KissMeData/001460/min/candle-20241219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241219,183400,35469600,29350,29350,29350,29350,28
20241219,183300,35469600,29350,29350,29350,29350,0
20241219,183200,35469600,29350,29350,29350,29350,0
20241219,183100,35469600,29350,29350,29350,29350,0
20241219,183000,35469600,29350,29350,29350,29350,0
20241219,182900,35469600,29350,29350,29350,29350,0
20241219,182800,35469600,29350,29350,29350,29350,0
20241219,182700,35469600,29350,29350,29350,29350,0
20241219,182600,35469600,29350,29350,29350,29350,0
20241219,182500,35469600,29350,29350,29350,29350,0
20241219,182400,35469600,29350,29350,29350,29350,0
20241219,182300,35469600,29350,29350,29350,29350,0
20241219,182200,35469600,29350,29350,29350,29350,0
20241219,182100,35469600,29350,29350,29350,29350,0
20241219,182000,35469600,29350,29350,29350,29350,0
20241219,181900,35469600,29350,29350,29350,29350,0
20241219,181800,35469600,29350,29350,29350,29350,0
20241219,181700,35469600,29350,29350,29350,29350,0
20241219,181600,35469600,29350,29350,29350,29350,0
20241219,181500,35469600,29350,29350,29350,29350,0
20241219,181400,35469600,29350,29350,29350,29350,0
20241219,181300,35469600,29350,29350,29350,29350,0
20241219,181200,35469600,29350,29350,29350,29350,0
20241219,181100,35469600,29350,29350,29350,29350,0
20241219,181000,35469600,29350,29350,29350,29350,0
20241219,180900,35469600,29350,29350,29350,29350,0
20241219,180800,35469600,29350,29350,29350,29350,0
20241219,180700,35469600,29350,29350,29350,29350,0
20241219,180600,35469600,29350,29350,29350,29350,0
20241219,180500,35469600,29350,29350,29350,29350,0
20241219,180400,35469600,29350,29350,29350,29350,28
20241219,180300,35469600,29350,29350,29350,29350,0
20241219,180200,35469600,29350,29350,29350,29350,0
20241219,180100,35469600,29350,29350,29350,29350,0
20241219,180000,35469600,29350,29350,29350,29350,0
20241219,175900,35469600,29350,29350,29350,29350,0
20241219,175800,35469600,29350,29350,29350,29350,0
20241219,175700,35469600,29350,29350,29350,29350,0
20241219,175600,35469600,29350,29350,29350,29350,0
20241219,175500,35469600,29350,29350,29350,29350,0
20241219,175400,35469600,29350,29350,29350,29350,0
20241219,175300,35469600,29350,29350,29350,29350,0
20241219,175200,35469600,29350,29350,29350,29350,0
20241219,175100,35469600,29350,29350,29350,29350,0
20241219,175000,35469600,29350,29350,29350,29350,0
20241219,174900,35469600,29350,29350,29350,29350,0
20241219,174800,35469600,29350,29350,29350,29350,0
20241219,174700,35469600,29350,29350,29350,29350,0
20241219,174600,35469600,29350,29350,29350,29350,0
20241219,174500,35469600,29350,29350,29350,29350,0
20241219,174400,35469600,29350,29350,29350,29350,0
20241219,174300,35469600,29350,29350,29350,29350,0
20241219,174200,35469600,29350,29350,29350,29350,0
20241219,174100,35469600,29350,29350,29350,29350,0
20241219,174000,35469600,29350,29350,29350,29350,0
20241219,173900,35469600,29350,29350,29350,29350,0
20241219,173800,35469600,29350,29350,29350,29350,0
20241219,173700,35469600,29350,29350,29350,29350,0
20241219,173600,35469600,29350,29350,29350,29350,0
20241219,173500,35469600,29350,29350,29350,29350,0
20241219,173400,35469600,29350,29350,29350,29350,28
20241219,173300,35469600,29350,29350,29350,29350,0
20241219,173200,35469600,29350,29350,29350,29350,0
20241219,173100,35469600,29350,29350,29350,29350,0
20241219,173000,35469600,29350,29350,29350,29350,0
20241219,172900,35469600,29350,29350,29350,29350,0
20241219,172800,35469600,29350,29350,29350,29350,0
20241219,172700,35469600,29350,29350,29350,29350,0
20241219,172600,35469600,29350,29350,29350,29350,0
20241219,172500,35469600,29350,29350,29350,29350,0
20241219,172400,35469600,29350,29350,29350,29350,0
20241219,172300,35469600,29350,29350,29350,29350,0
20241219,172200,35469600,29350,29350,29350,29350,0
20241219,172100,35469600,29350,29350,29350,29350,0
20241219,172000,35469600,29350,29350,29350,29350,0
20241219,171900,35469600,29350,29350,29350,29350,0
20241219,171800,35469600,29350,29350,29350,29350,0
20241219,171700,35469600,29350,29350,29350,29350,0
20241219,171600,35469600,29350,29350,29350,29350,0
20241219,171500,35469600,29350,29350,29350,29350,0
20241219,171400,35469600,29350,29350,29350,29350,0
20241219,171300,35469600,29350,29350,29350,29350,0
20241219,171200,35469600,29350,29350,29350,29350,0
20241219,171100,35469600,29350,29350,29350,29350,0
20241219,171000,35469600,29350,29350,29350,29350,0
20241219,170900,35469600,29350,29350,29350,29350,0
20241219,170800,35469600,29350,29350,29350,29350,0
20241219,170700,35469600,29350,29350,29350,29350,0
20241219,170600,35469600,29350,29350,29350,29350,0
20241219,170500,35469600,29350,29350,29350,29350,0
20241219,170400,35469600,29350,29350,29350,29350,28
20241219,170300,35469600,29350,29350,29350,29350,0
20241219,170200,35469600,29350,29350,29350,29350,0
20241219,170100,35469600,29350,29350,29350,29350,0
20241219,170000,35469600,29350,29350,29350,29350,0
20241219,165900,35469600,29350,29350,29350,29350,0
20241219,165800,35469600,29350,29350,29350,29350,0
20241219,165700,35469600,29350,29350,29350,29350,0
20241219,165600,35469600,29350,29350,29350,29350,0
20241219,165500,35469600,29350,29350,29350,29350,0
20241219,165400,35469600,29350,29350,29350,29350,0
20241219,165300,35469600,29350,29350,29350,29350,0
20241219,165200,35469600,29350,29350,29350,29350,0
20241219,165100,35469600,29350,29350,29350,29350,0
20241219,165000,35469600,29350,29350,29350,29350,0
20241219,164900,35469600,29350,29350,29350,29350,0
20241219,164800,35469600,29350,29350,29350,29350,0
20241219,164700,35469600,29350,29350,29350,29350,0
20241219,164600,35469600,29350,29350,29350,29350,0
20241219,164500,35469600,29350,29350,29350,29350,0
20241219,164400,35469600,29350,29350,29350,29350,0
20241219,164300,35469600,29350,29350,29350,29350,0
20241219,164200,35469600,29350,29350,29350,29350,0
20241219,164100,35469600,29350,29350,29350,29350,0
20241219,164000,35469600,29350,29350,29350,29350,0
20241219,163900,35469600,29350,29350,29350,29350,0
20241219,163800,35469600,29350,29350,29350,29350,0
20241219,163700,35469600,29350,29350,29350,29350,0
20241219,163600,35469600,29350,29350,29350,29350,0
20241219,163500,35469600,29350,29350,29350,29350,0
20241219,163400,35469600,29350,29350,29350,29350,28
20241219,163300,35469600,29350,29350,29350,29350,0
20241219,163200,35469600,29350,29350,29350,29350,0
20241219,163100,35469600,29350,29350,29350,29350,0
20241219,163000,35469600,29350,29350,29350,29350,0
20241219,162900,35469600,29350,29350,29350,29350,0
20241219,162800,35469600,29350,29350,29350,29350,0
20241219,162700,35469600,29350,29350,29350,29350,0
20241219,162600,35469600,29350,29350,29350,29350,0
20241219,162500,35469600,29350,29350,29350,29350,0
20241219,162400,35469600,29350,29350,29350,29350,0
20241219,162300,35469600,29350,29350,29350,29350,0
20241219,162200,35469600,29350,29350,29350,29350,0
20241219,162100,35469600,29350,29350,29350,29350,0
20241219,162000,35469600,29350,29350,29350,29350,0
20241219,161900,35469600,29350,29350,29350,29350,0
20241219,161800,35469600,29350,29350,29350,29350,0
20241219,161700,35469600,29350,29350,29350,29350,0
20241219,161600,35469600,29350,29350,29350,29350,0
20241219,161500,35469600,29350,29350,29350,29350,0
20241219,161400,35469600,29350,29350,29350,29350,0
20241219,161300,35469600,29350,29350,29350,29350,0
20241219,161200,35469600,29350,29350,29350,29350,0
20241219,161100,35469600,29350,29350,29350,29350,0
20241219,161000,35469600,29350,29350,29350,29350,0
20241219,160900,35469600,29350,29350,29350,29350,0
20241219,160800,35469600,29350,29350,29350,29350,0
20241219,160700,35469600,29350,29350,29350,29350,0
20241219,160600,35469600,29350,29350,29350,29350,0
20241219,160500,35469600,29350,29350,29350,29350,0
20241219,160400,35469600,29350,29350,29350,29350,28
20241219,160300,35469600,29350,29350,29350,29350,0
20241219,160200,35469600,29350,29350,29350,29350,0
20241219,160100,35469600,29350,29350,29350,29350,0
20241219,160000,35469600,29350,29350,29350,29350,0
20241219,155900,35469600,29350,29350,29350,29350,0
20241219,155800,35469600,29350,29350,29350,29350,0
20241219,155700,35469600,29350,29350,29350,29350,0
20241219,155600,35469600,29350,29350,29350,29350,0
20241219,155500,35469600,29350,29350,29350,29350,0
20241219,155400,35469600,29350,29350,29350,29350,0
20241219,155300,35469600,29350,29350,29350,29350,0
20241219,155200,35469600,29350,29350,29350,29350,0
20241219,155100,35469600,29350,29350,29350,29350,0
20241219,155000,35469600,29350,29350,29350,29350,0
20241219,154900,35469600,29350,29350,29350,29350,0
20241219,154800,35469600,29350,29350,29350,29350,0
20241219,154700,35469600,29350,29350,29350,29350,0
20241219,154600,35469600,29350,29350,29350,29350,0
20241219,154500,35469600,29350,29350,29350,29350,0
20241219,154400,35469600,29350,29350,29350,29350,0
20241219,154300,35469600,29350,29350,29350,29350,0
20241219,154200,35469600,29350,29350,29350,29350,0
20241219,154100,35469600,29350,29350,29350,29350,0
20241219,154000,35469600,29350,29350,29350,29350,0
20241219,153900,35469600,29350,29350,29350,29350,0
20241219,153800,35469600,29350,29350,29350,29350,0
20241219,153700,35469600,29350,29350,29350,29350,0
20241219,153600,35469600,29350,29350,29350,29350,0
20241219,153500,35469600,29350,29350,29350,29350,0
20241219,153400,35469600,29350,29350,29350,29350,28
20241219,153300,35469600,29350,29350,29350,29350,0
20241219,153200,35469600,29350,29350,29350,29350,0
20241219,153100,35469600,29350,29350,29350,29350,0
20241219,153000,35469600,29350,29350,29350,29350,28
20241219,152900,34647800,29250,29250,29250,29250,0
20241219,152800,34647800,29250,29250,29250,29250,0
20241219,152700,34647800,29250,29250,29250,29250,0
20241219,152600,34647800,29250,29250,29250,29250,0
20241219,152500,34647800,29250,29250,29250,29250,0
20241219,152400,34647800,29250,29250,29250,29250,0
20241219,152300,34647800,29250,29250,29250,29250,0
20241219,152200,34647800,29250,29250,29250,29250,0
20241219,152100,34647800,29250,29250,29250,29250,0
20241219,152000,34647800,29250,29250,29250,29250,0
20241219,151900,34647800,29250,29250,29250,29250,0
20241219,151800,34647800,29250,29250,29250,29250,0
20241219,151700,34647800,29250,29250,29250,29250,1
20241219,151600,34618550,29250,29250,29250,29250,1
20241219,151500,34589300,29200,29250,29250,29200,10
20241219,151400,34297250,29200,29200,29200,29200,0
20241219,151300,34297250,29200,29200,29200,29200,0
20241219,151200,34297250,29200,29300,29300,29200,3
20241219,151100,34209450,29300,29300,29300,29300,0
20241219,151000,34209450,29300,29300,29300,29300,3
20241219,150900,34121550,29350,29350,29350,29350,0
20241219,150800,34121550,29350,29350,29350,29350,0
20241219,150700,34121550,29350,29350,29350,29350,2
20241219,150600,34062850,29350,29350,29350,29350,0
20241219,150500,34062850,29350,29350,29350,29350,0
20241219,150400,34062850,29350,29350,29350,29350,0
20241219,150300,34062850,29350,29350,29350,29350,0
20241219,150200,34062850,29350,29350,29350,29350,0
20241219,150100,34062850,29350,29350,29350,29350,0
20241219,150000,34062850,29350,29350,29350,29350,1
20241219,145900,34033500,29300,29300,29300,29300,5
20241219,145800,33887000,29350,29350,29350,29350,0
20241219,145700,33887000,29350,29350,29350,29350,0
20241219,145600,33887000,29350,29350,29350,29350,0
20241219,145500,33887000,29350,29350,29350,29350,0
20241219,145400,33887000,29350,29350,29350,29350,0
20241219,145300,33887000,29350,29350,29350,29350,0
20241219,145200,33887000,29350,29300,29350,29300,6
20241219,145100,33711150,29350,29350,29350,29350,0
20241219,145000,33711150,29350,29350,29350,29350,0
20241219,144900,33711150,29350,29350,29350,29350,0
20241219,144800,33711150,29350,29350,29350,29350,0
20241219,144700,33711150,29350,29350,29350,29350,0
20241219,144600,33711150,29350,29350,29350,29350,0
20241219,144500,33711150,29350,29350,29350,29350,0
20241219,144400,33711150,29350,29400,29400,29350,6
20241219,144300,33535000,29350,29350,29350,29350,0
20241219,144200,33535000,29350,29350,29350,29350,0
20241219,144100,33535000,29350,29350,29350,29350,0
20241219,144000,33535000,29350,29350,29350,29350,0
20241219,143900,33535000,29350,29350,29350,29350,0
20241219,143800,33535000,29350,29350,29350,29350,0
20241219,143700,33535000,29350,29350,29350,29350,0
20241219,143600,33535000,29350,29350,29350,29350,5
20241219,143500,33388250,29300,29300,29300,29300,0
20241219,143400,33388250,29300,29300,29300,29300,0
20241219,143300,33388250,29300,29300,29300,29300,0
20241219,143200,33388250,29300,29300,29300,29300,0
20241219,143100,33388250,29300,29300,29300,29300,0
20241219,143000,33388250,29300,29300,29300,29300,3
20241219,142900,33300350,29250,29300,29300,29250,4
20241219,142800,33183200,29450,29450,29450,29450,0
20241219,142700,33183200,29450,29450,29450,29450,0
20241219,142600,33183200,29450,29450,29450,29450,1
20241219,142500,33153750,29450,29450,29450,29450,0
20241219,142400,33153750,29450,29400,29450,29400,2
20241219,142300,33094900,29300,29300,29300,29300,0
20241219,142200,33094900,29300,29300,29300,29300,0
20241219,142100,33094900,29300,29300,29300,29300,5
20241219,142000,32948400,29400,29400,29400,29400,1
20241219,141900,32919000,29300,29300,29300,29300,0
20241219,141800,32919000,29300,29300,29300,29300,0
20241219,141700,32919000,29300,29300,29300,29300,0
20241219,141600,32919000,29300,29300,29300,29300,0
20241219,141500,32919000,29300,29300,29300,29300,0
20241219,141400,32919000,29300,29300,29300,29300,0
20241219,141300,32919000,29300,29300,29300,29300,5
20241219,141200,32772500,29450,29450,29450,29450,0
20241219,141100,32772500,29450,29450,29450,29450,0
20241219,141000,32772500,29450,29450,29450,29450,0
20241219,140900,32772500,29450,29450,29450,29450,0
20241219,140800,32772500,29450,29450,29450,29450,5
20241219,140700,32625250,29400,29400,29400,29400,0
20241219,140600,32625250,29400,29400,29400,29400,10
20241219,140500,32331250,29900,29250,29950,29250,201
20241219,140400,26378050,29200,29200,29200,29200,0
20241219,140300,26378050,29200,29200,29200,29200,26
20241219,140200,25618850,29200,29200,29200,29200,0
20241219,140100,25618850,29200,29200,29200,29200,0
20241219,140000,25618850,29200,29200,29200,29200,0
20241219,135900,25618850,29200,29200,29200,29200,0
20241219,135800,25618850,29200,29200,29200,29200,6
20241219,135700,25443650,29200,29200,29200,29200,0
20241219,135600,25443650,29200,29200,29200,29200,1
20241219,135500,25414450,29200,29200,29200,29200,0
20241219,135400,25414450,29200,29200,29200,29200,0
20241219,135300,25414450,29200,29200,29200,29200,0
20241219,135200,25414450,29200,29200,29200,29200,0
20241219,135100,25414450,29200,29200,29200,29200,0
20241219,135000,25414450,29200,29200,29200,29200,5
20241219,134900,25268450,29200,29200,29200,29200,1
20241219,134800,25239250,29250,29250,29250,29250,0
20241219,134700,25239250,29250,29250,29250,29250,1
20241219,134600,25210000,29200,29200,29200,29200,0
20241219,134500,25210000,29200,29200,29200,29200,0
20241219,134400,25210000,29200,29200,29200,29200,0
20241219,134300,25210000,29200,29200,29200,29200,5
20241219,134200,25064000,29200,29200,29200,29200,0
20241219,134100,25064000,29200,29200,29200,29200,0
20241219,134000,25064000,29200,29200,29200,29200,0
20241219,133900,25064000,29200,29200,29200,29200,0
20241219,133800,25064000,29200,29200,29200,29200,1
20241219,133700,25034800,29200,29200,29200,29200,0
20241219,133600,25034800,29200,29200,29200,29200,0
20241219,133500,25034800,29200,29200,29200,29200,5
20241219,133400,24888800,29200,29200,29200,29200,0
20241219,133300,24888800,29200,29200,29200,29200,0
20241219,133200,24888800,29200,29200,29200,29200,0
20241219,133100,24888800,29200,29200,29200,29200,1
20241219,133000,24859600,29200,29200,29200,29200,0
20241219,132900,24859600,29200,29200,29200,29200,0
20241219,132800,24859600,29200,29200,29200,29200,5
20241219,132700,24713600,29200,29200,29200,29200,0
20241219,132600,24713600,29200,29200,29200,29200,0
20241219,132500,24713600,29200,29200,29200,29200,0
20241219,132400,24713600,29200,29200,29200,29200,1
20241219,132300,24684400,29200,29200,29200,29200,0
20241219,132200,24684400,29200,29200,29200,29200,0
20241219,132100,24684400,29200,29200,29200,29200,0
20241219,132000,24684400,29200,29200,29200,29200,5
20241219,131900,24538400,29200,29200,29200,29200,0
20241219,131800,24538400,29200,29200,29200,29200,0
20241219,131700,24538400,29200,29200,29200,29200,0
20241219,131600,24538400,29200,29200,29200,29200,0
20241219,131500,24538400,29200,29200,29200,29200,0
20241219,131400,24538400,29200,29200,29200,29200,1
20241219,131300,24509200,29200,29200,29200,29200,0
20241219,131200,24509200,29200,29200,29200,29200,5
20241219,131100,24363200,29200,29200,29200,29200,0
20241219,131000,24363200,29200,29200,29200,29200,0
20241219,130900,24363200,29200,29200,29200,29200,0
20241219,130800,24363200,29200,29200,29200,29200,0
20241219,130700,24363200,29200,29200,29200,29200,1
20241219,130600,24334000,29200,29200,29200,29200,0
20241219,130500,24334000,29200,29200,29200,29200,5
20241219,130400,24188000,29200,29200,29200,29200,0
20241219,130300,24188000,29200,29200,29200,29200,0
20241219,130200,24188000,29200,29200,29200,29200,0
20241219,130100,24188000,29200,29200,29200,29200,0
20241219,130000,24188000,29200,29200,29200,29200,1
20241219,125900,24158800,29200,29200,29200,29200,0
20241219,125800,24158800,29200,29200,29200,29200,0
20241219,125700,24158800,29200,29200,29200,29200,5
20241219,125600,24012800,29200,29200,29200,29200,0
20241219,125500,24012800,29200,29200,29200,29200,0
20241219,125400,24012800,29200,29200,29200,29200,0
20241219,125300,24012800,29200,29200,29200,29200,0
20241219,125200,24012800,29200,29200,29200,29200,0
20241219,125100,24012800,29200,29200,29200,29200,0
20241219,125000,24012800,29200,29200,29200,29200,0
20241219,124900,24012800,29200,29200,29200,29200,6
20241219,124800,23837600,29200,29200,29200,29200,0
20241219,124700,23837600,29200,29200,29200,29200,0
20241219,124600,23837600,29200,29200,29200,29200,0
20241219,124500,23837600,29200,29200,29200,29200,0
20241219,124400,23837600,29200,29200,29200,29200,0
20241219,124300,23837600,29200,29200,29200,29200,0
20241219,124200,23837600,29200,29200,29200,29200,6
20241219,124100,23662400,29200,29200,29200,29200,0
20241219,124000,23662400,29200,29200,29200,29200,0
20241219,123900,23662400,29200,29200,29200,29200,0
20241219,123800,23662400,29200,29200,29200,29200,0
20241219,123700,23662400,29200,29200,29200,29200,0
20241219,123600,23662400,29200,29200,29200,29200,0
20241219,123500,23662400,29200,29200,29200,29200,1
20241219,123400,23633200,29200,29200,29200,29200,5
20241219,123300,23487200,29200,29200,29200,29200,0
20241219,123200,23487200,29200,29200,29200,29200,0
20241219,123100,23487200,29200,29200,29200,29200,0
20241219,123000,23487200,29200,29200,29200,29200,0
20241219,122900,23487200,29200,29200,29200,29200,0
20241219,122800,23487200,29200,29200,29200,29200,0
20241219,122700,23487200,29200,29200,29200,29200,0
20241219,122600,23487200,29200,29200,29200,29200,5
20241219,122500,23341200,29200,29200,29200,29200,1
20241219,122400,23312000,29200,29200,29200,29200,0
20241219,122300,23312000,29200,29200,29200,29200,0
20241219,122200,23312000,29200,29200,29200,29200,0
20241219,122100,23312000,29200,29200,29200,29200,0
20241219,122000,23312000,29200,29200,29200,29200,0
20241219,121900,23312000,29200,29200,29200,29200,5
20241219,121800,23166000,29200,29200,29200,29200,1
20241219,121700,23136800,29200,29200,29200,29200,0
20241219,121600,23136800,29200,29200,29200,29200,0
20241219,121500,23136800,29200,29200,29200,29200,0
20241219,121400,23136800,29200,29200,29200,29200,0
20241219,121300,23136800,29200,29200,29200,29200,0
20241219,121200,23136800,29200,29200,29200,29200,0
20241219,121100,23136800,29200,29200,29200,29200,7
20241219,121000,22932400,29200,29200,29200,29200,0
20241219,120900,22932400,29200,29200,29200,29200,0
20241219,120800,22932400,29200,29200,29200,29200,0
20241219,120700,22932400,29200,29200,29200,29200,0
20241219,120600,22932400,29200,29200,29200,29200,0
20241219,120500,22932400,29200,29200,29200,29200,0
20241219,120400,22932400,29200,29200,29200,29200,5
20241219,120300,22786400,29200,29200,29200,29200,0
20241219,120200,22786400,29200,29200,29200,29200,0
20241219,120100,22786400,29200,29200,29200,29200,0
20241219,120000,22786400,29200,29200,29200,29200,1
20241219,115900,22757200,29200,29200,29200,29200,0
20241219,115800,22757200,29200,29200,29200,29200,0
20241219,115700,22757200,29200,29200,29200,29200,0
20241219,115600,22757200,29200,29200,29200,29200,5
20241219,115500,22611200,29200,29200,29200,29200,1
20241219,115400,22582000,29200,29200,29200,29200,0
20241219,115300,22582000,29200,29200,29200,29200,1
20241219,115200,22552800,29200,29200,29200,29200,0
20241219,115100,22552800,29200,29200,29200,29200,0
20241219,115000,22552800,29200,29200,29200,29200,0
20241219,114900,22552800,29200,29200,29200,29200,0
20241219,114800,22552800,29200,29200,29200,29200,5
20241219,114700,22406800,29200,29200,29200,29200,0
20241219,114600,22406800,29200,29200,29200,29200,1
20241219,114500,22377600,29200,29200,29200,29200,0
20241219,114400,22377600,29200,29200,29200,29200,0
20241219,114300,22377600,29200,29200,29200,29200,0
20241219,114200,22377600,29200,29200,29200,29200,0
20241219,114100,22377600,29200,29200,29200,29200,5
20241219,114000,22231600,29200,29200,29200,29200,0
20241219,113900,22231600,29200,29200,29200,29200,0
20241219,113800,22231600,29200,29200,29200,29200,0
20241219,113700,22231600,29200,29200,29200,29200,0
20241219,113600,22231600,29200,29200,29200,29200,1
20241219,113500,22202400,29200,29200,29200,29200,1
20241219,113400,22173200,29150,29150,29150,29150,0
20241219,113300,22173200,29150,29150,29150,29150,5
20241219,113200,22027450,29150,29150,29150,29150,0
20241219,113100,22027450,29150,29150,29150,29150,0
20241219,113000,22027450,29150,29150,29150,29150,0
20241219,112900,22027450,29150,29150,29150,29150,0
20241219,112800,22027450,29150,29150,29150,29150,0
20241219,112700,22027450,29150,29150,29150,29150,0
20241219,112600,22027450,29150,29150,29150,29150,0
20241219,112500,22027450,29150,29150,29150,29150,5
20241219,112400,21881700,29200,29200,29200,29200,0
20241219,112300,21881700,29200,29200,29200,29200,2
20241219,112200,21823300,29150,29150,29150,29150,1
20241219,112100,21794150,29150,29150,29150,29150,0
20241219,112000,21794150,29150,29150,29150,29150,0
20241219,111900,21794150,29150,29150,29150,29150,0
20241219,111800,21794150,29150,29150,29150,29150,5
20241219,111700,21648400,29200,29200,29200,29200,0
20241219,111600,21648400,29200,29200,29200,29200,1
20241219,111500,21619200,29150,29150,29150,29150,0
20241219,111400,21619200,29150,29150,29150,29150,0
20241219,111300,21619200,29150,29150,29150,29150,0
20241219,111200,21619200,29150,29150,29150,29150,0
20241219,111100,21619200,29150,29150,29150,29150,1
20241219,111000,21590050,29150,29150,29150,29150,5
20241219,110900,21444300,29150,29150,29150,29150,0
20241219,110800,21444300,29150,29150,29150,29150,0
20241219,110700,21444300,29150,29150,29150,29150,0
20241219,110600,21444300,29150,29150,29150,29150,0
20241219,110500,21444300,29150,29150,29150,29150,0
20241219,110400,21444300,29150,29150,29150,29150,1
20241219,110300,21415150,29200,29200,29200,29200,0
20241219,110200,21415150,29200,29200,29200,29200,3
20241219,110100,21327550,29200,29200,29200,29200,2
20241219,110000,21269150,29200,29200,29200,29200,0
20241219,105900,21269150,29200,29200,29200,29200,0
20241219,105800,21269150,29200,29200,29200,29200,0
20241219,105700,21269150,29200,29200,29200,29200,1
20241219,105600,21239950,29250,29250,29250,29250,0
20241219,105500,21239950,29250,29250,29250,29250,4
20241219,105400,21122950,29250,29250,29250,29250,0
20241219,105300,21122950,29250,29250,29250,29250,0
20241219,105200,21122950,29250,29250,29250,29250,0
20241219,105100,21122950,29250,29250,29250,29250,1
20241219,105000,21093700,29200,29200,29200,29200,0
20241219,104900,21093700,29200,29200,29200,29200,0
20241219,104800,21093700,29200,29200,29200,29200,0
20241219,104700,21093700,29200,29200,29200,29200,6
20241219,104600,20918500,29200,29200,29200,29200,0
20241219,104500,20918500,29200,29200,29200,29200,0
20241219,104400,20918500,29200,29200,29200,29200,0
20241219,104300,20918500,29200,29200,29200,29200,0
20241219,104200,20918500,29200,29200,29200,29200,0
20241219,104100,20918500,29200,29200,29200,29200,0
20241219,104000,20918500,29200,29200,29200,29200,5
20241219,103900,20772500,29250,29250,29250,29250,0
20241219,103800,20772500,29250,29250,29250,29250,0
20241219,103700,20772500,29250,29250,29250,29250,0
20241219,103600,20772500,29250,29250,29250,29250,1
20241219,103500,20743250,29250,29250,29250,29250,0
20241219,103400,20743250,29250,29250,29250,29250,0
20241219,103300,20743250,29250,29250,29250,29250,0
20241219,103200,20743250,29250,29250,29250,29250,5
20241219,103100,20597000,29300,29300,29300,29300,0
20241219,103000,20597000,29300,29300,29300,29300,0
20241219,102900,20597000,29300,29300,29300,29300,0
20241219,102800,20597000,29300,29300,29300,29300,0
20241219,102700,20597000,29300,29300,29300,29300,0
20241219,102600,20597000,29300,29300,29300,29300,0
20241219,102500,20597000,29300,29300,29300,29300,0
20241219,102400,20597000,29300,29300,29300,29300,5
20241219,102300,20450500,29350,29350,29350,29350,1
20241219,102200,20421150,29350,29350,29350,29350,0
20241219,102100,20421150,29350,29350,29350,29350,1
20241219,102000,20391800,29300,29300,29300,29300,0
20241219,101900,20391800,29300,29300,29300,29300,6
20241219,101800,20216000,29300,29300,29300,29300,38
20241219,101700,19102600,29300,29250,29300,29250,6
20241219,101600,18927050,29250,29250,29250,29250,0
20241219,101500,18927050,29250,29250,29250,29250,0
20241219,101400,18927050,29250,29250,29250,29250,5
20241219,101300,18780800,29200,29200,29200,29200,0
20241219,101200,18780800,29200,29200,29200,29200,0
20241219,101100,18780800,29200,29200,29200,29200,0
20241219,101000,18780800,29200,29200,29200,29200,0
20241219,100900,18780800,29200,29200,29200,29200,5
20241219,100800,18634800,29200,29200,29200,29200,0
20241219,100700,18634800,29200,29200,29200,29200,0
20241219,100600,18634800,29200,29200,29200,29200,0
20241219,100500,18634800,29200,29200,29200,29200,1
20241219,100400,18605600,29200,29200,29200,29200,0
20241219,100300,18605600,29200,29200,29200,29200,0
20241219,100200,18605600,29200,29200,29200,29200,0
20241219,100100,18605600,29200,29600,29600,29200,8
20241219,100000,18370800,29600,29600,29600,29600,1
20241219,095900,18341200,29550,29550,29550,29550,0
20241219,095800,18341200,29550,29550,29550,29550,0
20241219,095700,18341200,29550,29550,29550,29550,0
20241219,095600,18341200,29550,29200,29550,29200,64
20241219,095500,16471700,29150,29150,29150,29150,0
20241219,095400,16471700,29150,29150,29150,29150,5
20241219,095300,16325950,29200,29200,29200,29200,200
20241219,095200,10485950,29150,29150,29150,29150,0
20241219,095100,10485950,29150,29150,29150,29150,0
20241219,095000,10485950,29150,29150,29150,29150,0
20241219,094900,10485950,29150,29150,29150,29150,0
20241219,094800,10485950,29150,29150,29150,29150,0
20241219,094700,10485950,29150,29150,29150,29150,0
20241219,094600,10485950,29150,29150,29150,29150,5
20241219,094500,10340200,29150,29150,29150,29150,0
20241219,094400,10340200,29150,29150,29150,29150,0
20241219,094300,10340200,29150,29150,29150,29150,0
20241219,094200,10340200,29150,29150,29150,29150,0
20241219,094100,10340200,29150,29150,29150,29150,0
20241219,094000,10340200,29150,29150,29150,29150,0
20241219,093900,10340200,29150,29150,29150,29150,0
20241219,093800,10340200,29150,29200,29200,29150,29
20241219,093700,9494600,29200,29200,29200,29200,0
20241219,093600,9494600,29200,29200,29200,29200,0
20241219,093500,9494600,29200,29200,29200,29200,0
20241219,093400,9494600,29200,29200,29200,29200,0
20241219,093300,9494600,29200,29200,29200,29200,0
20241219,093200,9494600,29200,29200,29200,29200,0
20241219,093100,9494600,29200,29150,29200,29150,21
20241219,093000,8881650,29200,29200,29200,29200,0
20241219,092900,8881650,29200,29200,29200,29200,0
20241219,092800,8881650,29200,29200,29200,29200,0
20241219,092700,8881650,29200,29200,29200,29200,0
20241219,092600,8881650,29200,29200,29200,29200,0
20241219,092500,8881650,29200,29200,29200,29200,0
20241219,092400,8881650,29200,29200,29200,29200,0
20241219,092300,8881650,29200,29150,29200,29150,6
20241219,092200,8706700,29200,29200,29200,29200,83
20241219,092100,6283100,29200,29200,29200,29200,0
20241219,092000,6283100,29200,29200,29200,29200,0
20241219,091900,6283100,29200,29200,29200,29200,0
20241219,091800,6283100,29200,29200,29200,29200,0
20241219,091700,6283100,29200,29200,29200,29200,0
20241219,091600,6283100,29200,29200,29200,29200,5
20241219,091500,6137100,29200,29200,29200,29200,0
20241219,091400,6137100,29200,29200,29200,29200,0
20241219,091300,6137100,29200,29200,29200,29200,0
20241219,091200,6137100,29200,29200,29200,29200,0
20241219,091100,6137100,29200,29250,29250,29200,100
20241219,091000,3216950,29250,29250,29250,29250,0
20241219,090900,3216950,29250,29250,29250,29250,50
20241219,090800,1754450,29150,29150,29150,29150,5
20241219,090700,1608700,29500,29500,29500,29500,5
20241219,090600,1461200,29200,29200,29200,29200,0
20241219,090500,1461200,29200,29200,29200,29200,0
20241219,090400,1461200,29200,29200,29200,29200,0
20241219,090300,1461200,29200,29250,29250,29200,30
20241219,090200,585100,29200,29500,29500,29200,20
20241219,090100,0,29700,29700,29700,29700,0
20241219,090000,0,29700,29700,29700,29700,0