29950,29950,0
20241217,181900,101990650,29950,29950,29950,29950,0
20241217,181800,101990650,29950,29950,29950,29950,0
20241217,181700,101990650,29950,29950,29950,29950,0
20241217,181600,101990650,29950,29950,29950,29950,0
20241217,181500,101990650,29950,29950,29950,29950,0
20241217,181400,101990650,29950,29950,29950,29950,0
20241217,181300,101990650,29950,29950,29950,29950,0
20241217,181200,101990650,29950,29950,29950,29950,0
20241217,181100,101990650,29950,29950,29950,29950,0
20241217,181000,101990650,29950,29950,29950,29950,0
20241217,180900,101990650,29950,29950,29950,29950,0
20241217,180800,101990650,29950,29950,29950,29950,0
20241217,180700,101990650,29950,29950,29950,29950,0
20241217,180600,101990650,29950,29950,29950,29950,0
20241217,180500,101990650,29950,29950,29950,29950,0
20241217,180400,101990650,29950,29950,29950,29950,0
20241217,180300,101990650,29950,29950,29950,29950,128
20241217,180200,101990650,29950,29950,29950,29950,0
20241217,180100,101990650,29950,29950,29950,29950,0
20241217,180000,101990650,29950,29950,29950,29950,0
20241217,175900,101990650,29950,29950,29950,29950,0
20241217,175800,101990650,29950,29950,29950,29950,0
20241217,175700,101990650,29950,29950,29950,29950,0
20241217,175600,101990650,29950,29950,29950,29950,0
20241217,175500,101990650,29950,29950,29950,29950,0
20241217,175400,101990650,29950,29950,29950,29950,0
20241217,175300,101990650,29950,29950,29950,29950,0
20241217,175200,101990650,29950,29950,29950,29950,0
20241217,175100,101990650,29950,29950,29950,29950,0
20241217,175000,101990650,29950,29950,29950,29950,0
20241217,174900,101990650,29950,29950,29950,29950,0
20241217,174800,101990650,29950,29950,29950,29950,0
20241217,174700,101990650,29950,29950,29950,29950,0
20241217,174600,101990650,29950,29950,29950,29950,0
20241217,174500,101990650,29950,29950,29950,29950,0
20241217,174400,101990650,29950,29950,29950,29950,0
20241217,174300,101990650,29950,29950,29950,29950,0
20241217,174200,101990650,29950,29950,29950,29950,0
20241217,174100,101990650,29950,29950,29950,29950,0
20241217,174000,101990650,29950,29950,29950,29950,0
20241217,173900,101990650,29950,29950,29950,29950,0
20241217,173800,101990650,29950,29950,29950,29950,0
20241217,173700,101990650,29950,29950,29950,29950,0
20241217,173600,101990650,29950,29950,29950,29950,0
20241217,173500,101990650,29950,29950,29950,29950,0
20241217,173400,101990650,29950,29950,29950,29950,0
20241217,173300,101990650,29950,29950,29950,29950,128
20241217,173200,101990650,29950,29950,29950,29950,0
20241217,173100,101990650,29950,29950,29950,29950,0
20241217,173000,101990650,29950,29950,29950,29950,0
20241217,172900,101990650,29950,29950,29950,29950,0
20241217,172800,101990650,29950,29950,29950,29950,0
20241217,172700,101990650,29950,29950,29950,29950,0
20241217,172600,101990650,29950,29950,29950,29950,0
20241217,172500,101990650,29950,29950,29950,29950,0
20241217,172400,101990650,29950,29950,29950,29950,0
20241217,172300,101990650,29950,29950,29950,29950,0
20241217,172200,101990650,29950,29950,29950,29950,0
20241217,172100,101990650,29950,29950,29950,29950,0
20241217,172000,101990650,29950,29950,29950,29950,0
20241217,171900,101990650,29950,29950,29950,29950,0
20241217,171800,101990650,29950,29950,29950,29950,0
20241217,171700,101990650,29950,29950,29950,29950,0
20241217,171600,101990650,29950,29950,29950,29950,0
20241217,171500,101990650,29950,29950,29950,29950,0
20241217,171400,101990650,29950,29950,29950,29950,0
20241217,171300,101990650,29950,29950,29950,29950,0
20241217,171200,101990650,29950,29950,29950,29950,0
20241217,171100,101990650,29950,29950,29950,29950,0
20241217,171000,101990650,29950,29950,29950,29950,0
20241217,170900,101990650,29950,29950,29950,29950,0
20241217,170800,101990650,29950,29950,29950,29950,0
20241217,170700,101990650,29950,29950,29950,29950,0
20241217,170600,101990650,29950,29950,29950,29950,0
20241217,170500,101990650,29950,29950,29950,29950,0
20241217,170400,101990650,29950,29950,29950,29950,0
20241217,170300,101990650,29950,29950,29950,29950,128
20241217,170200,101990650,29950,29950,29950,29950,0
20241217,170100,101990650,29950,29950,29950,29950,0
20241217,170000,101990650,29950,29950,29950,29950,0
20241217,165900,101990650,29950,29950,29950,29950,0
20241217,165800,101990650,29950,29950,29950,29950,0
20241217,165700,101990650,29950,29950,29950,29950,0
20241217,165600,101990650,29950,29950,29950,29950,0
20241217,165500,101990650,29950,29950,29950,29950,0
20241217,165400,101990650,29950,29950,29950,29950,0
20241217,165300,101990650,29950,29950,29950,29950,0
20241217,165200,101990650,29950,29950,29950,29950,0
20241217,165100,101990650,29950,29950,29950,29950,0
20241217,165000,101990650,29950,29950,29950,29950,0
20241217,164900,101990650,29950,29950,29950,29950,0
20241217,164800,101990650,29950,29950,29950,29950,0
20241217,164700,101990650,29950,29950,29950,29950,0
20241217,164600,101990650,29950,29950,29950,29950,0
20241217,164500,101990650,29950,29950,29950,29950,0
20241217,164400,101990650,29950,29950,29950,29950,0
20241217,164300,101990650,29950,29950,29950,29950,0
20241217,164200,101990650,29950,29950,29950,29950,0
20241217,164100,101990650,29950,29950,29950,29950,0
20241217,164000,101990650,29950,29950,29950,29950,0
20241217,163900,101990650,29950,29950,29950,29950,0
20241217,163800,101990650,29950,29950,29950,29950,0
20241217,163700,101990650,29950,29950,29950,29950,0
20241217,163600,101990650,29950,29950,29950,29950,0
20241217,163500,101990650,29950,29950,29950,29950,0
20241217,163400,101990650,29950,29950,29950,29950,0
20241217,163300,101990650,29950,29950,29950,29950,128
20241217,163200,101990650,29950,29950,29950,29950,0
20241217,163100,101990650,29950,29950,29950,29950,0
20241217,163000,101990650,29950,29950,29950,29950,0
20241217,162900,101990650,29950,29950,29950,29950,0
20241217,162800,101990650,29950,29950,29950,29950,0
20241217,162700,101990650,29950,29950,29950,29950,0
20241217,162600,101990650,29950,29950,29950,29950,0
20241217,162500,101990650,29950,29950,29950,29950,0
20241217,162400,101990650,29950,29950,29950,29950,0
20241217,162300,101990650,29950,29950,29950,29950,0
20241217,162200,101990650,29950,29950,29950,29950,0
20241217,162100,101990650,29950,29950,29950,29950,0
20241217,162000,101990650,29950,29950,29950,29950,0
20241217,161900,101990650,29950,29950,29950,29950,0
20241217,161800,101990650,29950,29950,29950,29950,0
20241217,161700,101990650,29950,29950,29950,29950,0
20241217,161600,101990650,29950,29950,29950,29950,0
20241217,161500,101990650,29950,29950,29950,29950,0
20241217,161400,101990650,29950,29950,29950,29950,0
20241217,161300,101990650,29950,29950,29950,29950,0
20241217,161200,101990650,29950,29950,29950,29950,0
20241217,161100,101990650,29950,29950,29950,29950,0
20241217,161000,101990650,29950,29950,29950,29950,0
20241217,160900,101990650,29950,29950,29950,29950,0
20241217,160800,101990650,29950,29950,29950,29950,0
20241217,160700,101990650,29950,29950,29950,29950,0
20241217,160600,101990650,29950,29950,29950,29950,0
20241217,160500,101990650,29950,29950,29950,29950,0
20241217,160400,101990650,29950,29950,29950,29950,0
20241217,160300,101990650,29950,29950,29950,29950,128
20241217,160200,101990650,29950,29950,29950,29950,0
20241217,160100,101990650,29950,29950,29950,29950,0
20241217,160000,101990650,29950,29950,29950,29950,0
20241217,155900,101990650,29950,29950,29950,29950,0
20241217,155800,101990650,29950,29950,29950,29950,0
20241217,155700,101990650,29950,29950,29950,29950,0
20241217,155600,101990650,29950,29950,29950,29950,0
20241217,155500,101990650,29950,29950,29950,29950,0
20241217,155400,101990650,29950,29950,29950,29950,0
20241217,155300,101990650,29950,29950,29950,29950,0
20241217,155200,101990650,29950,29950,29950,29950,0
20241217,155100,101990650,29950,29950,29950,29950,0
20241217,155000,101990650,29950,29950,29950,29950,0
20241217,154900,101990650,29950,29950,29950,29950,0
20241217,154800,101990650,29950,29950,29950,29950,0
20241217,154700,101990650,29950,29950,29950,29950,0
20241217,154600,101990650,29950,29950,29950,29950,0
20241217,154500,101990650,29950,29950,29950,29950,0
20241217,154400,101990650,29950,29950,29950,29950,0
20241217,154300,101990650,29950,29950,29950,29950,0
20241217,154200,101990650,29950,29950,29950,29950,0
20241217,154100,101990650,29950,29950,29950,29950,0
20241217,154000,101990650,29950,29950,29950,29950,0
20241217,153900,101990650,29950,29950,29950,29950,0
20241217,153800,101990650,29950,29950,29950,29950,0
20241217,153700,101990650,29950,29950,29950,29950,0
20241217,153600,101990650,29950,29950,29950,29950,0
20241217,153500,101990650,29950,29950,29950,29950,0
20241217,153400,101990650,29950,29950,29950,29950,0
20241217,153300,101990650,29950,29950,29950,29950,128
20241217,153200,101990650,29950,29950,29950,29950,0
20241217,153100,101990650,29950,29950,29950,29950,0
20241217,153000,101990650,29950,29950,29950,29950,128
20241217,152900,98157050,29950,29950,29950,29950,0
20241217,152800,98157050,29950,29950,29950,29950,0
20241217,152700,98157050,29950,29950,29950,29950,0
20241217,152600,98157050,29950,29950,29950,29950,0
20241217,152500,98157050,29950,29950,29950,29950,0
20241217,152400,98157050,29950,29950,29950,29950,0
20241217,152300,98157050,29950,29950,29950,29950,0
20241217,152200,98157050,29950,29950,29950,29950,0
20241217,152100,98157050,29950,29950,29950,29950,0
20241217,152000,98157050,29950,29950,29950,29950,0
20241217,151900,98157050,29950,30000,30000,29950,42
20241217,151800,96897100,30100,30100,30100,30100,0
20241217,151700,96897100,30100,30100,30100,30100,0
20241217,151600,96897100,30100,30100,30100,30100,10
20241217,151500,96596100,30000,30000,30000,30000,0
20241217,151400,96596100,30000,30000,30000,30000,0
20241217,151300,96596100,30000,30000,30000,30000,0
20241217,151200,96596100,30000,30000,30000,30000,0
20241217,151100,96596100,30000,30000,30000,30000,0
20241217,151000,96596100,30000,30000,30000,30000,1
20241217,150900,96566100,30050,30050,30050,30050,20
20241217,150800,95965100,30000,30000,30000,30000,0
20241217,150700,95965100,30000,30000,30000,30000,0
20241217,150600,95965100,30000,30000,30000,30000,0
20241217,150500,95965100,30000,30000,30000,30000,9
20241217,150400,95695100,30000,30000,30000,30000,0
20241217,150300,95695100,30000,30000,30000,30000,0
20241217,150200,95695100,30000,30000,30000,30000,0
20241217,150100,95695100,30000,30000,30000,30000,100
20241217,150000,92695100,30100,30100,30100,30100,0
20241217,145900,92695100,30100,30100,30100,30100,0
20241217,145800,92695100,30100,30100,30100,30100,0
20241217,145700,92695100,30100,30100,30100,30100,0
20241217,145600,92695100,30100,30100,30100,30100,53
20241217,145500,91099800,30100,30100,30100,30100,5
20241217,145400,90949300,30100,30100,30100,30100,0
20241217,145300,90949300,30100,30100,30100,30100,0
20241217,145200,90949300,30100,30100,30100,30100,0
20241217,145100,90949300,30100,30100,30100,30100,0
20241217,145000,90949300,30100,30100,30100,30100,0
20241217,144900,90949300,30100,30100,30100,30100,1
20241217,144800,90919200,29950,29950,29950,29950,0
20241217,144700,90919200,29950,29950,29950,29950,0
20241217,144600,90919200,29950,29950,29950,29950,0
20241217,144500,90919200,29950,29950,29950,29950,0
20241217,144400,90919200,29950,29950,29950,29950,0
20241217,144300,90919200,29950,29950,29950,29950,0
20241217,144200,90919200,29950,29950,29950,29950,20
20241217,144100,90320200,29900,29900,29900,29900,0
20241217,144000,90320200,29900,29900,29900,29900,0
20241217,143900,90320200,29900,29900,29900,29900,0
20241217,143800,90320200,29900,29900,29900,29900,0
20241217,143700,90320200,29900,29900,29900,29900,0
20241217,143600,90320200,29900,29900,29900,29900,0
20241217,143500,90320200,29900,29900,29900,29900,0
20241217,143400,90320200,29900,29900,29900,29900,0
20241217,143300,90320200,29900,29900,29900,29900,0
20241217,143200,90320200,29900,29900,29900,29900,0
20241217,143100,90320200,29900,29900,29900,29900,0
20241217,143000,90320200,29900,29900,29900,29900,0
20241217,142900,90320200,29900,29900,29900,29900,0
20241217,142800,90320200,29900,29900,29900,29900,0
20241217,142700,90320200,29900,29900,29900,29900,0
20241217,142600,90320200,29900,29900,29900,29900,0
20241217,142500,90320200,29900,29900,29900,29900,0
20241217,142400,90320200,29900,29900,29900,29900,0
20241217,142300,90320200,29900,29900,29900,29900,0
20241217,142200,90320200,29900,29900,29900,29900,0
20241217,142100,90320200,29900,29900,29900,29900,0
20241217,142000,90320200,29900,29900,29900,29900,0
20241217,141900,90320200,29900,29900,29900,29900,0
20241217,141800,90320200,29900,29900,29900,29900,0
20241217,141700,90320200,29900,29900,29900,29900,0
20241217,141600,90320200,29900,29900,29900,29900,0
20241217,141500,90320200,29900,29900,29900,29900,0
20241217,141400,90320200,29900,29900,29900,29900,0
20241217,141300,90320200,29900,29900,29900,29900,0
20241217,141200,90320200,29900,29900,29900,29900,0
20241217,141100,90320200,29900,29900,29900,29900,0
20241217,141000,90320200,29900,29900,29900,29900,0
20241217,140900,90320200,29900,29900,29900,29900,0
20241217,140800,90320200,29900,29900,29900,29900,0
20241217,140700,90320200,29900,29900,29900,29900,0
20241217,140600,90320200,29900,29900,29900,29900,0
20241217,140500,90320200,29900,29900,29900,29900,0
20241217,140400,90320200,29900,29900,29900,29900,0
20241217,140300,90320200,29900,29900,29900,29900,0
20241217,140200,90320200,29900,30000,30000,29900,223
20241217,140100,83641600,30000,30000,30000,30000,0
20241217,140000,83641600,30000,30000,30000,30000,0
20241217,135900,83641600,30000,30000,30000,30000,0
20241217,135800,83641600,30000,30050,30050,30000,200
20241217,135700,77640450,30050,30050,30050,30050,0
20241217,135600,77640450,30050,30050,30050,30050,0
20241217,135500,77640450,30050,30050,30050,30050,0
20241217,135400,77640450,30050,30050,30050,30050,0
20241217,135300,77640450,30050,30050,30050,30050,0
20241217,135200,77640450,30050,30050,30050,30050,0
20241217,135100,77640450,30050,30050,30050,30050,0
20241217,135000,77640450,30050,30050,30050,30050,0
20241217,134900,77640450,30050,30050,30050,30050,0
20241217,134800,77640450,30050,30050,30050,30050,0
20241217,134700,77640450,30050,30050,30050,30050,0
20241217,134600,77640450,30050,30050,30050,30050,0
20241217,134500,77640450,30050,30050,30050,30050,0
20241217,134400,77640450,30050,30050,30050,30050,0
20241217,134300,77640450,30050,30050,30050,30050,0
20241217,134200,77640450,30050,30050,30050,30050,0
20241217,134100,77640450,30050,30050,30050,30050,0
20241217,134000,77640450,30050,30050,30050,30050,0
20241217,133900,77640450,30050,30050,30050,30050,0
20241217,133800,77640450,30050,30050,30050,30050,0
20241217,133700,77640450,30050,30050,30050,30050,0
20241217,133600,77640450,30050,30050,30050,30050,0
20241217,133500,77640450,30050,30050,30050,30050,10
20241217,133400,77339950,30050,30050,30050,30050,0
20241217,133300,77339950,30050,30100,30100,30050,10
20241217,133200,77039300,30100,30100,30100,30100,0
20241217,133100,77039300,30100,30100,30100,30100,0
20241217,133000,77039300,30100,30100,30100,30100,0
20241217,132900,77039300,30100,30100,30100,30100,0
20241217,132800,77039300,30100,30100,30100,30100,0
20241217,132700,77039300,30100,30100,30100,30100,0
20241217,132600,77039300,30100,30100,30100,30100,0
20241217,132500,77039300,30100,30100,30100,30100,0
20241217,132400,77039300,30100,30100,30100,30100,10
20241217,132300,76738300,29900,29900,29900,29900,0
20241217,132200,76738300,29900,29900,29900,29900,0
20241217,132100,76738300,29900,29900,29900,29900,0
20241217,132000,76738300,29900,29900,29900,29900,0
20241217,131900,76738300,29900,29900,29900,29900,0
20241217,131800,76738300,29900,29900,29900,29900,0
20241217,131700,76738300,29900,29900,29900,29900,0
20241217,131600,76738300,29900,29900,29900,29900,0
20241217,131500,76738300,29900,29900,29900,29900,0
20241217,131400,76738300,29900,29900,29900,29900,0
20241217,131300,76738300,29900,29900,29900,29900,0
20241217,131200,76738300,29900,29900,29900,29900,0
20241217,131100,76738300,29900,29900,29900,29900,0
20241217,131000,76738300,29900,29900,29900,29900,0
20241217,130900,76738300,29900,29900,29900,29900,0
20241217,130800,76738300,29900,29900,29900,29900,0
20241217,130700,76738300,29900,29900,29900,29900,0
20241217,130600,76738300,29900,29900,29900,29900,0
20241217,130500,76738300,29900,29900,29900,29900,0
20241217,130400,76738300,29900,29900,29900,29900,0
20241217,130300,76738300,29900,29900,29900,29900,0
20241217,130200,76738300,29900,29900,29900,29900,0
20241217,130100,76738300,29900,29900,29900,29900,0
20241217,130000,76738300,29900,29900,29900,29900,0
20241217,125900,76738300,29900,29900,29900,29900,0
20241217,125800,76738300,29900,29900,29900,29900,0
20241217,125700,76738300,29900,29900,29900,29900,0
20241217,125600,76738300,29900,29900,29900,29900,0
20241217,125500,76738300,29900,29900,29900,29900,0
20241217,125400,76738300,29900,29900,29900,29900,0
20241217,125300,76738300,29900,29900,29900,29900,0
20241217,125200,76738300,29900,29900,29900,29900,0
20241217,125100,76738300,29900,29900,29900,29900,0
20241217,125000,76738300,29900,29900,29900,29900,0
20241217,124900,76738300,29900,29900,29900,29900,0
20241217,124800,76738300,29900,29900,29900,29900,0
20241217,124700,76738300,29900,29900,29900,29900,0
20241217,124600,76738300,29900,29900,29900,29900,0
20241217,124500,76738300,29900,29900,29900,29900,0
20241217,124400,76738300,29900,29900,29900,29900,0
20241217,124300,76738300,29900,29900,29900,29900,0
20241217,124200,76738300,29900,29900,29900,29900,0
20241217,124100,76738300,29900,29900,29900,29900,0
20241217,124000,76738300,29900,29900,29900,29900,0
20241217,123900,76738300,29900,29900,29900,29900,0
20241217,123800,76738300,29900,29900,29900,29900,0
20241217,123700,76738300,29900,29900,29900,29900,0
20241217,123600,76738300,29900,29900,29900,29900,0
20241217,123500,76738300,29900,29900,29900,29900,0
20241217,123400,76738300,29900,30150,30150,29900,197
20241217,123300,70839500,30150,30150,30150,30150,0
20241217,123200,70839500,30150,30150,30150,30150,0
20241217,123100,70839500,30150,30150,30150,30150,0
20241217,123000,70839500,30150,30150,30150,30150,0
20241217,122900,70839500,30150,30150,30150,30150,0
20241217,122800,70839500,30150,30150,30150,30150,0
20241217,122700,70839500,30150,30150,30150,30150,0
20241217,122600,70839500,30150,30150,30150,30150,0
20241217,122500,70839500,30150,30150,30150,30150,0
20241217,122400,70839500,30150,30150,30150,30150,0
20241217,122300,70839500,30150,30150,30150,30150,0
20241217,122200,70839500,30150,30150,30150,30150,0
20241217,122100,70839500,30150,30150,30150,30150,2
20241217,122000,70779200,30200,30200,30200,30200,0
20241217,121900,70779200,30200,30200,30200,30200,0
20241217,121800,70779200,30200,30200,30200,30200,0
20241217,121700,70779200,30200,30200,30200,30200,0
20241217,121600,70779200,30200,30200,30200,30200,22
20241217,121500,70114800,30250,30250,30250,30250,0
20241217,121400,70114800,30250,30250,30250,30250,0
20241217,121300,70114800,30250,30250,30250,30250,0
20241217,121200,70114800,30250,30250,30250,30250,0
20241217,121100,70114800,30250,30250,30250,30250,0
20241217,121000,70114800,30250,30250,30250,30250,0
20241217,120900,70114800,30250,30250,30250,30250,0
20241217,120800,70114800,30250,30250,30250,30250,0
20241217,120700,70114800,30250,30250,30250,30250,0
20241217,120600,70114800,30250,30250,30250,30250,0
20241217,120500,70114800,30250,30250,30250,30250,0
20241217,120400,70114800,30250,30250,30250,30250,1
20241217,120300,70084550,30300,30300,30300,30300,0
20241217,120200,70084550,30300,30300,30300,30300,0
20241217,120100,70084550,30300,30300,30300,30300,0
20241217,120000,70084550,30300,30300,30300,30300,0
20241217,115900,70084550,30300,30300,30300,30300,0
20241217,115800,70084550,30300,30300,30300,30300,1
20241217,115700,70054250,30300,30300,30300,30300,8
20241217,115600,69811850,30150,30150,30150,30150,0
20241217,115500,69811850,30150,30150,30150,30150,0
20241217,115400,69811850,30150,30150,30150,30150,0
20241217,115300,69811850,30150,30150,30150,30150,0
20241217,115200,69811850,30150,30150,30150,30150,0
20241217,115100,69811850,30150,30150,30150,30150,0
20241217,115000,69811850,30150,30150,30150,30150,0
20241217,114900,69811850,30150,30150,30150,30150,0
20241217,114800,69811850,30150,30150,30150,30150,0
20241217,114700,69811850,30150,30150,30150,30150,0
20241217,114600,69811850,30150,30150,30150,30150,0
20241217,114500,69811850,30150,30150,30150,30150,0
20241217,114400,69811850,30150,30150,30150,30150,0
20241217,114300,69811850,30150,30150,30150,30150,0
20241217,114200,69811850,30150,30150,30150,30150,0
20241217,114100,69811850,30150,30150,30150,30150,0
20241217,114000,69811850,30150,30150,30150,30150,0
20241217,113900,69811850,30150,30150,30150,30150,0
20241217,113800,69811850,30150,30150,30150,30150,0
20241217,113700,69811850,30150,30150,30150,30150,0
20241217,113600,69811850,30150,30150,30150,30150,0
20241217,113500,69811850,30150,30150,30150,30150,0
20241217,113400,69811850,30150,30150,30150,30150,0
20241217,113300,69811850,30150,30150,30150,30150,0
20241217,113200,69811850,30150,30150,30150,30150,0
20241217,113100,69811850,30150,30150,30150,30150,0
20241217,113000,69811850,30150,30150,30150,30150,0
20241217,112900,69811850,30150,30150,30150,30150,0
20241217,112800,69811850,30150,30150,30150,30150,0
20241217,112700,69811850,30150,30150,30150,30150,0
20241217,112600,69811850,30150,30150,30150,30150,0
20241217,112500,69811850,30150,30150,30150,30150,0
20241217,112400,69811850,30150,30150,30150,30150,0
20241217,112300,69811850,30150,30100,30150,30100,12
20241217,112200,69450150,30050,30050,30050,30050,0
20241217,112100,69450150,30050,30050,30050,30050,0
20241217,112000,69450150,30050,30050,30050,30050,0
20241217,111900,69450150,30050,30050,30050,30050,0
20241217,111800,69450150,30050,30050,30050,30050,0
20241217,111700,69450150,30050,30050,30050,30050,0
20241217,111600,69450150,30050,30050,30050,30050,0
20241217,111500,69450150,30050,30050,30050,30050,0
20241217,111400,69450150,30050,30050,30050,30050,0
20241217,111300,69450150,30050,30050,30050,30050,1
20241217,111200,69420100,30050,30050,30050,30050,0
20241217,111100,69420100,30050,30050,30050,30050,0
20241217,111000,69420100,30050,30050,30050,30050,0
20241217,110900,69420100,30050,30050,30050,30050,0
20241217,110800,69420100,30050,30050,30050,30050,0
20241217,110700,69420100,30050,30050,30050,30050,0
20241217,110600,69420100,30050,30050,30050,30050,0
20241217,110500,69420100,30050,30050,30050,30050,0
20241217,110400,69420100,30050,30050,30050,30050,10
20241217,110300,69119600,30000,30000,30000,30000,22
20241217,110200,68459600,30000,30000,30000,30000,0
20241217,110100,68459600,30000,30000,30000,30000,0
20241217,110000,68459600,30000,30000,30000,30000,0
20241217,105900,68459600,30000,30000,30000,30000,0
20241217,105800,68459600,30000,30000,30000,30000,0
20241217,105700,68459600,30000,30000,30000,30000,0
20241217,105600,68459600,30000,30000,30000,30000,0
20241217,105500,68459600,30000,30000,30000,30000,0
20241217,105400,68459600,30000,30000,30000,30000,0
20241217,105300,68459600,30000,30000,30000,30000,0
20241217,105200,68459600,30000,30000,30000,30000,0
20241217,105100,68459600,30000,30000,30000,30000,0
20241217,105000,68459600,30000,30000,30000,30000,0
20241217,104900,68459600,30000,30000,30000,30000,0
20241217,104800,68459600,30000,30000,30000,30000,0
20241217,104700,68459600,30000,30000,30000,30000,0
20241217,104600,68459600,30000,30000,30000,30000,0
20241217,104500,68459600,30000,30000,30000,30000,0
20241217,104400,68459600,30000,30000,30000,30000,0
20241217,104300,68459600,30000,30000,30000,30000,8
20241217,104200,68219600,29850,29850,29850,29850,0
20241217,104100,68219600,29850,29850,29850,29850,0
20241217,104000,68219600,29850,29850,29850,29850,145
20241217,103900,63891350,29850,29850,29850,29850,0
20241217,103800,63891350,29850,29850,29850,29850,0
20241217,103700,63891350,29850,29850,29850,29850,0
20241217,103600,63891350,29850,29850,29850,29850,0
20241217,103500,63891350,29850,29850,29850,29850,0
20241217,103400,63891350,29850,29850,29850,29850,12
20241217,103300,63533150,29900,29900,29900,29900,0
20241217,103200,63533150,29900,29900,29900,29900,0
20241217,103100,63533150,29900,29900,29900,29900,0
20241217,103000,63533150,29900,29900,29900,29900,0
20241217,102900,63533150,29900,29900,29900,29900,0
20241217,102800,63533150,29900,29900,29900,29900,0
20241217,102700,63533150,29900,29900,29900,29900,0
20241217,102600,63533150,29900,29900,29900,29900,0
20241217,102500,63533150,29900,29900,29900,29900,0
20241217,102400,63533150,29900,29900,29900,29900,10
20241217,102300,63234150,29950,29950,29950,29950,0
20241217,102200,63234150,29950,29950,29950,29950,0
20241217,102100,63234150,29950,29950,29950,29950,0
20241217,102000,63234150,29950,29950,29950,29950,0
20241217,101900,63234150,29950,29950,29950,29950,0
20241217,101800,63234150,29950,29950,29950,29950,0
20241217,101700,63234150,29950,29950,29950,29950,0
20241217,101600,63234150,29950,29950,29950,29950,0
20241217,101500,63234150,29950,29950,29950,29950,0
20241217,101400,63234150,29950,29950,29950,29950,0
20241217,101300,63234150,29950,29950,29950,29950,0
20241217,101200,63234150,29950,29950,29950,29950,0
20241217,101100,63234150,29950,29950,29950,29950,0
20241217,101000,63234150,29950,29950,29950,29950,0
20241217,100900,63234150,29950,29950,29950,29950,0
20241217,100800,63234150,29950,29950,29950,29950,0
20241217,100700,63234150,29950,29950,29950,29950,0
20241217,100600,63234150,29950,29950,29950,29950,0
20241217,100500,63234150,29950,29950,29950,29950,0
20241217,100400,63234150,29950,29950,29950,29950,0
20241217,100300,63234150,29950,29950,29950,29950,1
20241217,100200,63204200,30000,30000,30000,30000,1
20241217,100100,63174200,30000,30000,30000,30000,0
20241217,100000,63174200,30000,30000,30000,30000,1
20241217,095900,63144200,30000,30000,30000,30000,0
20241217,095800,63144200,30000,30000,30000,30000,2
20241217,095700,63084200,30000,30000,30000,30000,0
20241217,095600,63084200,30000,30000,30000,30000,0
20241217,095500,63084200,30000,30000,30000,30000,0
20241217,095400,63084200,30000,30000,30000,30000,0
20241217,095300,63084200,30000,30000,30000,30000,0
20241217,095200,63084200,30000,30000,30000,30000,0
20241217,095100,63084200,30000,30000,30000,30000,0
20241217,095000,63084200,30000,30000,30000,30000,1
20241217,094900,63054200,29800,29750,29800,29750,390
20241217,094800,51432450,29750,29750,29750,29750,6
20241217,094700,51253950,29700,29700,29700,29700,32
20241217,094600,50303550,29650,29650,29650,29650,0
20241217,094500,50303550,29650,29650,29650,29650,0
20241217,094400,50303550,29650,29650,29650,29650,0
20241217,094300,50303550,29650,29650,29650,29650,0
20241217,094200,50303550,29650,29650,29650,29650,0
20241217,094100,50303550,29650,29650,29650,29650,0
20241217,094000,50303550,29650,29850,29850,29650,375
20241217,093900,39126950,29900,29900,29900,29900,0
20241217,093800,39126950,29900,29900,29900,29900,1
20241217,093700,39097050,30000,30000,30000,30000,0
20241217,093600,39097050,30000,30000,30000,30000,0
20241217,093500,39097050,30000,30000,30000,30000,0
20241217,093400,39097050,30000,29850,30000,29850,63
20241217,093300,37216350,29850,29850,29850,29850,70
20241217,093200,35126850,29850,29900,29900,29850,55
20241217,093100,33484600,29850,29850,29850,29850,80
20241217,093000,31096600,29850,29850,29850,29850,50
20241217,092900,29604100,29850,29850,29850,29850,0
20241217,092800,29604100,29850,29850,29850,29850,50
20241217,092700,28111600,29850,29850,29850,29850,0
20241217,092600,28111600,29850,29850,29850,29850,0
20241217,092500,28111600,29850,29950,29950,29850,62
20241217,092400,26256300,29950,29950,29950,29950,123
20241217,092300,22572450,29950,29950,29950,29950,0
20241217,092200,22572450,29950,29950,29950,29900,164
20241217,092100,17665100,29900,29900,29900,29900,0
20241217,092000,17665100,29900,29950,29950,29900,58
20241217,091900,15930700,29950,29950,29950,29950,24
20241217,091800,15211900,29950,30000,30000,29950,121
20241217,091700,11583900,30050,30050,30050,30050,117
20241217,091600,8068050,30050,30150,30150,30050,232
20241217,091500,1084400,30150,30150,30150,30150,5
20241217,091400,933650,30150,30150,30150,30150,20
20241217,091300,330650,30150,30150,30150,30150,0
20241217,091200,330650,30150,30150,30150,30150,0
20241217,091100,330650,30150,30150,30150,30150,0
20241217,091000,330650,30150,30150,30150,30150,0
20241217,090900,330650,30150,30150,30150,30150,0
20241217,090800,330650,30150,30150,30150,30150,0
20241217,090700,330650,30150,30150,30150,30150,1
20241217,090600,300500,30050,30050,30050,30050,0
20241217,090500,300500,30050,30050,30050,30050,0
20241217,090400,300500,30050,30050,30050,30050,0
20241217,090300,300500,30050,30050,30050,30050,0
20241217,090200,300500,30050,30050,30050,30050,0
20241217,090100,300500,30050,30050,30050,30050,0
20241217,090000,300500,30050,30050,30050,30050,10