KissMeData/001080/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,183300,79856200,30050,30050,30050,30050,21
20241220,183200,79856200,30050,30050,30050,30050,0
20241220,183100,79856200,30050,30050,30050,30050,0
20241220,183000,79856200,30050,30050,30050,30050,0
20241220,182900,79856200,30050,30050,30050,30050,0
20241220,182800,79856200,30050,30050,30050,30050,0
20241220,182700,79856200,30050,30050,30050,30050,0
20241220,182600,79856200,30050,30050,30050,30050,0
20241220,182500,79856200,30050,30050,30050,30050,0
20241220,182400,79856200,30050,30050,30050,30050,0
20241220,182300,79856200,30050,30050,30050,30050,0
20241220,182200,79856200,30050,30050,30050,30050,0
20241220,182100,79856200,30050,30050,30050,30050,0
20241220,182000,79856200,30050,30050,30050,30050,0
20241220,181900,79856200,30050,30050,30050,30050,0
20241220,181800,79856200,30050,30050,30050,30050,0
20241220,181700,79856200,30050,30050,30050,30050,0
20241220,181600,79856200,30050,30050,30050,30050,0
20241220,181500,79856200,30050,30050,30050,30050,0
20241220,181400,79856200,30050,30050,30050,30050,0
20241220,181300,79856200,30050,30050,30050,30050,0
20241220,181200,79856200,30050,30050,30050,30050,0
20241220,181100,79856200,30050,30050,30050,30050,0
20241220,181000,79856200,30050,30050,30050,30050,0
20241220,180900,79856200,30050,30050,30050,30050,0
20241220,180800,79856200,30050,30050,30050,30050,0
20241220,180700,79856200,30050,30050,30050,30050,0
20241220,180600,79856200,30050,30050,30050,30050,0
20241220,180500,79856200,30050,30050,30050,30050,0
20241220,180400,79856200,30050,30050,30050,30050,0
20241220,180300,79856200,30050,30050,30050,30050,21
20241220,180200,79856200,30050,30050,30050,30050,0
20241220,180100,79856200,30050,30050,30050,30050,0
20241220,180000,79856200,30050,30050,30050,30050,0
20241220,175900,79856200,30050,30050,30050,30050,0
20241220,175800,79856200,30050,30050,30050,30050,0
20241220,175700,79856200,30050,30050,30050,30050,0
20241220,175600,79856200,30050,30050,30050,30050,0
20241220,175500,79856200,30050,30050,30050,30050,0
20241220,175400,79856200,30050,30050,30050,30050,0
20241220,175300,79856200,30050,30050,30050,30050,0
20241220,175200,79856200,30050,30050,30050,30050,0
20241220,175100,79856200,30050,30050,30050,30050,0
20241220,175000,79856200,30050,30050,30050,30050,0
20241220,174900,79856200,30050,30050,30050,30050,0
20241220,174800,79856200,30050,30050,30050,30050,0
20241220,174700,79856200,30050,30050,30050,30050,0
20241220,174600,79856200,30050,30050,30050,30050,0
20241220,174500,79856200,30050,30050,30050,30050,0
20241220,174400,79856200,30050,30050,30050,30050,0
20241220,174300,79856200,30050,30050,30050,30050,0
20241220,174200,79856200,30050,30050,30050,30050,0
20241220,174100,79856200,30050,30050,30050,30050,0
20241220,174000,79856200,30050,30050,30050,30050,0
20241220,173900,79856200,30050,30050,30050,30050,0
20241220,173800,79856200,30050,30050,30050,30050,0
20241220,173700,79856200,30050,30050,30050,30050,0
20241220,173600,79856200,30050,30050,30050,30050,0
20241220,173500,79856200,30050,30050,30050,30050,0
20241220,173400,79856200,30050,30050,30050,30050,0
20241220,173300,79856200,30050,30050,30050,30050,21
20241220,173200,79856200,30050,30050,30050,30050,0
20241220,173100,79856200,30050,30050,30050,30050,0
20241220,173000,79856200,30050,30050,30050,30050,0
20241220,172900,79856200,30050,30050,30050,30050,0
20241220,172800,79856200,30050,30050,30050,30050,0
20241220,172700,79856200,30050,30050,30050,30050,0
20241220,172600,79856200,30050,30050,30050,30050,0
20241220,172500,79856200,30050,30050,30050,30050,0
20241220,172400,79856200,30050,30050,30050,30050,0
20241220,172300,79856200,30050,30050,30050,30050,0
20241220,172200,79856200,30050,30050,30050,30050,0
20241220,172100,79856200,30050,30050,30050,30050,0
20241220,172000,79856200,30050,30050,30050,30050,0
20241220,171900,79856200,30050,30050,30050,30050,0
20241220,171800,79856200,30050,30050,30050,30050,0
20241220,171700,79856200,30050,30050,30050,30050,0
20241220,171600,79856200,30050,30050,30050,30050,0
20241220,171500,79856200,30050,30050,30050,30050,0
20241220,171400,79856200,30050,30050,30050,30050,0
20241220,171300,79856200,30050,30050,30050,30050,0
20241220,171200,79856200,30050,30050,30050,30050,0
20241220,171100,79856200,30050,30050,30050,30050,0
20241220,171000,79856200,30050,30050,30050,30050,0
20241220,170900,79856200,30050,30050,30050,30050,0
20241220,170800,79856200,30050,30050,30050,30050,0
20241220,170700,79856200,30050,30050,30050,30050,0
20241220,170600,79856200,30050,30050,30050,30050,0
20241220,170500,79856200,30050,30050,30050,30050,0
20241220,170400,79856200,30050,30050,30050,30050,0
20241220,170300,79856200,30050,30050,30050,30050,21
20241220,170200,79856200,30050,30050,30050,30050,0
20241220,170100,79856200,30050,30050,30050,30050,0
20241220,170000,79856200,30050,30050,30050,30050,0
20241220,165900,79856200,30050,30050,30050,30050,0
20241220,165800,79856200,30050,30050,30050,30050,0
20241220,165700,79856200,30050,30050,30050,30050,0
20241220,165600,79856200,30050,30050,30050,30050,0
20241220,165500,79856200,30050,30050,30050,30050,0
20241220,165400,79856200,30050,30050,30050,30050,0
20241220,165300,79856200,30050,30050,30050,30050,0
20241220,165200,79856200,30050,30050,30050,30050,0
20241220,165100,79856200,30050,30050,30050,30050,0
20241220,165000,79856200,30050,30050,30050,30050,0
20241220,164900,79856200,30050,30050,30050,30050,0
20241220,164800,79856200,30050,30050,30050,30050,0
20241220,164700,79856200,30050,30050,30050,30050,0
20241220,164600,79856200,30050,30050,30050,30050,0
20241220,164500,79856200,30050,30050,30050,30050,0
20241220,164400,79856200,30050,30050,30050,30050,0
20241220,164300,79856200,30050,30050,30050,30050,0
20241220,164200,79856200,30050,30050,30050,30050,0
20241220,164100,79856200,30050,30050,30050,30050,0
20241220,164000,79856200,30050,30050,30050,30050,0
20241220,163900,79856200,30050,30050,30050,30050,0
20241220,163800,79856200,30050,30050,30050,30050,0
20241220,163700,79856200,30050,30050,30050,30050,0
20241220,163600,79856200,30050,30050,30050,30050,0
20241220,163500,79856200,30050,30050,30050,30050,0
20241220,163400,79856200,30050,30050,30050,30050,0
20241220,163300,79856200,30050,30050,30050,30050,21
20241220,163200,79856200,30050,30050,30050,30050,0
20241220,163100,79856200,30050,30050,30050,30050,0
20241220,163000,79856200,30050,30050,30050,30050,0
20241220,162900,79856200,30050,30050,30050,30050,0
20241220,162800,79856200,30050,30050,30050,30050,0
20241220,162700,79856200,30050,30050,30050,30050,0
20241220,162600,79856200,30050,30050,30050,30050,0
20241220,162500,79856200,30050,30050,30050,30050,0
20241220,162400,79856200,30050,30050,30050,30050,0
20241220,162300,79856200,30050,30050,30050,30050,0
20241220,162200,79856200,30050,30050,30050,30050,0
20241220,162100,79856200,30050,30050,30050,30050,0
20241220,162000,79856200,30050,30050,30050,30050,0
20241220,161900,79856200,30050,30050,30050,30050,0
20241220,161800,79856200,30050,30050,30050,30050,0
20241220,161700,79856200,30050,30050,30050,30050,0
20241220,161600,79856200,30050,30050,30050,30050,0
20241220,161500,79856200,30050,30050,30050,30050,0
20241220,161400,79856200,30050,30050,30050,30050,0
20241220,161300,79856200,30050,30050,30050,30050,0
20241220,161200,79856200,30050,30050,30050,30050,0
20241220,161100,79856200,30050,30050,30050,30050,0
20241220,161000,79856200,30050,30050,30050,30050,0
20241220,160900,79856200,30050,30050,30050,30050,0
20241220,160800,79856200,30050,30050,30050,30050,0
20241220,160700,79856200,30050,30050,30050,30050,0
20241220,160600,79856200,30050,30050,30050,30050,0
20241220,160500,79856200,30050,30050,30050,30050,0
20241220,160400,79856200,30050,30050,30050,30050,0
20241220,160300,79856200,30050,30050,30050,30050,21
20241220,160200,79856200,30050,30050,30050,30050,0
20241220,160100,79856200,30050,30050,30050,30050,0
20241220,160000,79856200,30050,30050,30050,30050,0
20241220,155900,79856200,30050,30050,30050,30050,0
20241220,155800,79856200,30050,30050,30050,30050,0
20241220,155700,79856200,30050,30050,30050,30050,0
20241220,155600,79856200,30050,30050,30050,30050,0
20241220,155500,79856200,30050,30050,30050,30050,0
20241220,155400,79856200,30050,30050,30050,30050,0
20241220,155300,79856200,30050,30050,30050,30050,0
20241220,155200,79856200,30050,30050,30050,30050,0
20241220,155100,79856200,30050,30050,30050,30050,0
20241220,155000,79856200,30050,30050,30050,30050,0
20241220,154900,79856200,30050,30050,30050,30050,0
20241220,154800,79856200,30050,30050,30050,30050,0
20241220,154700,79856200,30050,30050,30050,30050,0
20241220,154600,79856200,30050,30050,30050,30050,0
20241220,154500,79856200,30050,30050,30050,30050,0
20241220,154400,79856200,30050,30050,30050,30050,0
20241220,154300,79856200,30050,30050,30050,30050,0
20241220,154200,79856200,30050,30050,30050,30050,0
20241220,154100,79856200,30050,30050,30050,30050,0
20241220,154000,79856200,30050,30050,30050,30050,0
20241220,153900,79856200,30050,30050,30050,30050,0
20241220,153800,79856200,30050,30050,30050,30050,0
20241220,153700,79856200,30050,30050,30050,30050,0
20241220,153600,79856200,30050,30050,30050,30050,0
20241220,153500,79856200,30050,30050,30050,30050,0
20241220,153400,79856200,30050,30050,30050,30050,0
20241220,153300,79856200,30050,30050,30050,30050,21
20241220,153200,79856200,30050,30050,30050,30050,0
20241220,153100,79856200,30050,30050,30050,30050,0
20241220,153000,79856200,30050,30050,30050,30050,21
20241220,152900,79225150,30150,30150,30150,30150,0
20241220,152800,79225150,30150,30150,30150,30150,0
20241220,152700,79225150,30150,30150,30150,30150,0
20241220,152600,79225150,30150,30150,30150,30150,0
20241220,152500,79225150,30150,30150,30150,30150,0
20241220,152400,79225150,30150,30150,30150,30150,0
20241220,152300,79225150,30150,30150,30150,30150,0
20241220,152200,79225150,30150,30150,30150,30150,0
20241220,152100,79225150,30150,30150,30150,30150,0
20241220,152000,79225150,30150,30150,30150,30150,0
20241220,151900,79225150,30150,30100,30150,30050,117
20241220,151800,75703750,30100,30100,30100,30100,0
20241220,151700,75703750,30100,30100,30100,30100,0
20241220,151600,75703750,30100,30100,30100,30100,0
20241220,151500,75703750,30100,30100,30100,30100,0
20241220,151400,75703750,30100,30100,30100,30100,0
20241220,151300,75703750,30100,30100,30100,30100,0
20241220,151200,75703750,30100,30100,30100,30100,0
20241220,151100,75703750,30100,30100,30100,30100,0
20241220,151000,75703750,30100,30100,30100,30100,17
20241220,150900,75192050,30150,30150,30150,30150,0
20241220,150800,75192050,30150,30150,30150,30150,0
20241220,150700,75192050,30150,30150,30150,30150,0
20241220,150600,75192050,30150,30150,30150,30150,0
20241220,150500,75192050,30150,30150,30150,30150,0
20241220,150400,75192050,30150,30150,30150,30150,0
20241220,150300,75192050,30150,30150,30150,30150,0
20241220,150200,75192050,30150,30150,30150,30150,0
20241220,150100,75192050,30150,30150,30150,30150,0
20241220,150000,75192050,30150,30150,30150,30150,0
20241220,145900,75192050,30150,30150,30150,30150,0
20241220,145800,75192050,30150,30150,30150,30150,0
20241220,145700,75192050,30150,30150,30150,30150,0
20241220,145600,75192050,30150,30150,30150,30150,0
20241220,145500,75192050,30150,30150,30150,30150,0
20241220,145400,75192050,30150,30150,30150,30150,0
20241220,145300,75192050,30150,30150,30150,30150,0
20241220,145200,75192050,30150,30150,30150,30150,0
20241220,145100,75192050,30150,30150,30150,30150,0
20241220,145000,75192050,30150,30150,30150,30150,0
20241220,144900,75192050,30150,30150,30150,30150,0
20241220,144800,75192050,30150,30150,30150,30150,0
20241220,144700,75192050,30150,30150,30150,30150,0
20241220,144600,75192050,30150,30150,30150,30150,0
20241220,144500,75192050,30150,30150,30150,30150,0
20241220,144400,75192050,30150,30150,30150,30150,0
20241220,144300,75192050,30150,30150,30150,30150,0
20241220,144200,75192050,30150,30150,30150,30150,0
20241220,144100,75192050,30150,30150,30150,30150,0
20241220,144000,75192050,30150,30150,30150,30150,0
20241220,143900,75192050,30150,30150,30150,30150,0
20241220,143800,75192050,30150,30150,30150,30150,0
20241220,143700,75192050,30150,30150,30150,30150,0
20241220,143600,75192050,30150,30150,30150,30150,0
20241220,143500,75192050,30150,30150,30150,30150,0
20241220,143400,75192050,30150,30150,30150,30150,0
20241220,143300,75192050,30150,30150,30150,30150,0
20241220,143200,75192050,30150,30150,30150,30150,0
20241220,143100,75192050,30150,30150,30150,30150,0
20241220,143000,75192050,30150,30150,30150,30150,0
20241220,142900,75192050,30150,30150,30150,30150,0
20241220,142800,75192050,30150,30150,30150,30150,0
20241220,142700,75192050,30150,30150,30150,30150,0
20241220,142600,75192050,30150,30150,30150,30150,0
20241220,142500,75192050,30150,30150,30150,30150,0
20241220,142400,75192050,30150,30150,30150,30150,0
20241220,142300,75192050,30150,30150,30150,30150,0
20241220,142200,75192050,30150,30150,30150,30150,0
20241220,142100,75192050,30150,30150,30150,30150,0
20241220,142000,75192050,30150,30150,30150,30150,0
20241220,141900,75192050,30150,30150,30150,30150,0
20241220,141800,75192050,30150,30150,30150,30150,0
20241220,141700,75192050,30150,30150,30150,30150,0
20241220,141600,75192050,30150,30150,30150,30150,0
20241220,141500,75192050,30150,30150,30150,30150,0
20241220,141400,75192050,30150,30150,30150,30150,0
20241220,141300,75192050,30150,30150,30150,30150,0
20241220,141200,75192050,30150,30150,30150,30150,0
20241220,141100,75192050,30150,30150,30150,30150,0
20241220,141000,75192050,30150,30150,30150,30150,0
20241220,140900,75192050,30150,30150,30150,30150,0
20241220,140800,75192050,30150,30150,30150,30150,0
20241220,140700,75192050,30150,30150,30150,30150,0
20241220,140600,75192050,30150,30150,30150,30150,0
20241220,140500,75192050,30150,30150,30150,30150,0
20241220,140400,75192050,30150,30150,30150,30150,0
20241220,140300,75192050,30150,30150,30150,30150,0
20241220,140200,75192050,30150,30150,30150,30150,0
20241220,140100,75192050,30150,30150,30150,30150,0
20241220,140000,75192050,30150,30150,30150,30150,0
20241220,135900,75192050,30150,30150,30150,30150,0
20241220,135800,75192050,30150,30150,30150,30150,0
20241220,135700,75192050,30150,30150,30150,30150,0
20241220,135600,75192050,30150,30150,30150,30150,0
20241220,135500,75192050,30150,30150,30150,30150,0
20241220,135400,75192050,30150,30150,30150,30150,0
20241220,135300,75192050,30150,30150,30150,30150,0
20241220,135200,75192050,30150,30150,30150,30150,0
20241220,135100,75192050,30150,30150,30150,30150,0
20241220,135000,75192050,30150,30150,30150,30150,0
20241220,134900,75192050,30150,30150,30150,30150,0
20241220,134800,75192050,30150,30150,30150,30150,0
20241220,134700,75192050,30150,30150,30150,30150,0
20241220,134600,75192050,30150,30150,30150,30150,0
20241220,134500,75192050,30150,30150,30150,30150,0
20241220,134400,75192050,30150,30150,30150,30150,0
20241220,134300,75192050,30150,30150,30150,30150,0
20241220,134200,75192050,30150,30150,30150,30150,0
20241220,134100,75192050,30150,30150,30150,30150,0
20241220,134000,75192050,30150,30150,30150,30150,0
20241220,133900,75192050,30150,30150,30150,30150,0
20241220,133800,75192050,30150,30150,30150,30150,0
20241220,133700,75192050,30150,30150,30150,30150,0
20241220,133600,75192050,30150,30150,30150,30150,150
20241220,133500,70669550,30150,30150,30150,30150,69
20241220,133400,68589200,30200,30200,30200,30200,15
20241220,133300,68136200,30200,30200,30200,30200,0
20241220,133200,68136200,30200,30200,30200,30200,122
20241220,133100,64451800,30200,30200,30200,30200,0
20241220,133000,64451800,30200,30200,30200,30200,0
20241220,132900,64451800,30200,30200,30200,30200,0
20241220,132800,64451800,30200,30200,30200,30200,0
20241220,132700,64451800,30200,30200,30200,30200,0
20241220,132600,64451800,30200,30200,30200,30200,0
20241220,132500,64451800,30200,30200,30200,30200,37
20241220,132400,63334400,30150,30150,30150,30150,0
20241220,132300,63334400,30150,30100,30150,30100,107
20241220,132200,60113250,30000,30000,30000,30000,0
20241220,132100,60113250,30000,30000,30000,30000,0
20241220,132000,60113250,30000,30000,30000,30000,0
20241220,131900,60113250,30000,30000,30000,30000,0
20241220,131800,60113250,30000,30000,30000,30000,0
20241220,131700,60113250,30000,30000,30000,30000,0
20241220,131600,60113250,30000,30000,30000,30000,0
20241220,131500,60113250,30000,30000,30000,30000,0
20241220,131400,60113250,30000,30000,30000,30000,0
20241220,131300,60113250,30000,30000,30000,30000,0
20241220,131200,60113250,30000,30000,30000,30000,0
20241220,131100,60113250,30000,30000,30000,30000,0
20241220,131000,60113250,30000,30000,30000,30000,0
20241220,130900,60113250,30000,30000,30000,30000,0
20241220,130800,60113250,30000,30000,30000,30000,0
20241220,130700,60113250,30000,30000,30000,30000,0
20241220,130600,60113250,30000,30000,30000,30000,0
20241220,130500,60113250,30000,30000,30000,30000,0
20241220,130400,60113250,30000,30000,30000,30000,0
20241220,130300,60113250,30000,30000,30000,30000,0
20241220,130200,60113250,30000,30000,30000,30000,0
20241220,130100,60113250,30000,30000,30000,30000,0
20241220,130000,60113250,30000,30100,30100,30000,2
20241220,125900,60053150,30000,30000,30000,30000,0
20241220,125800,60053150,30000,30000,30000,30000,0
20241220,125700,60053150,30000,30000,30000,30000,0
20241220,125600,60053150,30000,30000,30000,30000,0
20241220,125500,60053150,30000,30000,30000,30000,0
20241220,125400,60053150,30000,30000,30000,30000,0
20241220,125300,60053150,30000,30000,30000,30000,0
20241220,125200,60053150,30000,30000,30000,30000,0
20241220,125100,60053150,30000,30000,30000,30000,0
20241220,125000,60053150,30000,30000,30000,30000,0
20241220,124900,60053150,30000,30000,30000,30000,0
20241220,124800,60053150,30000,30000,30000,30000,0
20241220,124700,60053150,30000,30000,30000,30000,0
20241220,124600,60053150,30000,30000,30000,30000,0
20241220,124500,60053150,30000,30000,30000,30000,0
20241220,124400,60053150,30000,30000,30000,30000,0
20241220,124300,60053150,30000,30000,30000,30000,0
20241220,124200,60053150,30000,30000,30000,30000,0
20241220,124100,60053150,30000,30000,30000,30000,1
20241220,124000,60023150,30000,30000,30000,30000,0
20241220,123900,60023150,30000,30000,30000,30000,0
20241220,123800,60023150,30000,30000,30000,30000,0
20241220,123700,60023150,30000,30000,30000,30000,0
20241220,123600,60023150,30000,30000,30000,30000,35
20241220,123500,58973150,30000,30000,30000,30000,0
20241220,123400,58973150,30000,30000,30000,30000,0
20241220,123300,58973150,30000,30000,30000,30000,0
20241220,123200,58973150,30000,30000,30000,30000,0
20241220,123100,58973150,30000,30000,30000,30000,0
20241220,123000,58973150,30000,30000,30000,30000,0
20241220,122900,58973150,30000,30000,30000,30000,0
20241220,122800,58973150,30000,30000,30000,30000,311
20241220,122700,49643150,30200,30200,30200,30200,2
20241220,122600,49582750,30000,30000,30000,30000,0
20241220,122500,49582750,30000,30050,30050,30000,24
20241220,122400,48861750,30050,30050,30050,30050,0
20241220,122300,48861750,30050,30050,30050,30050,0
20241220,122200,48861750,30050,30050,30050,30050,0
20241220,122100,48861750,30050,30050,30050,30050,0
20241220,122000,48861750,30050,30050,30050,30050,0
20241220,121900,48861750,30050,30050,30050,30050,0
20241220,121800,48861750,30050,30050,30050,30050,0
20241220,121700,48861750,30050,30050,30050,30050,0
20241220,121600,48861750,30050,30050,30050,30050,0
20241220,121500,48861750,30050,30050,30050,30050,0
20241220,121400,48861750,30050,30050,30050,30050,0
20241220,121300,48861750,30050,30050,30050,30050,0
20241220,121200,48861750,30050,30050,30050,30050,0
20241220,121100,48861750,30050,30050,30050,30050,0
20241220,121000,48861750,30050,30050,30050,30050,0
20241220,120900,48861750,30050,30050,30050,30050,0
20241220,120800,48861750,30050,30050,30050,30050,0
20241220,120700,48861750,30050,30050,30050,30050,0
20241220,120600,48861750,30050,30050,30050,30050,0
20241220,120500,48861750,30050,30050,30050,30050,0
20241220,120400,48861750,30050,30050,30050,30050,0
20241220,120300,48861750,30050,30050,30050,30050,0
20241220,120200,48861750,30050,30050,30050,30050,0
20241220,120100,48861750,30050,30050,30050,30050,0
20241220,120000,48861750,30050,30050,30050,30050,0
20241220,115900,48861750,30050,30050,30050,30050,0
20241220,115800,48861750,30050,30050,30050,30050,0
20241220,115700,48861750,30050,30050,30050,30050,0
20241220,115600,48861750,30050,30050,30050,30050,0
20241220,115500,48861750,30050,30050,30050,30050,0
20241220,115400,48861750,30050,30050,30050,30050,0
20241220,115300,48861750,30050,30050,30050,30050,0
20241220,115200,48861750,30050,30050,30050,30050,0
20241220,115100,48861750,30050,30050,30050,30050,0
20241220,115000,48861750,30050,30050,30050,30050,0
20241220,114900,48861750,30050,30050,30050,30050,0
20241220,114800,48861750,30050,30050,30050,30050,0
20241220,114700,48861750,30050,30050,30050,30050,0
20241220,114600,48861750,30050,30050,30050,30050,0
20241220,114500,48861750,30050,30050,30050,30050,0
20241220,114400,48861750,30050,30000,30050,30000,315
20241220,114300,39411200,30300,30300,30300,30300,0
20241220,114200,39411200,30300,30300,30300,30300,0
20241220,114100,39411200,30300,30300,30300,30300,0
20241220,114000,39411200,30300,30300,30300,30300,0
20241220,113900,39411200,30300,30300,30300,30300,0
20241220,113800,39411200,30300,30300,30300,30300,0
20241220,113700,39411200,30300,30300,30300,30300,0
20241220,113600,39411200,30300,30300,30300,30300,0
20241220,113500,39411200,30300,30300,30300,30300,0
20241220,113400,39411200,30300,30300,30300,30300,0
20241220,113300,39411200,30300,30300,30300,30300,0
20241220,113200,39411200,30300,30300,30300,30300,0
20241220,113100,39411200,30300,30300,30300,30300,0
20241220,113000,39411200,30300,30300,30300,30300,0
20241220,112900,39411200,30300,30300,30300,30300,0
20241220,112800,39411200,30300,30300,30300,30300,0
20241220,112700,39411200,30300,30300,30300,30300,0
20241220,112600,39411200,30300,30300,30300,30300,0
20241220,112500,39411200,30300,30300,30300,30300,0
20241220,112400,39411200,30300,30300,30300,30300,0
20241220,112300,39411200,30300,30300,30300,30300,0
20241220,112200,39411200,30300,30300,30300,30300,0
20241220,112100,39411200,30300,30300,30300,30300,0
20241220,112000,39411200,30300,30300,30300,30300,0
20241220,111900,39411200,30300,30300,30300,30300,0
20241220,111800,39411200,30300,30300,30300,30300,0
20241220,111700,39411200,30300,30300,30300,30300,0
20241220,111600,39411200,30300,30300,30300,30300,0
20241220,111500,39411200,30300,30300,30300,30300,0
20241220,111400,39411200,30300,30300,30300,30300,80
20241220,111300,36987200,30300,30300,30300,30300,0
20241220,111200,36987200,30300,30300,30300,30300,0
20241220,111100,36987200,30300,30300,30300,30300,0
20241220,111000,36987200,30300,30300,30300,30300,0
20241220,110900,36987200,30300,30300,30300,30300,0
20241220,110800,36987200,30300,30300,30300,30300,0
20241220,110700,36987200,30300,30300,30300,30300,0
20241220,110600,36987200,30300,30300,30300,30300,0
20241220,110500,36987200,30300,30300,30300,30300,0
20241220,110400,36987200,30300,30300,30300,30300,3
20241220,110300,36896300,30000,30000,30000,30000,0
20241220,110200,36896300,30000,30000,30000,30000,0
20241220,110100,36896300,30000,30000,30000,30000,0
20241220,110000,36896300,30000,30000,30000,30000,0
20241220,105900,36896300,30000,30000,30000,30000,0
20241220,105800,36896300,30000,30000,30000,30000,0
20241220,105700,36896300,30000,30000,30000,30000,0
20241220,105600,36896300,30000,30000,30000,30000,0
20241220,105500,36896300,30000,30000,30000,30000,0
20241220,105400,36896300,30000,30000,30000,30000,300
20241220,105300,27896300,30350,30350,30350,30350,0
20241220,105200,27896300,30350,30350,30350,30350,0
20241220,105100,27896300,30350,30350,30350,30350,0
20241220,105000,27896300,30350,30350,30350,30350,0
20241220,104900,27896300,30350,30350,30350,30350,0
20241220,104800,27896300,30350,30350,30350,30350,0
20241220,104700,27896300,30350,30350,30350,30350,0
20241220,104600,27896300,30350,30350,30350,30350,0
20241220,104500,27896300,30350,30350,30350,30350,0
20241220,104400,27896300,30350,30350,30350,30350,0
20241220,104300,27896300,30350,30350,30350,30350,0
20241220,104200,27896300,30350,30350,30350,30350,0
20241220,104100,27896300,30350,30300,30350,30300,4
20241220,104000,27775000,30000,30000,30000,30000,0
20241220,103900,27775000,30000,30000,30000,30000,0
20241220,103800,27775000,30000,30000,30000,30000,0
20241220,103700,27775000,30000,30000,30000,30000,0
20241220,103600,27775000,30000,30000,30000,30000,0
20241220,103500,27775000,30000,30000,30000,30000,0
20241220,103400,27775000,30000,30000,30000,30000,0
20241220,103300,27775000,30000,30000,30000,30000,0
20241220,103200,27775000,30000,30000,30000,30000,0
20241220,103100,27775000,30000,30150,30150,30000,550
20241220,103000,11245150,30200,30200,30200,30200,0
20241220,102900,11245150,30200,30200,30200,30200,0
20241220,102800,11245150,30200,30200,30200,30200,0
20241220,102700,11245150,30200,30200,30200,30200,0
20241220,102600,11245150,30200,30200,30200,30200,0
20241220,102500,11245150,30200,30200,30200,30200,0
20241220,102400,11245150,30200,30200,30200,30200,0
20241220,102300,11245150,30200,30200,30200,30200,0
20241220,102200,11245150,30200,30200,30200,30200,0
20241220,102100,11245150,30200,30200,30200,30200,0
20241220,102000,11245150,30200,30200,30200,30200,0
20241220,101900,11245150,30200,30200,30200,30200,0
20241220,101800,11245150,30200,30200,30200,30200,0
20241220,101700,11245150,30200,30350,30350,30200,185
20241220,101600,5657400,30350,30350,30350,30350,0
20241220,101500,5657400,30350,30350,30350,30350,2
20241220,101400,5596700,30350,30350,30350,30350,0
20241220,101300,5596700,30350,30350,30350,30350,0
20241220,101200,5596700,30350,30350,30350,30350,0
20241220,101100,5596700,30350,30350,30350,30350,0
20241220,101000,5596700,30350,30350,30350,30350,0
20241220,100900,5596700,30350,30350,30350,30350,0
20241220,100800,5596700,30350,30350,30350,30350,0
20241220,100700,5596700,30350,30350,30350,30350,12
20241220,100600,5232500,30650,30650,30650,30650,0
20241220,100500,5232500,30650,30650,30650,30650,0
20241220,100400,5232500,30650,30650,30650,30650,0
20241220,100300,5232500,30650,30650,30650,30650,0
20241220,100200,5232500,30650,30650,30650,30650,0
20241220,100100,5232500,30650,30650,30650,30650,0
20241220,100000,5232500,30650,30650,30650,30650,0
20241220,095900,5232500,30650,30600,30650,30600,2
20241220,095800,5171250,30450,30450,30450,30450,1
20241220,095700,5140800,30650,30650,30650,30650,1
20241220,095600,5110150,30650,30650,30650,30650,2
20241220,095500,5048850,30450,30450,30450,30450,0
20241220,095400,5048850,30450,30450,30450,30450,2
20241220,095300,4987950,30800,30800,30800,30800,0
20241220,095200,4987950,30800,30800,30800,30800,0
20241220,095100,4987950,30800,30800,30800,30800,1
20241220,095000,4957150,30800,30800,30800,30800,0
20241220,094900,4957150,30800,30800,30800,30800,5
20241220,094800,4803150,30450,30450,30450,30450,1
20241220,094700,4772700,30900,30900,30900,30900,0
20241220,094600,4772700,30900,30900,30900,30900,0
20241220,094500,4772700,30900,30900,30900,30900,0
20241220,094400,4772700,30900,30900,30900,30900,0
20241220,094300,4772700,30900,30900,30900,30900,0
20241220,094200,4772700,30900,30900,30900,30900,0
20241220,094100,4772700,30900,30900,30900,30900,0
20241220,094000,4772700,30900,30900,30900,30900,0
20241220,093900,4772700,30900,30900,30900,30900,0
20241220,093800,4772700,30900,30900,30900,30900,0
20241220,093700,4772700,30900,30900,30900,30900,0
20241220,093600,4772700,30900,30800,30900,30800,9
20241220,093500,4495050,30800,30800,30800,30800,0
20241220,093400,4495050,30800,30800,30800,30800,0
20241220,093300,4495050,30800,30800,30800,30800,10
20241220,093200,4187050,30800,30350,30800,30350,44
20241220,093100,2835600,30300,30300,30300,30300,0
20241220,093000,2835600,30300,30300,30350,30300,37
20241220,092900,1714450,30300,30300,30300,30300,0
20241220,092800,1714450,30300,30300,30300,30300,0
20241220,092700,1714450,30300,30300,30300,30300,0
20241220,092600,1714450,30300,30300,30300,30300,0
20241220,092500,1714450,30300,30300,30300,30300,0
20241220,092400,1714450,30300,30300,30300,30300,0
20241220,092300,1714450,30300,30300,30300,30300,0
20241220,092200,1714450,30300,30300,30300,30300,0
20241220,092100,1714450,30300,30300,30300,30300,0
20241220,092000,1714450,30300,30300,30300,30300,0
20241220,091900,1714450,30300,30300,30300,30300,0
20241220,091800,1714450,30300,30300,30300,30300,0
20241220,091700,1714450,30300,30300,30300,30300,0
20241220,091600,1714450,30300,30300,30300,30300,0
20241220,091500,1714450,30300,30300,30300,30300,1
20241220,091400,1684150,30250,30250,30250,30250,0
20241220,091300,1684150,30250,30250,30250,30250,0
20241220,091200,1684150,30250,30250,30250,30250,9
20241220,091100,1411900,30600,30600,30600,30600,0
20241220,091000,1411900,30600,30700,30700,30250,31
20241220,090900,461650,30250,30250,30250,30250,0
20241220,090800,461650,30250,30250,30250,30250,0
20241220,090700,461650,30250,30250,30250,30250,0
20241220,090600,461650,30250,30250,30250,30250,0
20241220,090500,461650,30250,30250,30250,30250,2
20241220,090400,401150,30300,30300,30300,30300,1
20241220,090300,370850,30350,30350,30350,30350,0
20241220,090200,370850,30350,30350,30350,30350,0
20241220,090100,370850,30350,31000,31000,30350,12
20241220,090000,0,30650,30650,30650,30650,0