KissMeData/001080/min/candle-20241218.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241218,183300,46229000,29950,29950,29950,29950,52
20241218,183200,46229000,29950,29950,29950,29950,0
20241218,183100,46229000,29950,29950,29950,29950,0
20241218,183000,46229000,29950,29950,29950,29950,0
20241218,182900,46229000,29950,29950,29950,29950,0
20241218,182800,46229000,29950,29950,29950,29950,0
20241218,182700,46229000,29950,29950,29950,29950,0
20241218,182600,46229000,29950,29950,29950,29950,0
20241218,182500,46229000,29950,29950,29950,29950,0
20241218,182400,46229000,29950,29950,29950,29950,0
20241218,182300,46229000,29950,29950,29950,29950,0
20241218,182200,46229000,29950,29950,29950,29950,0
20241218,182100,46229000,29950,29950,29950,29950,0
20241218,182000,46229000,29950,29950,29950,29950,0
20241218,181900,46229000,29950,29950,29950,29950,0
20241218,181800,46229000,29950,29950,29950,29950,0
20241218,181700,46229000,29950,29950,29950,29950,0
20241218,181600,46229000,29950,29950,29950,29950,0
20241218,181500,46229000,29950,29950,29950,29950,0
20241218,181400,46229000,29950,29950,29950,29950,0
20241218,181300,46229000,29950,29950,29950,29950,0
20241218,181200,46229000,29950,29950,29950,29950,0
20241218,181100,46229000,29950,29950,29950,29950,0
20241218,181000,46229000,29950,29950,29950,29950,0
20241218,180900,46229000,29950,29950,29950,29950,0
20241218,180800,46229000,29950,29950,29950,29950,0
20241218,180700,46229000,29950,29950,29950,29950,0
20241218,180600,46229000,29950,29950,29950,29950,0
20241218,180500,46229000,29950,29950,29950,29950,0
20241218,180400,46229000,29950,29950,29950,29950,0
20241218,180300,46229000,29950,29950,29950,29950,52
20241218,180200,46229000,29950,29950,29950,29950,0
20241218,180100,46229000,29950,29950,29950,29950,0
20241218,180000,46229000,29950,29950,29950,29950,0
20241218,175900,46229000,29950,29950,29950,29950,0
20241218,175800,46229000,29950,29950,29950,29950,0
20241218,175700,46229000,29950,29950,29950,29950,0
20241218,175600,46229000,29950,29950,29950,29950,0
20241218,175500,46229000,29950,29950,29950,29950,0
20241218,175400,46229000,29950,29950,29950,29950,0
20241218,175300,46229000,29950,29950,29950,29950,0
20241218,175200,46229000,29950,29950,29950,29950,0
20241218,175100,46229000,29950,29950,29950,29950,0
20241218,175000,46229000,29950,29950,29950,29950,0
20241218,174900,46229000,29950,29950,29950,29950,0
20241218,174800,46229000,29950,29950,29950,29950,0
20241218,174700,46229000,29950,29950,29950,29950,0
20241218,174600,46229000,29950,29950,29950,29950,0
20241218,174500,46229000,29950,29950,29950,29950,0
20241218,174400,46229000,29950,29950,29950,29950,0
20241218,174300,46229000,29950,29950,29950,29950,0
20241218,174200,46229000,29950,29950,29950,29950,0
20241218,174100,46229000,29950,29950,29950,29950,0
20241218,174000,46229000,29950,29950,29950,29950,0
20241218,173900,46229000,29950,29950,29950,29950,0
20241218,173800,46229000,29950,29950,29950,29950,0
20241218,173700,46229000,29950,29950,29950,29950,0
20241218,173600,46229000,29950,29950,29950,29950,0
20241218,173500,46229000,29950,29950,29950,29950,0
20241218,173400,46229000,29950,29950,29950,29950,0
20241218,173300,46229000,29950,29950,29950,29950,52
20241218,173200,46229000,29950,29950,29950,29950,0
20241218,173100,46229000,29950,29950,29950,29950,0
20241218,173000,46229000,29950,29950,29950,29950,0
20241218,172900,46229000,29950,29950,29950,29950,0
20241218,172800,46229000,29950,29950,29950,29950,0
20241218,172700,46229000,29950,29950,29950,29950,0
20241218,172600,46229000,29950,29950,29950,29950,0
20241218,172500,46229000,29950,29950,29950,29950,0
20241218,172400,46229000,29950,29950,29950,29950,0
20241218,172300,46229000,29950,29950,29950,29950,0
20241218,172200,46229000,29950,29950,29950,29950,0
20241218,172100,46229000,29950,29950,29950,29950,0
20241218,172000,46229000,29950,29950,29950,29950,0
20241218,171900,46229000,29950,29950,29950,29950,0
20241218,171800,46229000,29950,29950,29950,29950,0
20241218,171700,46229000,29950,29950,29950,29950,0
20241218,171600,46229000,29950,29950,29950,29950,0
20241218,171500,46229000,29950,29950,29950,29950,0
20241218,171400,46229000,29950,29950,29950,29950,0
20241218,171300,46229000,29950,29950,29950,29950,0
20241218,171200,46229000,29950,29950,29950,29950,0
20241218,171100,46229000,29950,29950,29950,29950,0
20241218,171000,46229000,29950,29950,29950,29950,0
20241218,170900,46229000,29950,29950,29950,29950,0
20241218,170800,46229000,29950,29950,29950,29950,0
20241218,170700,46229000,29950,29950,29950,29950,0
20241218,170600,46229000,29950,29950,29950,29950,0
20241218,170500,46229000,29950,29950,29950,29950,0
20241218,170400,46229000,29950,29950,29950,29950,0
20241218,170300,46229000,29950,29950,29950,29950,52
20241218,170200,46229000,29950,29950,29950,29950,0
20241218,170100,46229000,29950,29950,29950,29950,0
20241218,170000,46229000,29950,29950,29950,29950,0
20241218,165900,46229000,29950,29950,29950,29950,0
20241218,165800,46229000,29950,29950,29950,29950,0
20241218,165700,46229000,29950,29950,29950,29950,0
20241218,165600,46229000,29950,29950,29950,29950,0
20241218,165500,46229000,29950,29950,29950,29950,0
20241218,165400,46229000,29950,29950,29950,29950,0
20241218,165300,46229000,29950,29950,29950,29950,0
20241218,165200,46229000,29950,29950,29950,29950,0
20241218,165100,46229000,29950,29950,29950,29950,0
20241218,165000,46229000,29950,29950,29950,29950,0
20241218,164900,46229000,29950,29950,29950,29950,0
20241218,164800,46229000,29950,29950,29950,29950,0
20241218,164700,46229000,29950,29950,29950,29950,0
20241218,164600,46229000,29950,29950,29950,29950,0
20241218,164500,46229000,29950,29950,29950,29950,0
20241218,164400,46229000,29950,29950,29950,29950,0
20241218,164300,46229000,29950,29950,29950,29950,0
20241218,164200,46229000,29950,29950,29950,29950,0
20241218,164100,46229000,29950,29950,29950,29950,0
20241218,164000,46229000,29950,29950,29950,29950,0
20241218,163900,46229000,29950,29950,29950,29950,0
20241218,163800,46229000,29950,29950,29950,29950,0
20241218,163700,46229000,29950,29950,29950,29950,0
20241218,163600,46229000,29950,29950,29950,29950,0
20241218,163500,46229000,29950,29950,29950,29950,0
20241218,163400,46229000,29950,29950,29950,29950,0
20241218,163300,46229000,29950,29950,29950,29950,52
20241218,163200,46229000,29950,29950,29950,29950,0
20241218,163100,46229000,29950,29950,29950,29950,0
20241218,163000,46229000,29950,29950,29950,29950,0
20241218,162900,46229000,29950,29950,29950,29950,0
20241218,162800,46229000,29950,29950,29950,29950,0
20241218,162700,46229000,29950,29950,29950,29950,0
20241218,162600,46229000,29950,29950,29950,29950,0
20241218,162500,46229000,29950,29950,29950,29950,0
20241218,162400,46229000,29950,29950,29950,29950,0
20241218,162300,46229000,29950,29950,29950,29950,0
20241218,162200,46229000,29950,29950,29950,29950,0
20241218,162100,46229000,29950,29950,29950,29950,0
20241218,162000,46229000,29950,29950,29950,29950,0
20241218,161900,46229000,29950,29950,29950,29950,0
20241218,161800,46229000,29950,29950,29950,29950,0
20241218,161700,46229000,29950,29950,29950,29950,0
20241218,161600,46229000,29950,29950,29950,29950,0
20241218,161500,46229000,29950,29950,29950,29950,0
20241218,161400,46229000,29950,29950,29950,29950,0
20241218,161300,46229000,29950,29950,29950,29950,0
20241218,161200,46229000,29950,29950,29950,29950,0
20241218,161100,46229000,29950,29950,29950,29950,0
20241218,161000,46229000,29950,29950,29950,29950,0
20241218,160900,46229000,29950,29950,29950,29950,0
20241218,160800,46229000,29950,29950,29950,29950,0
20241218,160700,46229000,29950,29950,29950,29950,0
20241218,160600,46229000,29950,29950,29950,29950,0
20241218,160500,46229000,29950,29950,29950,29950,0
20241218,160400,46229000,29950,29950,29950,29950,0
20241218,160300,46229000,29950,29950,29950,29950,52
20241218,160200,46229000,29950,29950,29950,29950,0
20241218,160100,46229000,29950,29950,29950,29950,0
20241218,160000,46229000,29950,29950,29950,29950,0
20241218,155900,46229000,29950,29950,29950,29950,0
20241218,155800,46229000,29950,29950,29950,29950,0
20241218,155700,46229000,29950,29950,29950,29950,0
20241218,155600,46229000,29950,29950,29950,29950,0
20241218,155500,46229000,29950,29950,29950,29950,0
20241218,155400,46229000,29950,29950,29950,29950,0
20241218,155300,46229000,29950,29950,29950,29950,0
20241218,155200,46229000,29950,29950,29950,29950,0
20241218,155100,46229000,29950,29950,29950,29950,0
20241218,155000,46229000,29950,29950,29950,29950,0
20241218,154900,46229000,29950,29950,29950,29950,0
20241218,154800,46229000,29950,29950,29950,29950,0
20241218,154700,46229000,29950,29950,29950,29950,0
20241218,154600,46229000,29950,29950,29950,29950,0
20241218,154500,46229000,29950,29950,29950,29950,0
20241218,154400,46229000,29950,29950,29950,29950,0
20241218,154300,46229000,29950,29950,29950,29950,0
20241218,154200,46229000,29950,29950,29950,29950,0
20241218,154100,46229000,29950,29950,29950,29950,0
20241218,154000,46229000,29950,29950,29950,29950,0
20241218,153900,46229000,29950,29950,29950,29950,0
20241218,153800,46229000,29950,29950,29950,29950,0
20241218,153700,46229000,29950,29950,29950,29950,0
20241218,153600,46229000,29950,29950,29950,29950,0
20241218,153500,46229000,29950,29950,29950,29950,0
20241218,153400,46229000,29950,29950,29950,29950,0
20241218,153300,46229000,29950,29950,29950,29950,52
20241218,153200,46229000,29950,29950,29950,29950,0
20241218,153100,46229000,29950,29950,29950,29950,0
20241218,153000,46229000,29950,29950,29950,29950,52
20241218,152900,44671600,30000,30000,30000,30000,0
20241218,152800,44671600,30000,30000,30000,30000,0
20241218,152700,44671600,30000,30000,30000,30000,0
20241218,152600,44671600,30000,30000,30000,30000,0
20241218,152500,44671600,30000,30000,30000,30000,0
20241218,152400,44671600,30000,30000,30000,30000,0
20241218,152300,44671600,30000,30000,30000,30000,0
20241218,152200,44671600,30000,30000,30000,30000,0
20241218,152100,44671600,30000,30000,30000,30000,0
20241218,152000,44671600,30000,30000,30000,30000,0
20241218,151900,44671600,30000,30000,30000,30000,0
20241218,151800,44671600,30000,30000,30000,30000,0
20241218,151700,44671600,30000,30000,30000,30000,50
20241218,151600,43171600,30250,30250,30250,30250,11
20241218,151500,42838850,30000,30000,30000,30000,0
20241218,151400,42838850,30000,30000,30000,30000,0
20241218,151300,42838850,30000,30000,30000,30000,24
20241218,151200,42118850,30250,30050,30250,30000,166
20241218,151100,37132500,30050,30050,30050,30050,0
20241218,151000,37132500,30050,30050,30050,30050,1
20241218,150900,37102450,30250,30250,30250,30250,0
20241218,150800,37102450,30250,30250,30250,30250,0
20241218,150700,37102450,30250,30250,30250,30250,0
20241218,150600,37102450,30250,30250,30250,30250,0
20241218,150500,37102450,30250,30250,30250,30250,0
20241218,150400,37102450,30250,30250,30250,30250,0
20241218,150300,37102450,30250,30250,30250,30250,0
20241218,150200,37102450,30250,30250,30250,30250,0
20241218,150100,37102450,30250,30250,30250,30250,0
20241218,150000,37102450,30250,30250,30250,30250,0
20241218,145900,37102450,30250,30250,30250,30250,0
20241218,145800,37102450,30250,30250,30250,30250,0
20241218,145700,37102450,30250,30250,30250,30250,0
20241218,145600,37102450,30250,30250,30250,30250,0
20241218,145500,37102450,30250,30250,30250,30250,0
20241218,145400,37102450,30250,30250,30250,30250,0
20241218,145300,37102450,30250,30250,30250,30250,0
20241218,145200,37102450,30250,30250,30250,30250,0
20241218,145100,37102450,30250,30250,30250,30250,0
20241218,145000,37102450,30250,30250,30250,30250,0
20241218,144900,37102450,30250,30250,30250,30250,0
20241218,144800,37102450,30250,30250,30250,30250,7
20241218,144700,36890700,30250,30250,30250,30250,0
20241218,144600,36890700,30250,30250,30250,30250,0
20241218,144500,36890700,30250,30250,30250,30250,1
20241218,144400,36860450,30300,30300,30300,30300,0
20241218,144300,36860450,30300,30300,30300,30300,0
20241218,144200,36860450,30300,30300,30300,30300,0
20241218,144100,36860450,30300,30300,30300,30300,0
20241218,144000,36860450,30300,30300,30300,30300,0
20241218,143900,36860450,30300,30300,30300,30300,0
20241218,143800,36860450,30300,30300,30300,30300,0
20241218,143700,36860450,30300,30300,30300,30300,0
20241218,143600,36860450,30300,30300,30300,30300,0
20241218,143500,36860450,30300,30300,30300,30300,0
20241218,143400,36860450,30300,30300,30300,30300,0
20241218,143300,36860450,30300,30300,30300,30300,0
20241218,143200,36860450,30300,30300,30300,30300,0
20241218,143100,36860450,30300,30200,30300,30200,141
20241218,143000,32601200,30200,30200,30200,30200,0
20241218,142900,32601200,30200,30200,30200,30200,0
20241218,142800,32601200,30200,30200,30200,30200,0
20241218,142700,32601200,30200,30200,30200,30200,0
20241218,142600,32601200,30200,30200,30200,30200,0
20241218,142500,32601200,30200,30200,30200,30200,0
20241218,142400,32601200,30200,30200,30200,30200,0
20241218,142300,32601200,30200,30200,30200,30200,0
20241218,142200,32601200,30200,30200,30200,30200,0
20241218,142100,32601200,30200,30200,30200,30200,0
20241218,142000,32601200,30200,30200,30200,30200,0
20241218,141900,32601200,30200,30200,30200,30200,0
20241218,141800,32601200,30200,30200,30200,30200,0
20241218,141700,32601200,30200,30200,30200,30200,0
20241218,141600,32601200,30200,30200,30200,30200,0
20241218,141500,32601200,30200,30200,30200,30200,0
20241218,141400,32601200,30200,30200,30200,30200,0
20241218,141300,32601200,30200,30200,30200,30200,0
20241218,141200,32601200,30200,30200,30200,30200,0
20241218,141100,32601200,30200,30200,30200,30200,0
20241218,141000,32601200,30200,30200,30200,30200,0
20241218,140900,32601200,30200,30200,30200,30200,0
20241218,140800,32601200,30200,30200,30200,30200,0
20241218,140700,32601200,30200,30200,30200,30200,0
20241218,140600,32601200,30200,30200,30200,30200,0
20241218,140500,32601200,30200,30200,30200,30200,0
20241218,140400,32601200,30200,30200,30200,30200,0
20241218,140300,32601200,30200,30200,30200,30200,0
20241218,140200,32601200,30200,30200,30200,30200,0
20241218,140100,32601200,30200,30200,30200,30200,0
20241218,140000,32601200,30200,30200,30200,30200,0
20241218,135900,32601200,30200,30200,30200,30200,0
20241218,135800,32601200,30200,30200,30200,30200,0
20241218,135700,32601200,30200,30200,30200,30200,0
20241218,135600,32601200,30200,30200,30200,30200,0
20241218,135500,32601200,30200,30200,30200,30200,0
20241218,135400,32601200,30200,30200,30200,30200,0
20241218,135300,32601200,30200,30200,30200,30200,0
20241218,135200,32601200,30200,30200,30200,30200,0
20241218,135100,32601200,30200,30200,30200,30200,0
20241218,135000,32601200,30200,30200,30200,30200,0
20241218,134900,32601200,30200,30200,30200,30200,0
20241218,134800,32601200,30200,30200,30200,30200,5
20241218,134700,32450200,30300,30300,30300,30300,0
20241218,134600,32450200,30300,30300,30300,30300,0
20241218,134500,32450200,30300,30300,30300,30300,0
20241218,134400,32450200,30300,30300,30300,30300,0
20241218,134300,32450200,30300,30300,30300,30300,0
20241218,134200,32450200,30300,30200,30300,30200,22
20241218,134100,31785700,30150,29950,30150,29950,30
20241218,134000,30885400,29900,29900,29900,29900,0
20241218,133900,30885400,29900,29900,29900,29900,0
20241218,133800,30885400,29900,29900,29900,29900,0
20241218,133700,30885400,29900,29900,29900,29900,0
20241218,133600,30885400,29900,29900,29900,29900,0
20241218,133500,30885400,29900,29900,29900,29900,0
20241218,133400,30885400,29900,29900,29900,29900,0
20241218,133300,30885400,29900,29900,29900,29900,0
20241218,133200,30885400,29900,29900,29900,29900,0
20241218,133100,30885400,29900,29900,29900,29900,0
20241218,133000,30885400,29900,29900,29900,29900,0
20241218,132900,30885400,29900,29900,29900,29900,0
20241218,132800,30885400,29900,29900,29900,29900,0
20241218,132700,30885400,29900,29900,29900,29900,0
20241218,132600,30885400,29900,29900,29900,29900,0
20241218,132500,30885400,29900,29900,29900,29900,0
20241218,132400,30885400,29900,29900,29900,29900,0
20241218,132300,30885400,29900,29900,29900,29900,0
20241218,132200,30885400,29900,29900,29900,29900,0
20241218,132100,30885400,29900,29900,29900,29900,0
20241218,132000,30885400,29900,29900,29900,29900,0
20241218,131900,30885400,29900,29900,29900,29900,0
20241218,131800,30885400,29900,29900,29900,29900,0
20241218,131700,30885400,29900,29900,29900,29900,0
20241218,131600,30885400,29900,29900,29900,29900,0
20241218,131500,30885400,29900,29900,29900,29900,0
20241218,131400,30885400,29900,29900,29900,29900,0
20241218,131300,30885400,29900,29900,29900,29900,0
20241218,131200,30885400,29900,29900,29900,29900,0
20241218,131100,30885400,29900,29900,29900,29900,0
20241218,131000,30885400,29900,29900,29900,29900,0
20241218,130900,30885400,29900,29900,29900,29900,0
20241218,130800,30885400,29900,29900,29900,29900,0
20241218,130700,30885400,29900,29900,29900,29900,0
20241218,130600,30885400,29900,29900,29900,29900,0
20241218,130500,30885400,29900,29900,29900,29900,0
20241218,130400,30885400,29900,29900,29900,29900,6
20241218,130300,30706000,29950,29950,29950,29950,0
20241218,130200,30706000,29950,29950,29950,29950,0
20241218,130100,30706000,29950,29950,29950,29950,0
20241218,130000,30706000,29950,29950,29950,29950,0
20241218,125900,30706000,29950,29950,29950,29950,0
20241218,125800,30706000,29950,29950,29950,29950,24
20241218,125700,29987200,29950,29950,29950,29950,17
20241218,125600,29478050,29950,29950,29950,29950,0
20241218,125500,29478050,29950,29950,29950,29950,0
20241218,125400,29478050,29950,29950,29950,29950,33
20241218,125300,28489700,30050,30050,30050,30050,0
20241218,125200,28489700,30050,30050,30050,30050,0
20241218,125100,28489700,30050,30050,30050,30050,0
20241218,125000,28489700,30050,30050,30050,30050,0
20241218,124900,28489700,30050,30050,30050,30050,0
20241218,124800,28489700,30050,30050,30050,30050,0
20241218,124700,28489700,30050,30050,30050,30050,0
20241218,124600,28489700,30050,30050,30050,30050,0
20241218,124500,28489700,30050,30050,30050,30050,0
20241218,124400,28489700,30050,30050,30050,30050,0
20241218,124300,28489700,30050,30050,30050,30050,0
20241218,124200,28489700,30050,30050,30050,30050,0
20241218,124100,28489700,30050,30050,30050,30050,0
20241218,124000,28489700,30050,30050,30050,30050,0
20241218,123900,28489700,30050,30050,30050,30050,0
20241218,123800,28489700,30050,30050,30050,30050,0
20241218,123700,28489700,30050,30050,30050,30050,0
20241218,123600,28489700,30050,30050,30050,30050,0
20241218,123500,28489700,30050,30050,30050,30050,0
20241218,123400,28489700,30050,30050,30050,30050,0
20241218,123300,28489700,30050,30050,30050,30050,0
20241218,123200,28489700,30050,30050,30050,30050,0
20241218,123100,28489700,30050,30050,30050,30050,0
20241218,123000,28489700,30050,30050,30050,30050,0
20241218,122900,28489700,30050,30050,30050,30050,0
20241218,122800,28489700,30050,30050,30050,30050,0
20241218,122700,28489700,30050,30050,30050,30050,0
20241218,122600,28489700,30050,30050,30050,30050,0
20241218,122500,28489700,30050,30050,30050,30050,0
20241218,122400,28489700,30050,30050,30050,30050,0
20241218,122300,28489700,30050,30050,30050,30050,0
20241218,122200,28489700,30050,30050,30050,30050,0
20241218,122100,28489700,30050,30050,30050,30050,0
20241218,122000,28489700,30050,30050,30050,30050,0
20241218,121900,28489700,30050,30050,30050,30050,0
20241218,121800,28489700,30050,30050,30050,30050,0
20241218,121700,28489700,30050,30050,30050,30050,0
20241218,121600,28489700,30050,30050,30050,30050,0
20241218,121500,28489700,30050,30050,30050,30050,0
20241218,121400,28489700,30050,30050,30050,30050,0
20241218,121300,28489700,30050,30050,30050,30050,0
20241218,121200,28489700,30050,30050,30050,30050,0
20241218,121100,28489700,30050,30050,30050,30050,24
20241218,121000,27768500,30050,30050,30050,30050,0
20241218,120900,27768500,30050,30050,30050,30050,0
20241218,120800,27768500,30050,30050,30050,30050,0
20241218,120700,27768500,30050,30050,30050,30050,0
20241218,120600,27768500,30050,30050,30050,30050,0
20241218,120500,27768500,30050,30050,30050,30050,0
20241218,120400,27768500,30050,30050,30050,30050,0
20241218,120300,27768500,30050,30050,30050,30050,0
20241218,120200,27768500,30050,30050,30050,30050,0
20241218,120100,27768500,30050,30050,30050,30050,0
20241218,120000,27768500,30050,30050,30050,30050,0
20241218,115900,27768500,30050,30050,30050,30050,0
20241218,115800,27768500,30050,30050,30050,30050,0
20241218,115700,27768500,30050,30050,30050,30050,0
20241218,115600,27768500,30050,30050,30050,30050,0
20241218,115500,27768500,30050,30050,30050,30050,0
20241218,115400,27768500,30050,30050,30050,30050,0
20241218,115300,27768500,30050,30050,30050,30050,0
20241218,115200,27768500,30050,30050,30050,30050,0
20241218,115100,27768500,30050,30050,30050,30050,0
20241218,115000,27768500,30050,30050,30050,30050,0
20241218,114900,27768500,30050,30050,30050,30050,0
20241218,114800,27768500,30050,30050,30050,30050,0
20241218,114700,27768500,30050,30050,30050,30050,0
20241218,114600,27768500,30050,30050,30050,30050,0
20241218,114500,27768500,30050,30050,30050,30050,0
20241218,114400,27768500,30050,30050,30050,30050,0
20241218,114300,27768500,30050,30050,30050,30050,0
20241218,114200,27768500,30050,30050,30050,30050,0
20241218,114100,27768500,30050,30050,30050,30050,0
20241218,114000,27768500,30050,30050,30050,30050,0
20241218,113900,27768500,30050,30050,30050,30050,0
20241218,113800,27768500,30050,30050,30050,30050,0
20241218,113700,27768500,30050,30050,30050,30050,0
20241218,113600,27768500,30050,30050,30050,30050,0
20241218,113500,27768500,30050,30050,30050,30050,0
20241218,113400,27768500,30050,30050,30050,30050,0
20241218,113300,27768500,30050,30050,30050,30050,0
20241218,113200,27768500,30050,30050,30050,30050,0
20241218,113100,27768500,30050,30050,30050,30050,0
20241218,113000,27768500,30050,30050,30050,30050,0
20241218,112900,27768500,30050,30050,30050,30050,0
20241218,112800,27768500,30050,30050,30050,30050,0
20241218,112700,27768500,30050,30050,30050,30050,0
20241218,112600,27768500,30050,30050,30050,30050,0
20241218,112500,27768500,30050,30050,30050,30050,0
20241218,112400,27768500,30050,30050,30050,30050,0
20241218,112300,27768500,30050,30050,30050,30050,0
20241218,112200,27768500,30050,30050,30050,30050,0
20241218,112100,27768500,30050,30050,30050,30050,0
20241218,112000,27768500,30050,30050,30050,30050,0
20241218,111900,27768500,30050,30050,30050,30050,0
20241218,111800,27768500,30050,30050,30050,30050,0
20241218,111700,27768500,30050,30050,30050,30050,0
20241218,111600,27768500,30050,30050,30050,30050,0
20241218,111500,27768500,30050,30050,30050,30050,0
20241218,111400,27768500,30050,30050,30050,30050,0
20241218,111300,27768500,30050,30050,30050,30050,0
20241218,111200,27768500,30050,30050,30050,30050,0
20241218,111100,27768500,30050,30050,30050,30050,0
20241218,111000,27768500,30050,30050,30050,30050,0
20241218,110900,27768500,30050,30050,30050,30050,0
20241218,110800,27768500,30050,30050,30050,30050,3
20241218,110700,27678350,30050,30050,30050,30050,65
20241218,110600,25725100,30000,30000,30000,30000,0
20241218,110500,25725100,30000,30000,30000,30000,0
20241218,110400,25725100,30000,30000,30000,30000,0
20241218,110300,25725100,30000,30000,30000,30000,0
20241218,110200,25725100,30000,30000,30000,30000,0
20241218,110100,25725100,30000,30000,30000,30000,0
20241218,110000,25725100,30000,30000,30000,30000,0
20241218,105900,25725100,30000,30000,30000,30000,1
20241218,105800,25695100,30000,30000,30000,30000,0
20241218,105700,25695100,30000,30000,30000,30000,0
20241218,105600,25695100,30000,30000,30000,30000,0
20241218,105500,25695100,30000,30000,30000,30000,0
20241218,105400,25695100,30000,30000,30000,30000,0
20241218,105300,25695100,30000,30000,30000,30000,0
20241218,105200,25695100,30000,30000,30000,30000,0
20241218,105100,25695100,30000,30000,30000,30000,0
20241218,105000,25695100,30000,30000,30000,30000,10
20241218,104900,25395100,29950,29950,29950,29950,0
20241218,104800,25395100,29950,29950,29950,29950,0
20241218,104700,25395100,29950,29950,29950,29950,0
20241218,104600,25395100,29950,29950,29950,29950,0
20241218,104500,25395100,29950,29950,29950,29950,0
20241218,104400,25395100,29950,29950,29950,29950,0
20241218,104300,25395100,29950,29950,29950,29950,0
20241218,104200,25395100,29950,29950,29950,29950,0
20241218,104100,25395100,29950,29950,29950,29950,0
20241218,104000,25395100,29950,29950,29950,29950,0
20241218,103900,25395100,29950,29950,29950,29950,0
20241218,103800,25395100,29950,29950,29950,29950,0
20241218,103700,25395100,29950,29950,29950,29950,0
20241218,103600,25395100,29950,29950,29950,29950,5
20241218,103500,25245350,29950,29950,29950,29950,0
20241218,103400,25245350,29950,29950,29950,29950,0
20241218,103300,25245350,29950,29950,29950,29950,2
20241218,103200,25185450,29950,29950,29950,29950,0
20241218,103100,25185450,29950,29950,29950,29950,1
20241218,103000,25155500,29950,29950,29950,29950,4
20241218,102900,25035700,29900,29900,29900,29900,0
20241218,102800,25035700,29900,29900,29900,29900,0
20241218,102700,25035700,29900,29900,29900,29900,0
20241218,102600,25035700,29900,29900,29900,29900,0
20241218,102500,25035700,29900,29900,29900,29900,1
20241218,102400,25005800,29800,29800,29800,29800,0
20241218,102300,25005800,29800,29800,29800,29800,0
20241218,102200,25005800,29800,29800,29800,29800,0
20241218,102100,25005800,29800,29800,29800,29800,0
20241218,102000,25005800,29800,29800,29800,29800,0
20241218,101900,25005800,29800,29800,29800,29800,0
20241218,101800,25005800,29800,29800,29800,29800,0
20241218,101700,25005800,29800,29800,29800,29800,0
20241218,101600,25005800,29800,29800,29800,29800,0
20241218,101500,25005800,29800,29800,29800,29800,0
20241218,101400,25005800,29800,29800,29800,29800,0
20241218,101300,25005800,29800,29800,29800,29800,0
20241218,101200,25005800,29800,29800,29800,29800,0
20241218,101100,25005800,29800,29800,29800,29800,0
20241218,101000,25005800,29800,29800,29800,29800,0
20241218,100900,25005800,29800,29800,29800,29800,0
20241218,100800,25005800,29800,29800,29800,29800,0
20241218,100700,25005800,29800,29800,29800,29800,0
20241218,100600,25005800,29800,29800,29800,29800,1
20241218,100500,24976000,29700,29700,29700,29700,0
20241218,100400,24976000,29700,29950,29950,29700,200
20241218,100300,19020250,30050,30050,30050,30050,0
20241218,100200,19020250,30050,30050,30050,30050,0
20241218,100100,19020250,30050,30050,30050,30050,0
20241218,100000,19020250,30050,30050,30050,30050,1
20241218,095900,18990200,29950,29950,29950,29950,0
20241218,095800,18990200,29950,29950,29950,29950,0
20241218,095700,18990200,29950,29950,29950,29950,0
20241218,095600,18990200,29950,29950,29950,29950,0
20241218,095500,18990200,29950,30050,30050,29950,33
20241218,095400,17998700,30050,30050,30050,30050,0
20241218,095300,17998700,30050,30050,30050,30050,0
20241218,095200,17998700,30050,30050,30050,30050,0
20241218,095100,17998700,30050,30050,30050,30050,0
20241218,095000,17998700,30050,30050,30050,30050,0
20241218,094900,17998700,30050,30050,30050,30050,0
20241218,094800,17998700,30050,30050,30050,30050,0
20241218,094700,17998700,30050,30050,30050,30050,0
20241218,094600,17998700,30050,30050,30050,30050,0
20241218,094500,17998700,30050,30050,30050,30050,0
20241218,094400,17998700,30050,30050,30050,30050,19
20241218,094300,17427750,30050,30050,30050,30050,0
20241218,094200,17427750,30050,30050,30050,30050,0
20241218,094100,17427750,30050,30050,30050,30050,0
20241218,094000,17427750,30050,30050,30050,30050,0
20241218,093900,17427750,30050,30050,30050,30050,0
20241218,093800,17427750,30050,30050,30050,30050,1
20241218,093700,17397700,30200,30200,30200,30200,0
20241218,093600,17397700,30200,30200,30200,30200,0
20241218,093500,17397700,30200,30200,30200,30200,0
20241218,093400,17397700,30200,30200,30200,30200,0
20241218,093300,17397700,30200,30200,30200,30200,0
20241218,093200,17397700,30200,30200,30200,30200,0
20241218,093100,17397700,30200,30200,30200,30200,25
20241218,093000,16642700,29700,29950,29950,29700,180
20241218,092900,11287800,30150,30150,30150,30150,0
20241218,092800,11287800,30150,30150,30150,30150,0
20241218,092700,11287800,30150,30150,30150,30150,0
20241218,092600,11287800,30150,30150,30150,30150,0
20241218,092500,11287800,30150,30150,30150,30150,0
20241218,092400,11287800,30150,30150,30150,30150,0
20241218,092300,11287800,30150,30150,30150,30150,0
20241218,092200,11287800,30150,30150,30150,30150,150
20241218,092100,6765300,30100,30100,30100,30100,0
20241218,092000,6765300,30100,30100,30100,30100,0
20241218,091900,6765300,30100,30100,30100,30100,0
20241218,091800,6765300,30100,30400,30400,30100,3
20241218,091700,6674700,30450,30450,30450,30450,0
20241218,091600,6674700,30450,30450,30450,30450,25
20241218,091500,5913450,30450,30450,30450,30450,0
20241218,091400,5913450,30450,30450,30450,30450,2
20241218,091300,5852550,30700,30700,30700,30700,50
20241218,091200,4317550,30750,30700,30800,30700,70
20241218,091100,2165050,30850,30700,30850,30700,10
20241218,091000,1857250,30900,30900,30900,30900,0
20241218,090900,1857250,30900,30800,30900,30800,18
20241218,090800,1301250,30650,30500,30650,30500,11
20241218,090700,965600,30500,30000,30500,30000,32
20241218,090600,0,29950,29950,29950,29950,0
20241218,090500,0,29950,29950,29950,29950,0
20241218,090400,0,29950,29950,29950,29950,0
20241218,090300,0,29950,29950,29950,29950,0
20241218,090200,0,29950,29950,29950,29950,0
20241218,090100,0,29950,29950,29950,29950,0
20241218,090000,0,29950,29950,29950,29950,0