KissMeData/001270/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183400,29180800,26400,26400,26400,26400,9
20241219,183300,29180800,26400,26400,26400,26400,0
20241219,183200,29180800,26400,26400,26400,26400,0
20241219,183100,29180800,26400,26400,26400,26400,0
20241219,183000,29180800,26400,26400,26400,26400,0
20241219,182900,29180800,26400,26400,26400,26400,0
20241219,182800,29180800,26400,26400,26400,26400,0
20241219,182700,29180800,26400,26400,26400,26400,0
20241219,182600,29180800,26400,26400,26400,26400,0
20241219,182500,29180800,26400,26400,26400,26400,0
20241219,182400,29180800,26400,26400,26400,26400,0
20241219,182300,29180800,26400,26400,26400,26400,0
20241219,182200,29180800,26400,26400,26400,26400,0
20241219,182100,29180800,26400,26400,26400,26400,0
20241219,182000,29180800,26400,26400,26400,26400,0
20241219,181900,29180800,26400,26400,26400,26400,0
20241219,181800,29180800,26400,26400,26400,26400,0
20241219,181700,29180800,26400,26400,26400,26400,0
20241219,181600,29180800,26400,26400,26400,26400,0
20241219,181500,29180800,26400,26400,26400,26400,0
20241219,181400,29180800,26400,26400,26400,26400,0
20241219,181300,29180800,26400,26400,26400,26400,0
20241219,181200,29180800,26400,26400,26400,26400,0
20241219,181100,29180800,26400,26400,26400,26400,0
20241219,181000,29180800,26400,26400,26400,26400,0
20241219,180900,29180800,26400,26400,26400,26400,0
20241219,180800,29180800,26400,26400,26400,26400,0
20241219,180700,29180800,26400,26400,26400,26400,0
20241219,180600,29180800,26400,26400,26400,26400,0
20241219,180500,29180800,26400,26400,26400,26400,0
20241219,180400,29180800,26400,26400,26400,26400,9
20241219,180300,29180800,26400,26400,26400,26400,0
20241219,180200,29180800,26400,26400,26400,26400,0
20241219,180100,29180800,26400,26400,26400,26400,0
20241219,180000,29180800,26400,26400,26400,26400,0
20241219,175900,29180800,26400,26400,26400,26400,0
20241219,175800,29180800,26400,26400,26400,26400,0
20241219,175700,29180800,26400,26400,26400,26400,0
20241219,175600,29180800,26400,26400,26400,26400,0
20241219,175500,29180800,26400,26400,26400,26400,0
20241219,175400,29180800,26400,26400,26400,26400,0
20241219,175300,29180800,26400,26400,26400,26400,0
20241219,175200,29180800,26400,26400,26400,26400,0
20241219,175100,29180800,26400,26400,26400,26400,0
20241219,175000,29180800,26400,26400,26400,26400,0
20241219,174900,29180800,26400,26400,26400,26400,0
20241219,174800,29180800,26400,26400,26400,26400,0
20241219,174700,29180800,26400,26400,26400,26400,0
20241219,174600,29180800,26400,26400,26400,26400,0
20241219,174500,29180800,26400,26400,26400,26400,0
20241219,174400,29180800,26400,26400,26400,26400,0
20241219,174300,29180800,26400,26400,26400,26400,0
20241219,174200,29180800,26400,26400,26400,26400,0
20241219,174100,29180800,26400,26400,26400,26400,0
20241219,174000,29180800,26400,26400,26400,26400,0
20241219,173900,29180800,26400,26400,26400,26400,0
20241219,173800,29180800,26400,26400,26400,26400,0
20241219,173700,29180800,26400,26400,26400,26400,0
20241219,173600,29180800,26400,26400,26400,26400,0
20241219,173500,29180800,26400,26400,26400,26400,0
20241219,173400,29180800,26400,26400,26400,26400,9
20241219,173300,29180800,26400,26400,26400,26400,0
20241219,173200,29180800,26400,26400,26400,26400,0
20241219,173100,29180800,26400,26400,26400,26400,0
20241219,173000,29180800,26400,26400,26400,26400,0
20241219,172900,29180800,26400,26400,26400,26400,0
20241219,172800,29180800,26400,26400,26400,26400,0
20241219,172700,29180800,26400,26400,26400,26400,0
20241219,172600,29180800,26400,26400,26400,26400,0
20241219,172500,29180800,26400,26400,26400,26400,0
20241219,172400,29180800,26400,26400,26400,26400,0
20241219,172300,29180800,26400,26400,26400,26400,0
20241219,172200,29180800,26400,26400,26400,26400,0
20241219,172100,29180800,26400,26400,26400,26400,0
20241219,172000,29180800,26400,26400,26400,26400,0
20241219,171900,29180800,26400,26400,26400,26400,0
20241219,171800,29180800,26400,26400,26400,26400,0
20241219,171700,29180800,26400,26400,26400,26400,0
20241219,171600,29180800,26400,26400,26400,26400,0
20241219,171500,29180800,26400,26400,26400,26400,0
20241219,171400,29180800,26400,26400,26400,26400,0
20241219,171300,29180800,26400,26400,26400,26400,0
20241219,171200,29180800,26400,26400,26400,26400,0
20241219,171100,29180800,26400,26400,26400,26400,0
20241219,171000,29180800,26400,26400,26400,26400,0
20241219,170900,29180800,26400,26400,26400,26400,0
20241219,170800,29180800,26400,26400,26400,26400,0
20241219,170700,29180800,26400,26400,26400,26400,0
20241219,170600,29180800,26400,26400,26400,26400,0
20241219,170500,29180800,26400,26400,26400,26400,0
20241219,170400,29180800,26400,26400,26400,26400,9
20241219,170300,29180800,26400,26400,26400,26400,0
20241219,170200,29180800,26400,26400,26400,26400,0
20241219,170100,29180800,26400,26400,26400,26400,0
20241219,170000,29180800,26400,26400,26400,26400,0
20241219,165900,29180800,26400,26400,26400,26400,0
20241219,165800,29180800,26400,26400,26400,26400,0
20241219,165700,29180800,26400,26400,26400,26400,0
20241219,165600,29180800,26400,26400,26400,26400,0
20241219,165500,29180800,26400,26400,26400,26400,0
20241219,165400,29180800,26400,26400,26400,26400,0
20241219,165300,29180800,26400,26400,26400,26400,0
20241219,165200,29180800,26400,26400,26400,26400,0
20241219,165100,29180800,26400,26400,26400,26400,0
20241219,165000,29180800,26400,26400,26400,26400,0
20241219,164900,29180800,26400,26400,26400,26400,0
20241219,164800,29180800,26400,26400,26400,26400,0
20241219,164700,29180800,26400,26400,26400,26400,0
20241219,164600,29180800,26400,26400,26400,26400,0
20241219,164500,29180800,26400,26400,26400,26400,0
20241219,164400,29180800,26400,26400,26400,26400,0
20241219,164300,29180800,26400,26400,26400,26400,0
20241219,164200,29180800,26400,26400,26400,26400,0
20241219,164100,29180800,26400,26400,26400,26400,0
20241219,164000,29180800,26400,26400,26400,26400,0
20241219,163900,29180800,26400,26400,26400,26400,0
20241219,163800,29180800,26400,26400,26400,26400,0
20241219,163700,29180800,26400,26400,26400,26400,0
20241219,163600,29180800,26400,26400,26400,26400,0
20241219,163500,29180800,26400,26400,26400,26400,0
20241219,163400,29180800,26400,26400,26400,26400,9
20241219,163300,29180800,26400,26400,26400,26400,0
20241219,163200,29180800,26400,26400,26400,26400,0
20241219,163100,29180800,26400,26400,26400,26400,0
20241219,163000,29180800,26400,26400,26400,26400,0
20241219,162900,29180800,26400,26400,26400,26400,0
20241219,162800,29180800,26400,26400,26400,26400,0
20241219,162700,29180800,26400,26400,26400,26400,0
20241219,162600,29180800,26400,26400,26400,26400,0
20241219,162500,29180800,26400,26400,26400,26400,0
20241219,162400,29180800,26400,26400,26400,26400,0
20241219,162300,29180800,26400,26400,26400,26400,0
20241219,162200,29180800,26400,26400,26400,26400,0
20241219,162100,29180800,26400,26400,26400,26400,0
20241219,162000,29180800,26400,26400,26400,26400,0
20241219,161900,29180800,26400,26400,26400,26400,0
20241219,161800,29180800,26400,26400,26400,26400,0
20241219,161700,29180800,26400,26400,26400,26400,0
20241219,161600,29180800,26400,26400,26400,26400,0
20241219,161500,29180800,26400,26400,26400,26400,0
20241219,161400,29180800,26400,26400,26400,26400,0
20241219,161300,29180800,26400,26400,26400,26400,0
20241219,161200,29180800,26400,26400,26400,26400,0
20241219,161100,29180800,26400,26400,26400,26400,0
20241219,161000,29180800,26400,26400,26400,26400,0
20241219,160900,29180800,26400,26400,26400,26400,0
20241219,160800,29180800,26400,26400,26400,26400,0
20241219,160700,29180800,26400,26400,26400,26400,0
20241219,160600,29180800,26400,26400,26400,26400,0
20241219,160500,29180800,26400,26400,26400,26400,0
20241219,160400,29180800,26400,26400,26400,26400,9
20241219,160300,29180800,26400,26400,26400,26400,0
20241219,160200,29180800,26400,26400,26400,26400,0
20241219,160100,29180800,26400,26400,26400,26400,0
20241219,160000,29180800,26400,26400,26400,26400,0
20241219,155900,29180800,26400,26400,26400,26400,0
20241219,155800,29180800,26400,26400,26400,26400,0
20241219,155700,29180800,26400,26400,26400,26400,0
20241219,155600,29180800,26400,26400,26400,26400,0
20241219,155500,29180800,26400,26400,26400,26400,0
20241219,155400,29180800,26400,26400,26400,26400,0
20241219,155300,29180800,26400,26400,26400,26400,0
20241219,155200,29180800,26400,26400,26400,26400,0
20241219,155100,29180800,26400,26400,26400,26400,0
20241219,155000,29180800,26400,26400,26400,26400,0
20241219,154900,29180800,26400,26400,26400,26400,0
20241219,154800,29180800,26400,26400,26400,26400,0
20241219,154700,29180800,26400,26400,26400,26400,0
20241219,154600,29180800,26400,26400,26400,26400,0
20241219,154500,29180800,26400,26400,26400,26400,0
20241219,154400,29180800,26400,26400,26400,26400,0
20241219,154300,29180800,26400,26400,26400,26400,0
20241219,154200,29180800,26400,26400,26400,26400,0
20241219,154100,29180800,26400,26400,26400,26400,0
20241219,154000,29180800,26400,26400,26400,26400,0
20241219,153900,29180800,26400,26400,26400,26400,0
20241219,153800,29180800,26400,26400,26400,26400,0
20241219,153700,29180800,26400,26400,26400,26400,0
20241219,153600,29180800,26400,26400,26400,26400,0
20241219,153500,29180800,26400,26400,26400,26400,0
20241219,153400,29180800,26400,26400,26400,26400,9
20241219,153300,29180800,26400,26400,26400,26400,0
20241219,153200,29180800,26400,26400,26400,26400,0
20241219,153100,29180800,26400,26400,26400,26400,0
20241219,153000,29180800,26400,26400,26400,26400,9
20241219,152900,28943200,26400,26400,26400,26400,0
20241219,152800,28943200,26400,26400,26400,26400,0
20241219,152700,28943200,26400,26400,26400,26400,0
20241219,152600,28943200,26400,26400,26400,26400,0
20241219,152500,28943200,26400,26400,26400,26400,0
20241219,152400,28943200,26400,26400,26400,26400,0
20241219,152300,28943200,26400,26400,26400,26400,0
20241219,152200,28943200,26400,26400,26400,26400,0
20241219,152100,28943200,26400,26400,26400,26400,0
20241219,152000,28943200,26400,26400,26400,26400,0
20241219,151900,28943200,26400,26400,26400,26400,5
20241219,151800,28811200,26450,26450,26450,26450,0
20241219,151700,28811200,26450,26450,26450,26450,0
20241219,151600,28811200,26450,26450,26450,26450,0
20241219,151500,28811200,26450,26450,26450,26450,0
20241219,151400,28811200,26450,26450,26450,26450,0
20241219,151300,28811200,26450,26450,26450,26450,200
20241219,151200,23521200,26450,26450,26450,26450,220
20241219,151100,17702200,26450,26450,26450,26450,0
20241219,151000,17702200,26450,26450,26450,26450,0
20241219,150900,17702200,26450,26450,26450,26450,0
20241219,150800,17702200,26450,26450,26450,26450,0
20241219,150700,17702200,26450,26450,26450,26450,0
20241219,150600,17702200,26450,26450,26450,26450,0
20241219,150500,17702200,26450,26450,26450,26450,0
20241219,150400,17702200,26450,26450,26450,26450,0
20241219,150300,17702200,26450,26450,26450,26450,0
20241219,150200,17702200,26450,26450,26450,26450,0
20241219,150100,17702200,26450,26450,26450,26450,0
20241219,150000,17702200,26450,26450,26450,26450,0
20241219,145900,17702200,26450,26450,26450,26450,0
20241219,145800,17702200,26450,26450,26450,26450,0
20241219,145700,17702200,26450,26450,26450,26450,0
20241219,145600,17702200,26450,26450,26450,26450,0
20241219,145500,17702200,26450,26450,26450,26450,0
20241219,145400,17702200,26450,26450,26450,26450,1
20241219,145300,17675750,26450,26550,26650,26450,5
20241219,145200,17543200,26550,26550,26550,26550,0
20241219,145100,17543200,26550,26550,26550,26550,0
20241219,145000,17543200,26550,26550,26550,26550,0
20241219,144900,17543200,26550,26550,26550,26550,0
20241219,144800,17543200,26550,26550,26550,26550,0
20241219,144700,17543200,26550,26550,26550,26550,0
20241219,144600,17543200,26550,26550,26550,26550,0
20241219,144500,17543200,26550,26550,26550,26550,0
20241219,144400,17543200,26550,26550,26550,26550,0
20241219,144300,17543200,26550,26550,26550,26550,0
20241219,144200,17543200,26550,26550,26550,26550,0
20241219,144100,17543200,26550,26550,26550,26550,0
20241219,144000,17543200,26550,26550,26550,26550,0
20241219,143900,17543200,26550,26550,26550,26550,0
20241219,143800,17543200,26550,26550,26550,26550,0
20241219,143700,17543200,26550,26550,26550,26550,100
20241219,143600,14888200,26800,26800,26800,26800,0
20241219,143500,14888200,26800,26800,26800,26800,0
20241219,143400,14888200,26800,26800,26800,26800,0
20241219,143300,14888200,26800,26800,26800,26800,0
20241219,143200,14888200,26800,26800,26800,26800,0
20241219,143100,14888200,26800,26800,26800,26800,0
20241219,143000,14888200,26800,26800,26800,26800,0
20241219,142900,14888200,26800,26800,26800,26800,0
20241219,142800,14888200,26800,26800,26800,26800,0
20241219,142700,14888200,26800,26800,26800,26800,0
20241219,142600,14888200,26800,26800,26800,26800,0
20241219,142500,14888200,26800,26800,26800,26800,0
20241219,142400,14888200,26800,26800,26800,26800,0
20241219,142300,14888200,26800,26800,26800,26800,0
20241219,142200,14888200,26800,26800,26800,26800,0
20241219,142100,14888200,26800,26800,26800,26800,0
20241219,142000,14888200,26800,26800,26800,26800,0
20241219,141900,14888200,26800,26800,26800,26800,0
20241219,141800,14888200,26800,26800,26800,26800,0
20241219,141700,14888200,26800,26800,26800,26800,0
20241219,141600,14888200,26800,26800,26800,26800,0
20241219,141500,14888200,26800,26800,26800,26800,0
20241219,141400,14888200,26800,26800,26800,26800,0
20241219,141300,14888200,26800,26800,26800,26800,0
20241219,141200,14888200,26800,26800,26800,26800,0
20241219,141100,14888200,26800,26800,26800,26800,0
20241219,141000,14888200,26800,26800,26800,26800,0
20241219,140900,14888200,26800,26800,26800,26800,0
20241219,140800,14888200,26800,26800,26800,26800,0
20241219,140700,14888200,26800,26800,26800,26800,0
20241219,140600,14888200,26800,26800,26800,26800,0
20241219,140500,14888200,26800,26800,26800,26800,0
20241219,140400,14888200,26800,26800,26800,26800,0
20241219,140300,14888200,26800,26800,26800,26800,0
20241219,140200,14888200,26800,26800,26800,26800,0
20241219,140100,14888200,26800,26800,26800,26800,0
20241219,140000,14888200,26800,26800,26800,26800,0
20241219,135900,14888200,26800,26800,26800,26800,0
20241219,135800,14888200,26800,26800,26800,26800,0
20241219,135700,14888200,26800,26550,26800,26550,33
20241219,135600,14005550,26600,26450,26600,26450,48
20241219,135500,12732400,26400,26400,26400,26400,0
20241219,135400,12732400,26400,26400,26400,26400,0
20241219,135300,12732400,26400,26400,26400,26400,0
20241219,135200,12732400,26400,26400,26400,26400,0
20241219,135100,12732400,26400,26400,26400,26400,0
20241219,135000,12732400,26400,26400,26400,26400,0
20241219,134900,12732400,26400,26400,26400,26400,0
20241219,134800,12732400,26400,26400,26400,26400,0
20241219,134700,12732400,26400,26400,26400,26400,0
20241219,134600,12732400,26400,26400,26400,26400,0
20241219,134500,12732400,26400,26400,26400,26400,0
20241219,134400,12732400,26400,26400,26400,26400,0
20241219,134300,12732400,26400,26400,26400,26400,0
20241219,134200,12732400,26400,26400,26400,26400,0
20241219,134100,12732400,26400,26400,26400,26400,0
20241219,134000,12732400,26400,26400,26400,26400,0
20241219,133900,12732400,26400,26400,26400,26400,0
20241219,133800,12732400,26400,26400,26400,26400,0
20241219,133700,12732400,26400,26400,26400,26400,0
20241219,133600,12732400,26400,26400,26400,26400,0
20241219,133500,12732400,26400,26400,26400,26400,0
20241219,133400,12732400,26400,26400,26400,26400,0
20241219,133300,12732400,26400,26400,26400,26400,0
20241219,133200,12732400,26400,26400,26400,26400,0
20241219,133100,12732400,26400,26400,26400,26400,0
20241219,133000,12732400,26400,26400,26400,26400,0
20241219,132900,12732400,26400,26400,26400,26400,0
20241219,132800,12732400,26400,26400,26400,26400,0
20241219,132700,12732400,26400,26400,26400,26400,0
20241219,132600,12732400,26400,26400,26400,26400,0
20241219,132500,12732400,26400,26400,26400,26400,210
20241219,132400,7188400,26400,26400,26400,26400,0
20241219,132300,7188400,26400,26400,26400,26400,0
20241219,132200,7188400,26400,26400,26400,26400,0
20241219,132100,7188400,26400,26400,26400,26400,0
20241219,132000,7188400,26400,26400,26400,26400,0
20241219,131900,7188400,26400,26400,26400,26400,0
20241219,131800,7188400,26400,26400,26400,26400,9
20241219,131700,6950800,26400,26400,26400,26400,0
20241219,131600,6950800,26400,26400,26400,26400,0
20241219,131500,6950800,26400,26400,26400,26400,0
20241219,131400,6950800,26400,26400,26400,26400,0
20241219,131300,6950800,26400,26400,26400,26400,0
20241219,131200,6950800,26400,26400,26400,26400,0
20241219,131100,6950800,26400,26400,26400,26400,0
20241219,131000,6950800,26400,26400,26400,26400,0
20241219,130900,6950800,26400,26400,26400,26400,0
20241219,130800,6950800,26400,26400,26400,26400,0
20241219,130700,6950800,26400,26400,26400,26400,0
20241219,130600,6950800,26400,26400,26400,26400,0
20241219,130500,6950800,26400,26400,26400,26400,0
20241219,130400,6950800,26400,26400,26400,26400,0
20241219,130300,6950800,26400,26400,26400,26400,0
20241219,130200,6950800,26400,26400,26400,26400,0
20241219,130100,6950800,26400,26400,26400,26400,0
20241219,130000,6950800,26400,26400,26400,26400,0
20241219,125900,6950800,26400,26400,26400,26400,0
20241219,125800,6950800,26400,26400,26400,26400,0
20241219,125700,6950800,26400,26400,26400,26400,0
20241219,125600,6950800,26400,26400,26400,26400,0
20241219,125500,6950800,26400,26400,26400,26400,0
20241219,125400,6950800,26400,26400,26400,26400,0
20241219,125300,6950800,26400,26400,26400,26400,0
20241219,125200,6950800,26400,26400,26400,26400,0
20241219,125100,6950800,26400,26400,26400,26400,0
20241219,125000,6950800,26400,26400,26400,26400,0
20241219,124900,6950800,26400,26400,26400,26400,0
20241219,124800,6950800,26400,26400,26400,26400,0
20241219,124700,6950800,26400,26400,26400,26400,0
20241219,124600,6950800,26400,26400,26400,26400,0
20241219,124500,6950800,26400,26400,26400,26400,0
20241219,124400,6950800,26400,26400,26400,26400,0
20241219,124300,6950800,26400,26400,26400,26400,0
20241219,124200,6950800,26400,26400,26400,26400,0
20241219,124100,6950800,26400,26400,26400,26400,0
20241219,124000,6950800,26400,26400,26400,26400,0
20241219,123900,6950800,26400,26400,26400,26400,0
20241219,123800,6950800,26400,26400,26400,26400,0
20241219,123700,6950800,26400,26400,26400,26400,0
20241219,123600,6950800,26400,26400,26400,26400,0
20241219,123500,6950800,26400,26400,26400,26400,8
20241219,123400,6739600,26400,26400,26400,26400,0
20241219,123300,6739600,26400,26400,26400,26400,0
20241219,123200,6739600,26400,26400,26400,26400,0
20241219,123100,6739600,26400,26400,26400,26400,0
20241219,123000,6739600,26400,26400,26400,26400,0
20241219,122900,6739600,26400,26400,26400,26400,0
20241219,122800,6739600,26400,26400,26400,26400,0
20241219,122700,6739600,26400,26400,26400,26400,0
20241219,122600,6739600,26400,26400,26400,26400,0
20241219,122500,6739600,26400,26400,26400,26400,0
20241219,122400,6739600,26400,26400,26400,26400,0
20241219,122300,6739600,26400,26400,26400,26400,0
20241219,122200,6739600,26400,26400,26400,26400,0
20241219,122100,6739600,26400,26400,26400,26400,0
20241219,122000,6739600,26400,26400,26400,26400,0
20241219,121900,6739600,26400,26400,26400,26400,0
20241219,121800,6739600,26400,26400,26400,26400,0
20241219,121700,6739600,26400,26400,26400,26400,0
20241219,121600,6739600,26400,26400,26400,26400,0
20241219,121500,6739600,26400,26400,26400,26400,0
20241219,121400,6739600,26400,26400,26400,26400,0
20241219,121300,6739600,26400,26400,26400,26400,0
20241219,121200,6739600,26400,26400,26400,26400,0
20241219,121100,6739600,26400,26400,26400,26400,0
20241219,121000,6739600,26400,26400,26400,26400,0
20241219,120900,6739600,26400,26400,26400,26400,0
20241219,120800,6739600,26400,26400,26400,26400,0
20241219,120700,6739600,26400,26400,26400,26400,0
20241219,120600,6739600,26400,26400,26400,26400,0
20241219,120500,6739600,26400,26400,26400,26400,0
20241219,120400,6739600,26400,26400,26400,26400,0
20241219,120300,6739600,26400,26400,26400,26400,0
20241219,120200,6739600,26400,26400,26400,26400,0
20241219,120100,6739600,26400,26400,26400,26400,0
20241219,120000,6739600,26400,26400,26400,26400,0
20241219,115900,6739600,26400,26400,26400,26400,0
20241219,115800,6739600,26400,26400,26400,26400,0
20241219,115700,6739600,26400,26400,26400,26400,0
20241219,115600,6739600,26400,26400,26400,26400,0
20241219,115500,6739600,26400,26400,26400,26400,0
20241219,115400,6739600,26400,26400,26400,26400,0
20241219,115300,6739600,26400,26400,26400,26400,0
20241219,115200,6739600,26400,26400,26400,26400,0
20241219,115100,6739600,26400,26400,26400,26400,0
20241219,115000,6739600,26400,26400,26400,26400,0
20241219,114900,6739600,26400,26400,26400,26400,0
20241219,114800,6739600,26400,26400,26400,26400,0
20241219,114700,6739600,26400,26400,26400,26400,0
20241219,114600,6739600,26400,26400,26400,26400,0
20241219,114500,6739600,26400,26400,26400,26400,0
20241219,114400,6739600,26400,26400,26400,26400,0
20241219,114300,6739600,26400,26400,26400,26400,0
20241219,114200,6739600,26400,26400,26400,26400,0
20241219,114100,6739600,26400,26400,26400,26400,0
20241219,114000,6739600,26400,26400,26400,26400,0
20241219,113900,6739600,26400,26400,26400,26400,0
20241219,113800,6739600,26400,26400,26400,26400,0
20241219,113700,6739600,26400,26400,26400,26400,0
20241219,113600,6739600,26400,26400,26400,26400,0
20241219,113500,6739600,26400,26400,26400,26400,0
20241219,113400,6739600,26400,26400,26400,26400,0
20241219,113300,6739600,26400,26400,26400,26400,0
20241219,113200,6739600,26400,26400,26400,26400,0
20241219,113100,6739600,26400,26400,26400,26400,0
20241219,113000,6739600,26400,26400,26400,26400,0
20241219,112900,6739600,26400,26400,26400,26400,0
20241219,112800,6739600,26400,26400,26400,26400,0
20241219,112700,6739600,26400,26400,26400,26400,0
20241219,112600,6739600,26400,26400,26400,26400,0
20241219,112500,6739600,26400,26400,26400,26400,0
20241219,112400,6739600,26400,26400,26400,26400,0
20241219,112300,6739600,26400,26400,26400,26400,0
20241219,112200,6739600,26400,26400,26400,26400,0
20241219,112100,6739600,26400,26400,26400,26400,0
20241219,112000,6739600,26400,26400,26400,26400,0
20241219,111900,6739600,26400,26400,26400,26400,0
20241219,111800,6739600,26400,26400,26400,26400,0
20241219,111700,6739600,26400,26400,26400,26400,0
20241219,111600,6739600,26400,26400,26400,26400,0
20241219,111500,6739600,26400,26400,26400,26400,0
20241219,111400,6739600,26400,26400,26400,26400,0
20241219,111300,6739600,26400,26400,26400,26400,0
20241219,111200,6739600,26400,26400,26400,26400,0
20241219,111100,6739600,26400,26400,26400,26400,0
20241219,111000,6739600,26400,26400,26400,26400,0
20241219,110900,6739600,26400,26400,26400,26400,0
20241219,110800,6739600,26400,26400,26400,26400,0
20241219,110700,6739600,26400,26400,26400,26400,0
20241219,110600,6739600,26400,26400,26400,26400,0
20241219,110500,6739600,26400,26400,26400,26400,0
20241219,110400,6739600,26400,26400,26400,26400,0
20241219,110300,6739600,26400,26400,26400,26400,0
20241219,110200,6739600,26400,26400,26400,26400,0
20241219,110100,6739600,26400,26400,26400,26400,0
20241219,110000,6739600,26400,26400,26400,26400,0
20241219,105900,6739600,26400,26400,26400,26400,0
20241219,105800,6739600,26400,26400,26400,26400,0
20241219,105700,6739600,26400,26400,26400,26400,0
20241219,105600,6739600,26400,26400,26400,26400,0
20241219,105500,6739600,26400,26400,26400,26400,0
20241219,105400,6739600,26400,26400,26400,26400,0
20241219,105300,6739600,26400,26400,26400,26400,0
20241219,105200,6739600,26400,26400,26400,26400,0
20241219,105100,6739600,26400,26400,26400,26400,0
20241219,105000,6739600,26400,26400,26400,26400,0
20241219,104900,6739600,26400,26400,26400,26400,0
20241219,104800,6739600,26400,26400,26400,26400,0
20241219,104700,6739600,26400,26400,26400,26400,0
20241219,104600,6739600,26400,26400,26400,26400,0
20241219,104500,6739600,26400,26400,26400,26400,0
20241219,104400,6739600,26400,26400,26400,26400,0
20241219,104300,6739600,26400,26400,26400,26400,0
20241219,104200,6739600,26400,26400,26400,26400,0
20241219,104100,6739600,26400,26400,26400,26400,0
20241219,104000,6739600,26400,26400,26400,26400,0
20241219,103900,6739600,26400,26400,26400,26400,0
20241219,103800,6739600,26400,26400,26400,26400,0
20241219,103700,6739600,26400,26400,26400,26400,0
20241219,103600,6739600,26400,26400,26400,26400,0
20241219,103500,6739600,26400,26400,26400,26400,0
20241219,103400,6739600,26400,26400,26400,26400,0
20241219,103300,6739600,26400,26400,26400,26400,0
20241219,103200,6739600,26400,26400,26400,26400,0
20241219,103100,6739600,26400,26400,26400,26400,0
20241219,103000,6739600,26400,26400,26400,26400,0
20241219,102900,6739600,26400,26400,26400,26400,0
20241219,102800,6739600,26400,26400,26400,26400,0
20241219,102700,6739600,26400,26400,26400,26400,0
20241219,102600,6739600,26400,26400,26400,26400,0
20241219,102500,6739600,26400,26400,26400,26400,0
20241219,102400,6739600,26400,26400,26400,26400,0
20241219,102300,6739600,26400,26400,26400,26400,0
20241219,102200,6739600,26400,26400,26400,26400,5
20241219,102100,6607600,26500,26500,26500,26500,0
20241219,102000,6607600,26500,26500,26500,26500,0
20241219,101900,6607600,26500,26500,26500,26500,0
20241219,101800,6607600,26500,26500,26500,26500,0
20241219,101700,6607600,26500,26500,26500,26500,0
20241219,101600,6607600,26500,26500,26500,26500,0
20241219,101500,6607600,26500,26500,26500,26500,0
20241219,101400,6607600,26500,26500,26500,26500,1
20241219,101300,6581100,26400,26400,26400,26400,0
20241219,101200,6581100,26400,26400,26400,26400,0
20241219,101100,6581100,26400,26400,26400,26400,0
20241219,101000,6581100,26400,26400,26400,26400,0
20241219,100900,6581100,26400,26400,26400,26400,0
20241219,100800,6581100,26400,26400,26400,26400,0
20241219,100700,6581100,26400,26400,26400,26400,0
20241219,100600,6581100,26400,26400,26400,26400,0
20241219,100500,6581100,26400,26400,26400,26400,0
20241219,100400,6581100,26400,26400,26400,26400,0
20241219,100300,6581100,26400,26400,26400,26400,0
20241219,100200,6581100,26400,26400,26400,26400,0
20241219,100100,6581100,26400,26400,26400,26400,0
20241219,100000,6581100,26400,26400,26400,26400,0
20241219,095900,6581100,26400,26400,26400,26400,0
20241219,095800,6581100,26400,26400,26400,26400,0
20241219,095700,6581100,26400,26400,26400,26400,0
20241219,095600,6581100,26400,26400,26400,26400,0
20241219,095500,6581100,26400,26400,26400,26400,0
20241219,095400,6581100,26400,26400,26400,26400,1
20241219,095300,6554700,26600,26600,26600,26600,0
20241219,095200,6554700,26600,26600,26600,26600,0
20241219,095100,6554700,26600,26600,26600,26600,0
20241219,095000,6554700,26600,26600,26600,26600,0
20241219,094900,6554700,26600,26600,26600,26600,0
20241219,094800,6554700,26600,26600,26600,26600,0
20241219,094700,6554700,26600,26600,26600,26600,0
20241219,094600,6554700,26600,26600,26600,26600,0
20241219,094500,6554700,26600,26600,26600,26600,0
20241219,094400,6554700,26600,26600,26600,26600,0
20241219,094300,6554700,26600,26600,26600,26600,0
20241219,094200,6554700,26600,26500,26600,26500,213
20241219,094100,893650,26400,26400,26400,26400,0
20241219,094000,893650,26400,26400,26400,26400,0
20241219,093900,893650,26400,26400,26400,26400,0
20241219,093800,893650,26400,26400,26400,26400,0
20241219,093700,893650,26400,26400,26400,26400,0
20241219,093600,893650,26400,26400,26400,26400,0
20241219,093500,893650,26400,26400,26400,26400,0
20241219,093400,893650,26400,26400,26400,26400,0
20241219,093300,893650,26400,26400,26400,26400,0
20241219,093200,893650,26400,26400,26400,26400,0
20241219,093100,893650,26400,26400,26400,26400,0
20241219,093000,893650,26400,26400,26400,26400,0
20241219,092900,893650,26400,26400,26400,26400,2
20241219,092800,840850,26350,26350,26350,26350,0
20241219,092700,840850,26350,26350,26350,26350,0
20241219,092600,840850,26350,26350,26350,26350,0
20241219,092500,840850,26350,26350,26350,26350,0
20241219,092400,840850,26350,26350,26350,26350,0
20241219,092300,840850,26350,26350,26350,26350,0
20241219,092200,840850,26350,26350,26350,26350,0
20241219,092100,840850,26350,26350,26350,26350,0
20241219,092000,840850,26350,26350,26350,26350,0
20241219,091900,840850,26350,26350,26350,26350,4
20241219,091800,735450,26350,26350,26350,26350,4
20241219,091700,630050,26450,26450,26450,26450,2
20241219,091600,577150,26150,26150,26150,26150,0
20241219,091500,577150,26150,26150,26150,26150,10
20241219,091400,315650,26550,26550,26550,26550,0
20241219,091300,315650,26550,26550,26550,26550,0
20241219,091200,315650,26550,26550,26550,26550,0
20241219,091100,315650,26550,26550,26550,26550,0
20241219,091000,315650,26550,26550,26550,26550,5
20241219,090900,182900,26050,26050,26050,26050,0
20241219,090800,182900,26050,26050,26050,26050,0
20241219,090700,182900,26050,26050,26050,26050,0
20241219,090600,182900,26050,26050,26050,26050,0
20241219,090500,182900,26050,26050,26050,26050,0
20241219,090400,182900,26050,26050,26050,26050,0
20241219,090300,182900,26050,26050,26050,26050,3
20241219,090200,104750,26600,26600,26600,26600,0
20241219,090100,104750,26600,26600,26600,26600,0
20241219,090000,104750,26600,26050,26600,26050,4