KissMeData/001080/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183300,152511500,30500,30500,30500,30500,17
20241224,183200,152511500,30500,30500,30500,30500,0
20241224,183100,152511500,30500,30500,30500,30500,0
20241224,183000,152511500,30500,30500,30500,30500,0
20241224,182900,152511500,30500,30500,30500,30500,0
20241224,182800,152511500,30500,30500,30500,30500,0
20241224,182700,152511500,30500,30500,30500,30500,0
20241224,182600,152511500,30500,30500,30500,30500,0
20241224,182500,152511500,30500,30500,30500,30500,0
20241224,182400,152511500,30500,30500,30500,30500,0
20241224,182300,152511500,30500,30500,30500,30500,0
20241224,182200,152511500,30500,30500,30500,30500,0
20241224,182100,152511500,30500,30500,30500,30500,0
20241224,182000,152511500,30500,30500,30500,30500,0
20241224,181900,152511500,30500,30500,30500,30500,0
20241224,181800,152511500,30500,30500,30500,30500,0
20241224,181700,152511500,30500,30500,30500,30500,0
20241224,181600,152511500,30500,30500,30500,30500,0
20241224,181500,152511500,30500,30500,30500,30500,0
20241224,181400,152511500,30500,30500,30500,30500,0
20241224,181300,152511500,30500,30500,30500,30500,0
20241224,181200,152511500,30500,30500,30500,30500,0
20241224,181100,152511500,30500,30500,30500,30500,0
20241224,181000,152511500,30500,30500,30500,30500,0
20241224,180900,152511500,30500,30500,30500,30500,0
20241224,180800,152511500,30500,30500,30500,30500,0
20241224,180700,152511500,30500,30500,30500,30500,0
20241224,180600,152511500,30500,30500,30500,30500,0
20241224,180500,152511500,30500,30500,30500,30500,0
20241224,180400,152511500,30500,30500,30500,30500,0
20241224,180300,152511500,30500,30500,30500,30500,17
20241224,180200,152511500,30500,30500,30500,30500,0
20241224,180100,152511500,30500,30500,30500,30500,0
20241224,180000,152511500,30500,30500,30500,30500,0
20241224,175900,152511500,30500,30500,30500,30500,0
20241224,175800,152511500,30500,30500,30500,30500,0
20241224,175700,152511500,30500,30500,30500,30500,0
20241224,175600,152511500,30500,30500,30500,30500,0
20241224,175500,152511500,30500,30500,30500,30500,0
20241224,175400,152511500,30500,30500,30500,30500,0
20241224,175300,152511500,30500,30500,30500,30500,0
20241224,175200,152511500,30500,30500,30500,30500,0
20241224,175100,152511500,30500,30500,30500,30500,0
20241224,175000,152511500,30500,30500,30500,30500,0
20241224,174900,152511500,30500,30500,30500,30500,0
20241224,174800,152511500,30500,30500,30500,30500,0
20241224,174700,152511500,30500,30500,30500,30500,0
20241224,174600,152511500,30500,30500,30500,30500,0
20241224,174500,152511500,30500,30500,30500,30500,0
20241224,174400,152511500,30500,30500,30500,30500,0
20241224,174300,152511500,30500,30500,30500,30500,0
20241224,174200,152511500,30500,30500,30500,30500,0
20241224,174100,152511500,30500,30500,30500,30500,0
20241224,174000,152511500,30500,30500,30500,30500,0
20241224,173900,152511500,30500,30500,30500,30500,0
20241224,173800,152511500,30500,30500,30500,30500,0
20241224,173700,152511500,30500,30500,30500,30500,0
20241224,173600,152511500,30500,30500,30500,30500,0
20241224,173500,152511500,30500,30500,30500,30500,0
20241224,173400,152511500,30500,30500,30500,30500,0
20241224,173300,152511500,30500,30500,30500,30500,17
20241224,173200,152511500,30500,30500,30500,30500,0
20241224,173100,152511500,30500,30500,30500,30500,0
20241224,173000,152511500,30500,30500,30500,30500,0
20241224,172900,152511500,30500,30500,30500,30500,0
20241224,172800,152511500,30500,30500,30500,30500,0
20241224,172700,152511500,30500,30500,30500,30500,0
20241224,172600,152511500,30500,30500,30500,30500,0
20241224,172500,152511500,30500,30500,30500,30500,0
20241224,172400,152511500,30500,30500,30500,30500,0
20241224,172300,152511500,30500,30500,30500,30500,0
20241224,172200,152511500,30500,30500,30500,30500,0
20241224,172100,152511500,30500,30500,30500,30500,0
20241224,172000,152511500,30500,30500,30500,30500,0
20241224,171900,152511500,30500,30500,30500,30500,0
20241224,171800,152511500,30500,30500,30500,30500,0
20241224,171700,152511500,30500,30500,30500,30500,0
20241224,171600,152511500,30500,30500,30500,30500,0
20241224,171500,152511500,30500,30500,30500,30500,0
20241224,171400,152511500,30500,30500,30500,30500,0
20241224,171300,152511500,30500,30500,30500,30500,0
20241224,171200,152511500,30500,30500,30500,30500,0
20241224,171100,152511500,30500,30500,30500,30500,0
20241224,171000,152511500,30500,30500,30500,30500,0
20241224,170900,152511500,30500,30500,30500,30500,0
20241224,170800,152511500,30500,30500,30500,30500,0
20241224,170700,152511500,30500,30500,30500,30500,0
20241224,170600,152511500,30500,30500,30500,30500,0
20241224,170500,152511500,30500,30500,30500,30500,0
20241224,170400,152511500,30500,30500,30500,30500,0
20241224,170300,152511500,30500,30500,30500,30500,17
20241224,170200,152511500,30500,30500,30500,30500,0
20241224,170100,152511500,30500,30500,30500,30500,0
20241224,170000,152511500,30500,30500,30500,30500,0
20241224,165900,152511500,30500,30500,30500,30500,0
20241224,165800,152511500,30500,30500,30500,30500,0
20241224,165700,152511500,30500,30500,30500,30500,0
20241224,165600,152511500,30500,30500,30500,30500,0
20241224,165500,152511500,30500,30500,30500,30500,0
20241224,165400,152511500,30500,30500,30500,30500,0
20241224,165300,152511500,30500,30500,30500,30500,0
20241224,165200,152511500,30500,30500,30500,30500,0
20241224,165100,152511500,30500,30500,30500,30500,0
20241224,165000,152511500,30500,30500,30500,30500,0
20241224,164900,152511500,30500,30500,30500,30500,0
20241224,164800,152511500,30500,30500,30500,30500,0
20241224,164700,152511500,30500,30500,30500,30500,0
20241224,164600,152511500,30500,30500,30500,30500,0
20241224,164500,152511500,30500,30500,30500,30500,0
20241224,164400,152511500,30500,30500,30500,30500,0
20241224,164300,152511500,30500,30500,30500,30500,0
20241224,164200,152511500,30500,30500,30500,30500,0
20241224,164100,152511500,30500,30500,30500,30500,0
20241224,164000,152511500,30500,30500,30500,30500,0
20241224,163900,152511500,30500,30500,30500,30500,0
20241224,163800,152511500,30500,30500,30500,30500,0
20241224,163700,152511500,30500,30500,30500,30500,0
20241224,163600,152511500,30500,30500,30500,30500,0
20241224,163500,152511500,30500,30500,30500,30500,0
20241224,163400,152511500,30500,30500,30500,30500,0
20241224,163300,152511500,30500,30500,30500,30500,17
20241224,163200,152511500,30500,30500,30500,30500,0
20241224,163100,152511500,30500,30500,30500,30500,0
20241224,163000,152511500,30500,30500,30500,30500,0
20241224,162900,152511500,30500,30500,30500,30500,0
20241224,162800,152511500,30500,30500,30500,30500,0
20241224,162700,152511500,30500,30500,30500,30500,0
20241224,162600,152511500,30500,30500,30500,30500,0
20241224,162500,152511500,30500,30500,30500,30500,0
20241224,162400,152511500,30500,30500,30500,30500,0
20241224,162300,152511500,30500,30500,30500,30500,0
20241224,162200,152511500,30500,30500,30500,30500,0
20241224,162100,152511500,30500,30500,30500,30500,0
20241224,162000,152511500,30500,30500,30500,30500,0
20241224,161900,152511500,30500,30500,30500,30500,0
20241224,161800,152511500,30500,30500,30500,30500,0
20241224,161700,152511500,30500,30500,30500,30500,0
20241224,161600,152511500,30500,30500,30500,30500,0
20241224,161500,152511500,30500,30500,30500,30500,0
20241224,161400,152511500,30500,30500,30500,30500,0
20241224,161300,152511500,30500,30500,30500,30500,0
20241224,161200,152511500,30500,30500,30500,30500,0
20241224,161100,152511500,30500,30500,30500,30500,0
20241224,161000,152511500,30500,30500,30500,30500,0
20241224,160900,152511500,30500,30500,30500,30500,0
20241224,160800,152511500,30500,30500,30500,30500,0
20241224,160700,152511500,30500,30500,30500,30500,0
20241224,160600,152511500,30500,30500,30500,30500,0
20241224,160500,152511500,30500,30500,30500,30500,0
20241224,160400,152511500,30500,30500,30500,30500,0
20241224,160300,152511500,30500,30500,30500,30500,17
20241224,160200,152511500,30500,30500,30500,30500,0
20241224,160100,152511500,30500,30500,30500,30500,0
20241224,160000,152511500,30500,30500,30500,30500,0
20241224,155900,152511500,30500,30500,30500,30500,0
20241224,155800,152511500,30500,30500,30500,30500,0
20241224,155700,152511500,30500,30500,30500,30500,0
20241224,155600,152511500,30500,30500,30500,30500,0
20241224,155500,152511500,30500,30500,30500,30500,0
20241224,155400,152511500,30500,30500,30500,30500,0
20241224,155300,152511500,30500,30500,30500,30500,0
20241224,155200,152511500,30500,30500,30500,30500,0
20241224,155100,152511500,30500,30500,30500,30500,0
20241224,155000,152511500,30500,30500,30500,30500,0
20241224,154900,152511500,30500,30500,30500,30500,0
20241224,154800,152511500,30500,30500,30500,30500,0
20241224,154700,152511500,30500,30500,30500,30500,0
20241224,154600,152511500,30500,30500,30500,30500,0
20241224,154500,152511500,30500,30500,30500,30500,0
20241224,154400,152511500,30500,30500,30500,30500,0
20241224,154300,152511500,30500,30500,30500,30500,0
20241224,154200,152511500,30500,30500,30500,30500,0
20241224,154100,152511500,30500,30500,30500,30500,0
20241224,154000,152511500,30500,30500,30500,30500,0
20241224,153900,152511500,30500,30500,30500,30500,0
20241224,153800,152511500,30500,30500,30500,30500,0
20241224,153700,152511500,30500,30500,30500,30500,0
20241224,153600,152511500,30500,30500,30500,30500,0
20241224,153500,152511500,30500,30500,30500,30500,0
20241224,153400,152511500,30500,30500,30500,30500,0
20241224,153300,152511500,30500,30500,30500,30500,17
20241224,153200,152511500,30500,30500,30500,30500,0
20241224,153100,152511500,30500,30500,30500,30500,0
20241224,153000,152511500,30500,30500,30500,30500,17
20241224,152900,151993000,30050,30050,30050,30050,0
20241224,152800,151993000,30050,30050,30050,30050,0
20241224,152700,151993000,30050,30050,30050,30050,0
20241224,152600,151993000,30050,30050,30050,30050,0
20241224,152500,151993000,30050,30050,30050,30050,0
20241224,152400,151993000,30050,30050,30050,30050,0
20241224,152300,151993000,30050,30050,30050,30050,0
20241224,152200,151993000,30050,30050,30050,30050,0
20241224,152100,151993000,30050,30050,30050,30050,0
20241224,152000,151993000,30050,30050,30050,30050,0
20241224,151900,151993000,30050,30050,30050,30050,1
20241224,151800,151962950,30850,30850,30850,30850,0
20241224,151700,151962950,30850,30850,30850,30850,0
20241224,151600,151962950,30850,30600,30850,30600,117
20241224,151500,148374350,30550,30550,30550,30550,30
20241224,151400,147457850,30000,30150,30600,29950,67
20241224,151300,145430600,30100,30000,30150,30000,187
20241224,151200,139808700,30050,30050,30050,30050,0
20241224,151100,139808700,30050,30050,30050,30050,0
20241224,151000,139808700,30050,30050,30050,30050,0
20241224,150900,139808700,30050,30050,30050,30050,0
20241224,150800,139808700,30050,29950,30050,29950,161
20241224,150700,134983550,29950,29950,29950,29950,100
20241224,150600,131988550,29950,29950,29950,29950,0
20241224,150500,131988550,29950,30000,30000,29950,179
20241224,150400,126626050,30000,30000,30000,30000,0
20241224,150300,126626050,30000,30000,30000,30000,0
20241224,150200,126626050,30000,30000,30000,30000,7
20241224,150100,126416050,30000,30000,30000,30000,0
20241224,150000,126416050,30000,30000,30000,30000,0
20241224,145900,126416050,30000,30000,30000,30000,0
20241224,145800,126416050,30000,30000,30000,30000,0
20241224,145700,126416050,30000,30000,30000,30000,0
20241224,145600,126416050,30000,30000,30000,30000,0
20241224,145500,126416050,30000,30000,30000,30000,0
20241224,145400,126416050,30000,30000,30000,30000,0
20241224,145300,126416050,30000,30000,30000,30000,0
20241224,145200,126416050,30000,30000,30000,30000,0
20241224,145100,126416050,30000,30000,30000,30000,0
20241224,145000,126416050,30000,30000,30000,30000,0
20241224,144900,126416050,30000,30000,30000,30000,0
20241224,144800,126416050,30000,30000,30000,30000,0
20241224,144700,126416050,30000,30000,30000,30000,0
20241224,144600,126416050,30000,30000,30000,30000,10
20241224,144500,126116050,30000,30000,30000,30000,0
20241224,144400,126116050,30000,30000,30000,30000,0
20241224,144300,126116050,30000,30000,30000,30000,0
20241224,144200,126116050,30000,30000,30000,30000,0
20241224,144100,126116050,30000,30000,30000,30000,0
20241224,144000,126116050,30000,30000,30000,30000,0
20241224,143900,126116050,30000,30000,30000,30000,5
20241224,143800,125966050,30000,30000,30000,30000,44
20241224,143700,124646050,30000,30000,30000,30000,0
20241224,143600,124646050,30000,30000,30000,30000,0
20241224,143500,124646050,30000,30000,30000,30000,0
20241224,143400,124646050,30000,30000,30000,30000,0
20241224,143300,124646050,30000,30000,30000,30000,0
20241224,143200,124646050,30000,30000,30000,30000,0
20241224,143100,124646050,30000,30000,30000,30000,0
20241224,143000,124646050,30000,30000,30000,30000,0
20241224,142900,124646050,30000,30000,30000,30000,0
20241224,142800,124646050,30000,30000,30000,30000,0
20241224,142700,124646050,30000,30000,30000,30000,1
20241224,142600,124616050,30000,30000,30000,30000,0
20241224,142500,124616050,30000,30000,30000,30000,0
20241224,142400,124616050,30000,30000,30000,30000,0
20241224,142300,124616050,30000,30000,30000,30000,0
20241224,142200,124616050,30000,30000,30000,30000,0
20241224,142100,124616050,30000,30000,30000,30000,0
20241224,142000,124616050,30000,30000,30000,30000,0
20241224,141900,124616050,30000,30000,30000,30000,0
20241224,141800,124616050,30000,30000,30000,30000,0
20241224,141700,124616050,30000,30000,30000,30000,0
20241224,141600,124616050,30000,30000,30000,30000,0
20241224,141500,124616050,30000,30000,30000,30000,0
20241224,141400,124616050,30000,30000,30000,30000,0
20241224,141300,124616050,30000,30000,30000,30000,0
20241224,141200,124616050,30000,30000,30000,30000,0
20241224,141100,124616050,30000,30000,30000,30000,0
20241224,141000,124616050,30000,30000,30000,30000,0
20241224,140900,124616050,30000,30000,30000,30000,0
20241224,140800,124616050,30000,30000,30000,30000,0
20241224,140700,124616050,30000,30000,30000,30000,0
20241224,140600,124616050,30000,30000,30000,30000,0
20241224,140500,124616050,30000,30000,30000,30000,0
20241224,140400,124616050,30000,30000,30000,30000,0
20241224,140300,124616050,30000,30000,30000,30000,0
20241224,140200,124616050,30000,30000,30000,30000,0
20241224,140100,124616050,30000,30000,30000,30000,0
20241224,140000,124616050,30000,30000,30000,30000,0
20241224,135900,124616050,30000,30000,30000,30000,0
20241224,135800,124616050,30000,30000,30000,30000,0
20241224,135700,124616050,30000,30000,30000,30000,0
20241224,135600,124616050,30000,30000,30000,30000,0
20241224,135500,124616050,30000,30000,30000,30000,0
20241224,135400,124616050,30000,30000,30000,30000,0
20241224,135300,124616050,30000,30000,30000,30000,0
20241224,135200,124616050,30000,30000,30000,30000,0
20241224,135100,124616050,30000,30000,30000,30000,0
20241224,135000,124616050,30000,30000,30000,30000,0
20241224,134900,124616050,30000,30000,30000,30000,0
20241224,134800,124616050,30000,30000,30000,30000,0
20241224,134700,124616050,30000,30000,30000,30000,737
20241224,134600,102506050,29800,29800,29800,29800,0
20241224,134500,102506050,29800,29800,29800,29800,0
20241224,134400,102506050,29800,29800,29800,29800,0
20241224,134300,102506050,29800,29800,29800,29800,0
20241224,134200,102506050,29800,29800,29800,29800,0
20241224,134100,102506050,29800,29800,29800,29800,0
20241224,134000,102506050,29800,29800,29800,29800,0
20241224,133900,102506050,29800,29800,29800,29800,0
20241224,133800,102506050,29800,29800,29800,29800,0
20241224,133700,102506050,29800,29800,29800,29800,0
20241224,133600,102506050,29800,29800,29800,29800,0
20241224,133500,102506050,29800,29800,29800,29800,0
20241224,133400,102506050,29800,29800,29800,29800,0
20241224,133300,102506050,29800,29800,29800,29800,0
20241224,133200,102506050,29800,29800,29800,29800,0
20241224,133100,102506050,29800,29800,29800,29800,0
20241224,133000,102506050,29800,29800,29800,29800,0
20241224,132900,102506050,29800,29800,29800,29800,0
20241224,132800,102506050,29800,29800,29800,29800,0
20241224,132700,102506050,29800,29900,29900,29800,700
20241224,132600,81637300,30000,30000,30000,30000,0
20241224,132500,81637300,30000,30000,30000,30000,0
20241224,132400,81637300,30000,30000,30000,30000,0
20241224,132300,81637300,30000,30000,30000,30000,0
20241224,132200,81637300,30000,30000,30000,30000,0
20241224,132100,81637300,30000,30000,30000,30000,0
20241224,132000,81637300,30000,30000,30000,30000,0
20241224,131900,81637300,30000,30000,30000,30000,0
20241224,131800,81637300,30000,30000,30000,30000,0
20241224,131700,81637300,30000,30000,30000,30000,0
20241224,131600,81637300,30000,30000,30000,30000,0
20241224,131500,81637300,30000,30000,30000,30000,0
20241224,131400,81637300,30000,30000,30000,30000,0
20241224,131300,81637300,30000,30000,30000,30000,0
20241224,131200,81637300,30000,30000,30000,30000,0
20241224,131100,81637300,30000,30000,30000,30000,0
20241224,131000,81637300,30000,30000,30000,30000,0
20241224,130900,81637300,30000,30000,30000,30000,0
20241224,130800,81637300,30000,30000,30000,30000,0
20241224,130700,81637300,30000,30000,30000,30000,0
20241224,130600,81637300,30000,30000,30000,30000,0
20241224,130500,81637300,30000,30000,30000,30000,0
20241224,130400,81637300,30000,30000,30000,30000,0
20241224,130300,81637300,30000,30000,30000,30000,0
20241224,130200,81637300,30000,30000,30000,30000,0
20241224,130100,81637300,30000,30000,30000,30000,0
20241224,130000,81637300,30000,30000,30000,30000,0
20241224,125900,81637300,30000,30000,30000,30000,0
20241224,125800,81637300,30000,30000,30000,30000,0
20241224,125700,81637300,30000,30000,30000,30000,0
20241224,125600,81637300,30000,30000,30000,30000,0
20241224,125500,81637300,30000,30000,30000,30000,0
20241224,125400,81637300,30000,30000,30000,30000,0
20241224,125300,81637300,30000,30000,30000,30000,0
20241224,125200,81637300,30000,30000,30000,30000,0
20241224,125100,81637300,30000,30000,30000,30000,0
20241224,125000,81637300,30000,30000,30000,30000,0
20241224,124900,81637300,30000,30000,30000,30000,0
20241224,124800,81637300,30000,30000,30000,30000,609
20241224,124700,63367300,30000,30000,30000,30000,0
20241224,124600,63367300,30000,30000,30000,30000,0
20241224,124500,63367300,30000,29950,30000,29950,20
20241224,124400,62767800,30000,30000,30000,30000,0
20241224,124300,62767800,30000,30000,30000,30000,0
20241224,124200,62767800,30000,30000,30000,30000,0
20241224,124100,62767800,30000,30000,30000,30000,0
20241224,124000,62767800,30000,30000,30000,30000,0
20241224,123900,62767800,30000,30000,30000,30000,0
20241224,123800,62767800,30000,30000,30000,30000,0
20241224,123700,62767800,30000,30000,30000,30000,0
20241224,123600,62767800,30000,30000,30000,30000,0
20241224,123500,62767800,30000,30000,30000,30000,0
20241224,123400,62767800,30000,30000,30000,30000,0
20241224,123300,62767800,30000,30000,30000,30000,0
20241224,123200,62767800,30000,30000,30000,30000,0
20241224,123100,62767800,30000,30000,30000,30000,0
20241224,123000,62767800,30000,30000,30000,30000,0
20241224,122900,62767800,30000,30000,30000,30000,0
20241224,122800,62767800,30000,30000,30000,30000,0
20241224,122700,62767800,30000,30000,30000,30000,0
20241224,122600,62767800,30000,30000,30000,30000,0
20241224,122500,62767800,30000,30000,30000,30000,0
20241224,122400,62767800,30000,30000,30000,30000,0
20241224,122300,62767800,30000,29900,30000,29900,300
20241224,122200,53772300,29900,29900,29900,29900,0
20241224,122100,53772300,29900,29900,29900,29900,0
20241224,122000,53772300,29900,29900,29900,29900,0
20241224,121900,53772300,29900,29900,29900,29900,0
20241224,121800,53772300,29900,29900,29900,29900,0
20241224,121700,53772300,29900,29900,29900,29900,0
20241224,121600,53772300,29900,29900,29900,29900,0
20241224,121500,53772300,29900,29900,29900,29900,0
20241224,121400,53772300,29900,29900,29900,29900,0
20241224,121300,53772300,29900,29900,29900,29900,0
20241224,121200,53772300,29900,29900,29900,29900,0
20241224,121100,53772300,29900,29900,29900,29900,0
20241224,121000,53772300,29900,29900,29900,29900,0
20241224,120900,53772300,29900,29900,29900,29900,0
20241224,120800,53772300,29900,29900,29900,29900,0
20241224,120700,53772300,29900,29900,29900,29900,0
20241224,120600,53772300,29900,29900,29900,29900,0
20241224,120500,53772300,29900,29900,29900,29900,0
20241224,120400,53772300,29900,29900,29900,29900,0
20241224,120300,53772300,29900,29900,29900,29900,0
20241224,120200,53772300,29900,29900,29900,29900,0
20241224,120100,53772300,29900,29900,29900,29900,0
20241224,120000,53772300,29900,29900,29900,29900,0
20241224,115900,53772300,29900,29900,29900,29900,0
20241224,115800,53772300,29900,29900,29900,29900,0
20241224,115700,53772300,29900,29900,29900,29900,7
20241224,115600,53563000,29850,29850,29850,29850,10
20241224,115500,53264500,29900,29900,29900,29900,0
20241224,115400,53264500,29900,29900,29900,29900,0
20241224,115300,53264500,29900,29900,29900,29900,0
20241224,115200,53264500,29900,29900,29900,29900,0
20241224,115100,53264500,29900,29900,29900,29900,0
20241224,115000,53264500,29900,29900,29900,29900,0
20241224,114900,53264500,29900,29900,29900,29900,0
20241224,114800,53264500,29900,29900,29900,29900,0
20241224,114700,53264500,29900,29900,29900,29900,0
20241224,114600,53264500,29900,29900,29900,29900,0
20241224,114500,53264500,29900,29900,29900,29900,0
20241224,114400,53264500,29900,29900,29900,29900,0
20241224,114300,53264500,29900,29900,29900,29900,0
20241224,114200,53264500,29900,29900,29900,29900,0
20241224,114100,53264500,29900,29900,29900,29900,0
20241224,114000,53264500,29900,29900,29900,29900,0
20241224,113900,53264500,29900,29900,29900,29900,0
20241224,113800,53264500,29900,29900,29900,29900,0
20241224,113700,53264500,29900,29900,29900,29900,0
20241224,113600,53264500,29900,29900,29900,29900,0
20241224,113500,53264500,29900,29900,29900,29900,0
20241224,113400,53264500,29900,29900,29900,29900,0
20241224,113300,53264500,29900,29900,29900,29900,100
20241224,113200,50274500,30000,30000,30000,30000,0
20241224,113100,50274500,30000,30000,30000,30000,0
20241224,113000,50274500,30000,30000,30000,30000,0
20241224,112900,50274500,30000,30000,30000,30000,0
20241224,112800,50274500,30000,30000,30000,30000,0
20241224,112700,50274500,30000,30000,30000,30000,0
20241224,112600,50274500,30000,30000,30000,30000,0
20241224,112500,50274500,30000,30000,30000,30000,0
20241224,112400,50274500,30000,30000,30000,30000,0
20241224,112300,50274500,30000,30000,30000,30000,0
20241224,112200,50274500,30000,30000,30000,30000,0
20241224,112100,50274500,30000,30000,30000,30000,0
20241224,112000,50274500,30000,30000,30000,30000,0
20241224,111900,50274500,30000,29750,30000,29750,185
20241224,111800,44738800,29750,29750,29750,29750,1
20241224,111700,44709050,29700,29700,29700,29700,118
20241224,111600,41204450,29600,29650,29650,29600,218
20241224,111500,34741550,29700,29700,29700,29700,0
20241224,111400,34741550,29700,29750,29750,29700,226
20241224,111300,28018950,29750,29750,29750,29750,0
20241224,111200,28018950,29750,29750,29750,29750,0
20241224,111100,28018950,29750,29750,29750,29750,0
20241224,111000,28018950,29750,29750,29750,29750,0
20241224,110900,28018950,29750,29750,29750,29750,0
20241224,110800,28018950,29750,29750,29750,29750,0
20241224,110700,28018950,29750,29800,29800,29750,31
20241224,110600,27095250,29800,29800,29800,29800,20
20241224,110500,26499250,29850,29850,29850,29850,0
20241224,110400,26499250,29850,29850,29850,29850,0
20241224,110300,26499250,29850,29850,29850,29850,6
20241224,110200,26320150,29850,29850,29850,29850,0
20241224,110100,26320150,29850,29850,29850,29850,0
20241224,110000,26320150,29850,29850,29850,29850,0
20241224,105900,26320150,29850,29850,29850,29850,0
20241224,105800,26320150,29850,29850,29850,29850,0
20241224,105700,26320150,29850,29850,29850,29850,0
20241224,105600,26320150,29850,29850,29850,29850,0
20241224,105500,26320150,29850,29900,29900,29850,250
20241224,105400,18854750,29900,29900,29900,29900,54
20241224,105300,17240150,29900,29900,29900,29900,0
20241224,105200,17240150,29900,29900,29900,29900,0
20241224,105100,17240150,29900,29900,29900,29900,0
20241224,105000,17240150,29900,29900,29900,29900,0
20241224,104900,17240150,29900,29900,29900,29900,0
20241224,104800,17240150,29900,29900,29900,29900,88
20241224,104700,14608950,29850,29800,29850,29800,57
20241224,104600,12910250,29850,29850,29850,29850,0
20241224,104500,12910250,29850,29850,29850,29850,0
20241224,104400,12910250,29850,29850,29850,29850,0
20241224,104300,12910250,29850,29850,29850,29850,0
20241224,104200,12910250,29850,29850,29850,29850,0
20241224,104100,12910250,29850,29850,29850,29850,0
20241224,104000,12910250,29850,29850,29850,29850,0
20241224,103900,12910250,29850,29850,29850,29850,0
20241224,103800,12910250,29850,29850,29850,29850,0
20241224,103700,12910250,29850,29850,29850,29850,0
20241224,103600,12910250,29850,29850,29850,29850,0
20241224,103500,12910250,29850,29850,29850,29850,0
20241224,103400,12910250,29850,29850,29850,29850,0
20241224,103300,12910250,29850,29850,29850,29850,0
20241224,103200,12910250,29850,29850,29850,29850,0
20241224,103100,12910250,29850,29850,29850,29850,0
20241224,103000,12910250,29850,29850,29850,29850,0
20241224,102900,12910250,29850,29850,29850,29850,0
20241224,102800,12910250,29850,29850,29850,29850,0
20241224,102700,12910250,29850,29850,29850,29850,0
20241224,102600,12910250,29850,29850,29850,29850,0
20241224,102500,12910250,29850,29850,29850,29850,0
20241224,102400,12910250,29850,29850,29850,29850,5
20241224,102300,12761000,29750,29750,29750,29750,0
20241224,102200,12761000,29750,29750,29750,29750,0
20241224,102100,12761000,29750,29750,29750,29750,0
20241224,102000,12761000,29750,29750,29750,29750,0
20241224,101900,12761000,29750,29750,29750,29750,0
20241224,101800,12761000,29750,29750,29750,29750,0
20241224,101700,12761000,29750,29750,29750,29750,0
20241224,101600,12761000,29750,29750,29750,29750,0
20241224,101500,12761000,29750,29750,29750,29750,0
20241224,101400,12761000,29750,29750,29750,29750,0
20241224,101300,12761000,29750,29750,29750,29750,0
20241224,101200,12761000,29750,29750,29750,29750,0
20241224,101100,12761000,29750,29750,29750,29750,0
20241224,101000,12761000,29750,29750,29750,29750,0
20241224,100900,12761000,29750,29750,29750,29750,0
20241224,100800,12761000,29750,29750,29750,29750,0
20241224,100700,12761000,29750,29750,29750,29750,0
20241224,100600,12761000,29750,29750,29750,29750,0
20241224,100500,12761000,29750,29750,29750,29750,0
20241224,100400,12761000,29750,29750,29750,29750,0
20241224,100300,12761000,29750,29750,29750,29750,148
20241224,100200,8358000,29800,29800,29800,29800,0
20241224,100100,8358000,29800,29800,29800,29800,1
20241224,100000,8328200,29800,29800,29800,29800,0
20241224,095900,8328200,29800,29800,29800,29800,0
20241224,095800,8328200,29800,29800,29800,29800,0
20241224,095700,8328200,29800,29800,29800,29800,0
20241224,095600,8328200,29800,29800,29800,29800,0
20241224,095500,8328200,29800,29800,29800,29800,0
20241224,095400,8328200,29800,29800,29800,29800,0
20241224,095300,8328200,29800,29800,29800,29800,0
20241224,095200,8328200,29800,29800,29800,29800,0
20241224,095100,8328200,29800,29800,29800,29800,0
20241224,095000,8328200,29800,29800,29800,29800,0
20241224,094900,8328200,29800,29800,29800,29800,0
20241224,094800,8328200,29800,29800,29800,29800,0
20241224,094700,8328200,29800,29800,29800,29800,0
20241224,094600,8328200,29800,29800,29800,29800,0
20241224,094500,8328200,29800,29800,29800,29800,0
20241224,094400,8328200,29800,29800,29800,29800,0
20241224,094300,8328200,29800,29800,29800,29800,0
20241224,094200,8328200,29800,29800,29800,29800,0
20241224,094100,8328200,29800,29800,29800,29800,0
20241224,094000,8328200,29800,29800,29800,29800,0
20241224,093900,8328200,29800,29800,29800,29800,0
20241224,093800,8328200,29800,29800,29800,29800,0
20241224,093700,8328200,29800,29800,29800,29800,0
20241224,093600,8328200,29800,29800,29800,29800,1
20241224,093500,8298400,29900,29900,29900,29900,0
20241224,093400,8298400,29900,29900,29900,29900,0
20241224,093300,8298400,29900,29900,29900,29900,0
20241224,093200,8298400,29900,29900,29900,29900,0
20241224,093100,8298400,29900,29900,29900,29900,1
20241224,093000,8268500,29900,29900,29900,29900,0
20241224,092900,8268500,29900,29900,29900,29900,0
20241224,092800,8268500,29900,29900,29900,29900,0
20241224,092700,8268500,29900,29900,29900,29900,1
20241224,092600,8238600,29800,29800,29800,29800,22
20241224,092500,7583000,29900,29900,29900,29900,0
20241224,092400,7583000,29900,29900,29900,29900,0
20241224,092300,7583000,29900,29900,29900,29900,2
20241224,092200,7523200,29900,29900,29900,29850,96
20241224,092100,4653050,29900,29900,29900,29900,0
20241224,092000,4653050,29900,29900,29900,29900,0
20241224,091900,4653050,29900,29900,29900,29900,0
20241224,091800,4653050,29900,29900,29900,29900,0
20241224,091700,4653050,29900,29900,29900,29900,10
20241224,091600,4354050,29900,29900,29900,29900,0
20241224,091500,4354050,29900,29800,29900,29800,69
20241224,091400,2291950,29800,29800,29800,29800,0
20241224,091300,2291950,29800,29800,29800,29800,11
20241224,091200,1964150,29750,29750,29750,29750,54
20241224,091100,357650,29750,29750,29750,29750,1
20241224,091000,327900,29800,29800,29800,29800,0
20241224,090900,327900,29800,29800,29800,29800,0
20241224,090800,327900,29800,29800,29800,29800,0
20241224,090700,327900,29800,29800,29800,29800,0
20241224,090600,327900,29800,29800,29800,29800,10
20241224,090500,29900,29900,29900,29900,29900,0
20241224,090400,29900,29900,29900,29900,29900,0
20241224,090300,29900,29900,29900,29900,29900,0
20241224,090200,29900,29900,29900,29900,29900,0
20241224,090100,29900,29900,29900,29900,29900,0
20241224,090000,29900,29900,29900,29900,29900,1