KissMeData/001460/min/candle-20241224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241224,183400,57003500,29500,29500,29500,29500,65
20241224,183300,57003500,29500,29500,29500,29500,0
20241224,183200,57003500,29500,29500,29500,29500,0
20241224,183100,57003500,29500,29500,29500,29500,0
20241224,183000,57003500,29500,29500,29500,29500,0
20241224,182900,57003500,29500,29500,29500,29500,0
20241224,182800,57003500,29500,29500,29500,29500,0
20241224,182700,57003500,29500,29500,29500,29500,0
20241224,182600,57003500,29500,29500,29500,29500,0
20241224,182500,57003500,29500,29500,29500,29500,0
20241224,182400,57003500,29500,29500,29500,29500,0
20241224,182300,57003500,29500,29500,29500,29500,0
20241224,182200,57003500,29500,29500,29500,29500,0
20241224,182100,57003500,29500,29500,29500,29500,0
20241224,182000,57003500,29500,29500,29500,29500,0
20241224,181900,57003500,29500,29500,29500,29500,0
20241224,181800,57003500,29500,29500,29500,29500,0
20241224,181700,57003500,29500,29500,29500,29500,0
20241224,181600,57003500,29500,29500,29500,29500,0
20241224,181500,57003500,29500,29500,29500,29500,0
20241224,181400,57003500,29500,29500,29500,29500,0
20241224,181300,57003500,29500,29500,29500,29500,0
20241224,181200,57003500,29500,29500,29500,29500,0
20241224,181100,57003500,29500,29500,29500,29500,0
20241224,181000,57003500,29500,29500,29500,29500,0
20241224,180900,57003500,29500,29500,29500,29500,0
20241224,180800,57003500,29500,29500,29500,29500,0
20241224,180700,57003500,29500,29500,29500,29500,0
20241224,180600,57003500,29500,29500,29500,29500,0
20241224,180500,57003500,29500,29500,29500,29500,0
20241224,180400,57003500,29500,29500,29500,29500,65
20241224,180300,57003500,29500,29500,29500,29500,0
20241224,180200,57003500,29500,29500,29500,29500,0
20241224,180100,57003500,29500,29500,29500,29500,0
20241224,180000,57003500,29500,29500,29500,29500,0
20241224,175900,57003500,29500,29500,29500,29500,0
20241224,175800,57003500,29500,29500,29500,29500,0
20241224,175700,57003500,29500,29500,29500,29500,0
20241224,175600,57003500,29500,29500,29500,29500,0
20241224,175500,57003500,29500,29500,29500,29500,0
20241224,175400,57003500,29500,29500,29500,29500,0
20241224,175300,57003500,29500,29500,29500,29500,0
20241224,175200,57003500,29500,29500,29500,29500,0
20241224,175100,57003500,29500,29500,29500,29500,0
20241224,175000,57003500,29500,29500,29500,29500,0
20241224,174900,57003500,29500,29500,29500,29500,0
20241224,174800,57003500,29500,29500,29500,29500,0
20241224,174700,57003500,29500,29500,29500,29500,0
20241224,174600,57003500,29500,29500,29500,29500,0
20241224,174500,57003500,29500,29500,29500,29500,0
20241224,174400,57003500,29500,29500,29500,29500,0
20241224,174300,57003500,29500,29500,29500,29500,0
20241224,174200,57003500,29500,29500,29500,29500,0
20241224,174100,57003500,29500,29500,29500,29500,0
20241224,174000,57003500,29500,29500,29500,29500,0
20241224,173900,57003500,29500,29500,29500,29500,0
20241224,173800,57003500,29500,29500,29500,29500,0
20241224,173700,57003500,29500,29500,29500,29500,0
20241224,173600,57003500,29500,29500,29500,29500,0
20241224,173500,57003500,29500,29500,29500,29500,0
20241224,173400,57003500,29500,29500,29500,29500,65
20241224,173300,57003500,29500,29500,29500,29500,0
20241224,173200,57003500,29500,29500,29500,29500,0
20241224,173100,57003500,29500,29500,29500,29500,0
20241224,173000,57003500,29500,29500,29500,29500,0
20241224,172900,57003500,29500,29500,29500,29500,0
20241224,172800,57003500,29500,29500,29500,29500,0
20241224,172700,57003500,29500,29500,29500,29500,0
20241224,172600,57003500,29500,29500,29500,29500,0
20241224,172500,57003500,29500,29500,29500,29500,0
20241224,172400,57003500,29500,29500,29500,29500,0
20241224,172300,57003500,29500,29500,29500,29500,0
20241224,172200,57003500,29500,29500,29500,29500,0
20241224,172100,57003500,29500,29500,29500,29500,0
20241224,172000,57003500,29500,29500,29500,29500,0
20241224,171900,57003500,29500,29500,29500,29500,0
20241224,171800,57003500,29500,29500,29500,29500,0
20241224,171700,57003500,29500,29500,29500,29500,0
20241224,171600,57003500,29500,29500,29500,29500,0
20241224,171500,57003500,29500,29500,29500,29500,0
20241224,171400,57003500,29500,29500,29500,29500,0
20241224,171300,57003500,29500,29500,29500,29500,0
20241224,171200,57003500,29500,29500,29500,29500,0
20241224,171100,57003500,29500,29500,29500,29500,0
20241224,171000,57003500,29500,29500,29500,29500,0
20241224,170900,57003500,29500,29500,29500,29500,0
20241224,170800,57003500,29500,29500,29500,29500,0
20241224,170700,57003500,29500,29500,29500,29500,0
20241224,170600,57003500,29500,29500,29500,29500,0
20241224,170500,57003500,29500,29500,29500,29500,0
20241224,170400,57003500,29500,29500,29500,29500,65
20241224,170300,57003500,29500,29500,29500,29500,0
20241224,170200,57003500,29500,29500,29500,29500,0
20241224,170100,57003500,29500,29500,29500,29500,0
20241224,170000,57003500,29500,29500,29500,29500,0
20241224,165900,57003500,29500,29500,29500,29500,0
20241224,165800,57003500,29500,29500,29500,29500,0
20241224,165700,57003500,29500,29500,29500,29500,0
20241224,165600,57003500,29500,29500,29500,29500,0
20241224,165500,57003500,29500,29500,29500,29500,0
20241224,165400,57003500,29500,29500,29500,29500,0
20241224,165300,57003500,29500,29500,29500,29500,0
20241224,165200,57003500,29500,29500,29500,29500,0
20241224,165100,57003500,29500,29500,29500,29500,0
20241224,165000,57003500,29500,29500,29500,29500,0
20241224,164900,57003500,29500,29500,29500,29500,0
20241224,164800,57003500,29500,29500,29500,29500,0
20241224,164700,57003500,29500,29500,29500,29500,0
20241224,164600,57003500,29500,29500,29500,29500,0
20241224,164500,57003500,29500,29500,29500,29500,0
20241224,164400,57003500,29500,29500,29500,29500,0
20241224,164300,57003500,29500,29500,29500,29500,0
20241224,164200,57003500,29500,29500,29500,29500,0
20241224,164100,57003500,29500,29500,29500,29500,0
20241224,164000,57003500,29500,29500,29500,29500,0
20241224,163900,57003500,29500,29500,29500,29500,0
20241224,163800,57003500,29500,29500,29500,29500,0
20241224,163700,57003500,29500,29500,29500,29500,0
20241224,163600,57003500,29500,29500,29500,29500,0
20241224,163500,57003500,29500,29500,29500,29500,0
20241224,163400,57003500,29500,29500,29500,29500,65
20241224,163300,57003500,29500,29500,29500,29500,0
20241224,163200,57003500,29500,29500,29500,29500,0
20241224,163100,57003500,29500,29500,29500,29500,0
20241224,163000,57003500,29500,29500,29500,29500,0
20241224,162900,57003500,29500,29500,29500,29500,0
20241224,162800,57003500,29500,29500,29500,29500,0
20241224,162700,57003500,29500,29500,29500,29500,0
20241224,162600,57003500,29500,29500,29500,29500,0
20241224,162500,57003500,29500,29500,29500,29500,0
20241224,162400,57003500,29500,29500,29500,29500,0
20241224,162300,57003500,29500,29500,29500,29500,0
20241224,162200,57003500,29500,29500,29500,29500,0
20241224,162100,57003500,29500,29500,29500,29500,0
20241224,162000,57003500,29500,29500,29500,29500,0
20241224,161900,57003500,29500,29500,29500,29500,0
20241224,161800,57003500,29500,29500,29500,29500,0
20241224,161700,57003500,29500,29500,29500,29500,0
20241224,161600,57003500,29500,29500,29500,29500,0
20241224,161500,57003500,29500,29500,29500,29500,0
20241224,161400,57003500,29500,29500,29500,29500,0
20241224,161300,57003500,29500,29500,29500,29500,0
20241224,161200,57003500,29500,29500,29500,29500,0
20241224,161100,57003500,29500,29500,29500,29500,0
20241224,161000,57003500,29500,29500,29500,29500,0
20241224,160900,57003500,29500,29500,29500,29500,0
20241224,160800,57003500,29500,29500,29500,29500,0
20241224,160700,57003500,29500,29500,29500,29500,0
20241224,160600,57003500,29500,29500,29500,29500,0
20241224,160500,57003500,29500,29500,29500,29500,0
20241224,160400,57003500,29500,29500,29500,29500,65
20241224,160300,57003500,29500,29500,29500,29500,0
20241224,160200,57003500,29500,29500,29500,29500,0
20241224,160100,57003500,29500,29500,29500,29500,0
20241224,160000,57003500,29500,29500,29500,29500,0
20241224,155900,57003500,29500,29500,29500,29500,0
20241224,155800,57003500,29500,29500,29500,29500,0
20241224,155700,57003500,29500,29500,29500,29500,0
20241224,155600,57003500,29500,29500,29500,29500,0
20241224,155500,57003500,29500,29500,29500,29500,0
20241224,155400,57003500,29500,29500,29500,29500,0
20241224,155300,57003500,29500,29500,29500,29500,0
20241224,155200,57003500,29500,29500,29500,29500,0
20241224,155100,57003500,29500,29500,29500,29500,0
20241224,155000,57003500,29500,29500,29500,29500,0
20241224,154900,57003500,29500,29500,29500,29500,0
20241224,154800,57003500,29500,29500,29500,29500,0
20241224,154700,57003500,29500,29500,29500,29500,0
20241224,154600,57003500,29500,29500,29500,29500,0
20241224,154500,57003500,29500,29500,29500,29500,0
20241224,154400,57003500,29500,29500,29500,29500,0
20241224,154300,57003500,29500,29500,29500,29500,0
20241224,154200,57003500,29500,29500,29500,29500,0
20241224,154100,57003500,29500,29500,29500,29500,0
20241224,154000,57003500,29500,29500,29500,29500,0
20241224,153900,57003500,29500,29500,29500,29500,0
20241224,153800,57003500,29500,29500,29500,29500,0
20241224,153700,57003500,29500,29500,29500,29500,0
20241224,153600,57003500,29500,29500,29500,29500,0
20241224,153500,57003500,29500,29500,29500,29500,0
20241224,153400,57003500,29500,29500,29500,29500,65
20241224,153300,57003500,29500,29500,29500,29500,0
20241224,153200,57003500,29500,29500,29500,29500,0
20241224,153100,57003500,29500,29500,29500,29500,0
20241224,153000,57003500,29500,29500,29500,29500,65
20241224,152900,55086000,29500,29500,29500,29500,0
20241224,152800,55086000,29500,29500,29500,29500,0
20241224,152700,55086000,29500,29500,29500,29500,0
20241224,152600,55086000,29500,29500,29500,29500,0
20241224,152500,55086000,29500,29500,29500,29500,0
20241224,152400,55086000,29500,29500,29500,29500,0
20241224,152300,55086000,29500,29500,29500,29500,0
20241224,152200,55086000,29500,29500,29500,29500,0
20241224,152100,55086000,29500,29500,29500,29500,0
20241224,152000,55086000,29500,29500,29500,29500,0
20241224,151900,55086000,29500,29500,29500,29500,110
20241224,151800,51841000,29500,29500,29500,29500,0
20241224,151700,51841000,29500,29500,29500,29500,0
20241224,151600,51841000,29500,29500,29500,29500,57
20241224,151500,50159500,29500,29500,29500,29500,0
20241224,151400,50159500,29500,29500,29500,29500,0
20241224,151300,50159500,29500,29400,29500,29400,50
20241224,151200,48686100,29100,29100,29100,29100,0
20241224,151100,48686100,29100,29100,29100,29100,0
20241224,151000,48686100,29100,29100,29100,29100,2
20241224,150900,48627900,29550,29500,29550,29500,15
20241224,150800,48184900,29550,29150,29550,29150,150
20241224,150700,43782950,29150,29150,29150,29150,0
20241224,150600,43782950,29150,29150,29150,29150,0
20241224,150500,43782950,29150,29150,29150,29150,0
20241224,150400,43782950,29150,29150,29150,29150,0
20241224,150300,43782950,29150,29150,29150,29150,0
20241224,150200,43782950,29150,29150,29150,29150,0
20241224,150100,43782950,29150,29150,29150,29150,0
20241224,150000,43782950,29150,29150,29150,29150,1
20241224,145900,43753800,29150,29150,29150,29150,1
20241224,145800,43724650,29100,29100,29100,29100,0
20241224,145700,43724650,29100,29100,29100,29100,0
20241224,145600,43724650,29100,29100,29100,29100,23
20241224,145500,43055350,29100,29100,29100,29100,0
20241224,145400,43055350,29100,29100,29100,29100,0
20241224,145300,43055350,29100,29100,29100,29100,0
20241224,145200,43055350,29100,29100,29100,29100,0
20241224,145100,43055350,29100,29100,29100,29100,1
20241224,145000,43026250,29000,29000,29000,29000,0
20241224,144900,43026250,29000,29000,29000,29000,0
20241224,144800,43026250,29000,29000,29000,29000,0
20241224,144700,43026250,29000,29000,29000,29000,0
20241224,144600,43026250,29000,29000,29000,29000,0
20241224,144500,43026250,29000,29000,29000,29000,0
20241224,144400,43026250,29000,29000,29000,29000,0
20241224,144300,43026250,29000,29000,29000,29000,0
20241224,144200,43026250,29000,29000,29000,29000,0
20241224,144100,43026250,29000,29000,29000,29000,0
20241224,144000,43026250,29000,29000,29000,29000,0
20241224,143900,43026250,29000,29000,29000,29000,0
20241224,143800,43026250,29000,29000,29000,29000,0
20241224,143700,43026250,29000,29000,29000,29000,0
20241224,143600,43026250,29000,29000,29000,29000,0
20241224,143500,43026250,29000,29000,29000,29000,0
20241224,143400,43026250,29000,29000,29000,29000,0
20241224,143300,43026250,29000,29000,29000,29000,0
20241224,143200,43026250,29000,29000,29000,29000,0
20241224,143100,43026250,29000,29000,29000,29000,0
20241224,143000,43026250,29000,29000,29000,29000,0
20241224,142900,43026250,29000,29000,29000,29000,0
20241224,142800,43026250,29000,29000,29000,29000,0
20241224,142700,43026250,29000,29000,29000,29000,0
20241224,142600,43026250,29000,29000,29000,29000,0
20241224,142500,43026250,29000,29000,29000,29000,0
20241224,142400,43026250,29000,29000,29000,29000,0
20241224,142300,43026250,29000,29000,29000,29000,0
20241224,142200,43026250,29000,29000,29000,29000,0
20241224,142100,43026250,29000,29000,29000,29000,0
20241224,142000,43026250,29000,29000,29000,29000,0
20241224,141900,43026250,29000,29000,29000,29000,0
20241224,141800,43026250,29000,29000,29000,29000,0
20241224,141700,43026250,29000,29000,29000,29000,0
20241224,141600,43026250,29000,29000,29000,29000,0
20241224,141500,43026250,29000,29000,29000,29000,0
20241224,141400,43026250,29000,29000,29000,29000,0
20241224,141300,43026250,29000,29000,29000,29000,0
20241224,141200,43026250,29000,29000,29000,29000,0
20241224,141100,43026250,29000,29000,29000,29000,0
20241224,141000,43026250,29000,29000,29000,29000,0
20241224,140900,43026250,29000,29000,29000,29000,0
20241224,140800,43026250,29000,29000,29000,29000,0
20241224,140700,43026250,29000,29000,29000,29000,0
20241224,140600,43026250,29000,29000,29000,29000,0
20241224,140500,43026250,29000,29000,29000,29000,0
20241224,140400,43026250,29000,29000,29000,29000,0
20241224,140300,43026250,29000,29000,29000,29000,27
20241224,140200,42243250,29200,29200,29200,29200,0
20241224,140100,42243250,29200,29200,29200,29200,0
20241224,140000,42243250,29200,29200,29200,29200,0
20241224,135900,42243250,29200,29200,29200,29200,0
20241224,135800,42243250,29200,29200,29200,29200,0
20241224,135700,42243250,29200,29200,29200,29200,2
20241224,135600,42184850,29200,29200,29200,29200,0
20241224,135500,42184850,29200,29200,29200,29200,0
20241224,135400,42184850,29200,29200,29200,29200,0
20241224,135300,42184850,29200,29200,29200,29200,0
20241224,135200,42184850,29200,29200,29200,29200,0
20241224,135100,42184850,29200,29200,29200,29200,0
20241224,135000,42184850,29200,29200,29200,29200,3
20241224,134900,42097250,29200,29200,29200,29200,4
20241224,134800,41980450,29200,29200,29200,29200,0
20241224,134700,41980450,29200,29200,29200,29200,0
20241224,134600,41980450,29200,29200,29200,29200,0
20241224,134500,41980450,29200,29200,29200,29200,0
20241224,134400,41980450,29200,29200,29200,29200,0
20241224,134300,41980450,29200,29200,29200,29200,0
20241224,134200,41980450,29200,29200,29200,29200,0
20241224,134100,41980450,29200,29200,29200,29200,0
20241224,134000,41980450,29200,29200,29200,29200,0
20241224,133900,41980450,29200,29200,29200,29200,0
20241224,133800,41980450,29200,29200,29200,29200,0
20241224,133700,41980450,29200,29200,29200,29200,0
20241224,133600,41980450,29200,29200,29200,29200,2
20241224,133500,41922050,29000,29000,29000,29000,0
20241224,133400,41922050,29000,29000,29000,29000,0
20241224,133300,41922050,29000,29100,29100,28900,1036
20241224,133200,11969800,29250,29250,29250,29250,0
20241224,133100,11969800,29250,29250,29250,29250,5
20241224,133000,11823550,29100,29100,29100,29100,0
20241224,132900,11823550,29100,29100,29100,29100,0
20241224,132800,11823550,29100,29100,29100,29100,0
20241224,132700,11823550,29100,29100,29100,29100,0
20241224,132600,11823550,29100,29100,29100,29100,0
20241224,132500,11823550,29100,29100,29100,29100,0
20241224,132400,11823550,29100,29100,29100,29100,0
20241224,132300,11823550,29100,29150,29150,29100,5
20241224,132200,11678000,29250,29250,29250,29250,0
20241224,132100,11678000,29250,29250,29250,29250,0
20241224,132000,11678000,29250,29250,29250,29250,0
20241224,131900,11678000,29250,29250,29250,29250,0
20241224,131800,11678000,29250,29250,29250,29250,0
20241224,131700,11678000,29250,29250,29250,29250,0
20241224,131600,11678000,29250,29250,29250,29250,0
20241224,131500,11678000,29250,29250,29250,29250,5
20241224,131400,11531750,29150,29150,29150,29150,0
20241224,131300,11531750,29150,29150,29150,29150,9
20241224,131200,11269400,29150,29150,29150,29150,0
20241224,131100,11269400,29150,29150,29150,29150,5
20241224,131000,11123650,29150,29150,29150,29150,0
20241224,130900,11123650,29150,29150,29150,29150,0
20241224,130800,11123650,29150,29150,29150,29150,0
20241224,130700,11123650,29150,29150,29150,29150,0
20241224,130600,11123650,29150,29150,29150,29150,0
20241224,130500,11123650,29150,29150,29150,29150,0
20241224,130400,11123650,29150,29150,29150,29150,0
20241224,130300,11123650,29150,29150,29150,29150,0
20241224,130200,11123650,29150,29150,29150,29150,0
20241224,130100,11123650,29150,29150,29150,29150,1
20241224,130000,11094500,29300,29300,29300,29300,0
20241224,125900,11094500,29300,29300,29300,29300,0
20241224,125800,11094500,29300,29300,29300,29300,1
20241224,125700,11065200,29150,29150,29150,29150,0
20241224,125600,11065200,29150,29150,29150,29150,0
20241224,125500,11065200,29150,29150,29150,29150,0
20241224,125400,11065200,29150,29150,29150,29150,0
20241224,125300,11065200,29150,29150,29150,29150,0
20241224,125200,11065200,29150,29150,29150,29150,0
20241224,125100,11065200,29150,29150,29150,29150,0
20241224,125000,11065200,29150,29150,29150,29150,0
20241224,124900,11065200,29150,29150,29150,29150,0
20241224,124800,11065200,29150,29150,29150,29150,0
20241224,124700,11065200,29150,29150,29150,29150,0
20241224,124600,11065200,29150,29150,29150,29150,0
20241224,124500,11065200,29150,29150,29150,29150,0
20241224,124400,11065200,29150,29150,29150,29150,0
20241224,124300,11065200,29150,29150,29150,29150,0
20241224,124200,11065200,29150,29150,29150,29150,0
20241224,124100,11065200,29150,29150,29150,29150,0
20241224,124000,11065200,29150,29150,29150,29150,0
20241224,123900,11065200,29150,29150,29150,29150,0
20241224,123800,11065200,29150,29150,29150,29150,5
20241224,123700,10919450,29150,29150,29150,29150,0
20241224,123600,10919450,29150,29150,29150,29150,0
20241224,123500,10919450,29150,29150,29150,29150,0
20241224,123400,10919450,29150,29150,29150,29150,0
20241224,123300,10919450,29150,29150,29150,29150,0
20241224,123200,10919450,29150,29150,29150,29150,0
20241224,123100,10919450,29150,29150,29150,29150,0
20241224,123000,10919450,29150,29150,29150,29150,0
20241224,122900,10919450,29150,29150,29150,29150,0
20241224,122800,10919450,29150,29150,29150,29150,0
20241224,122700,10919450,29150,29150,29150,29150,0
20241224,122600,10919450,29150,29150,29150,29150,5
20241224,122500,10773700,29150,29150,29150,29150,0
20241224,122400,10773700,29150,29150,29150,29150,0
20241224,122300,10773700,29150,29150,29150,29150,0
20241224,122200,10773700,29150,29150,29150,29150,0
20241224,122100,10773700,29150,29150,29150,29150,0
20241224,122000,10773700,29150,29150,29150,29150,0
20241224,121900,10773700,29150,29150,29150,29150,0
20241224,121800,10773700,29150,29150,29150,29150,0
20241224,121700,10773700,29150,29150,29150,29150,0
20241224,121600,10773700,29150,29150,29150,29150,0
20241224,121500,10773700,29150,29150,29150,29150,1
20241224,121400,10744550,29000,29000,29000,29000,0
20241224,121300,10744550,29000,29000,29000,29000,0
20241224,121200,10744550,29000,29000,29000,29000,0
20241224,121100,10744550,29000,29000,29000,29000,0
20241224,121000,10744550,29000,29000,29000,29000,0
20241224,120900,10744550,29000,29000,29000,29000,30
20241224,120800,9874550,29050,29050,29050,29050,0
20241224,120700,9874550,29050,29050,29050,29050,0
20241224,120600,9874550,29050,29050,29050,29050,0
20241224,120500,9874550,29050,28900,29050,28900,2
20241224,120400,9816600,28550,29300,29300,28550,258
20241224,120300,2324800,29300,29300,29300,29300,0
20241224,120200,2324800,29300,29300,29300,29300,0
20241224,120100,2324800,29300,29300,29300,29300,0
20241224,120000,2324800,29300,29300,29300,29300,0
20241224,115900,2324800,29300,29300,29300,29300,0
20241224,115800,2324800,29300,29300,29300,29300,0
20241224,115700,2324800,29300,29300,29300,29300,0
20241224,115600,2324800,29300,29300,29300,29300,0
20241224,115500,2324800,29300,29300,29300,29300,1
20241224,115400,2295500,29500,29500,29500,29500,0
20241224,115300,2295500,29500,29500,29500,29500,0
20241224,115200,2295500,29500,29500,29500,29500,0
20241224,115100,2295500,29500,29500,29500,29500,0
20241224,115000,2295500,29500,29500,29500,29500,0
20241224,114900,2295500,29500,29500,29500,29500,0
20241224,114800,2295500,29500,29500,29500,29500,0
20241224,114700,2295500,29500,29500,29500,29500,0
20241224,114600,2295500,29500,29450,29500,29450,30
20241224,114500,1411300,29450,29450,29450,29450,0
20241224,114400,1411300,29450,29450,29450,29450,0
20241224,114300,1411300,29450,29450,29450,29450,0
20241224,114200,1411300,29450,29450,29450,29450,0
20241224,114100,1411300,29450,29450,29450,29450,0
20241224,114000,1411300,29450,29450,29450,29450,1
20241224,113900,1381850,29450,29450,29450,29450,1
20241224,113800,1352400,29450,29450,29450,29450,0
20241224,113700,1352400,29450,29450,29450,29450,0
20241224,113600,1352400,29450,29450,29450,29450,0
20241224,113500,1352400,29450,29450,29450,29450,0
20241224,113400,1352400,29450,29450,29450,29450,0
20241224,113300,1352400,29450,29450,29450,29450,0
20241224,113200,1352400,29450,29450,29450,29450,1
20241224,113100,1322950,29450,29450,29450,29450,0
20241224,113000,1322950,29450,29450,29450,29450,0
20241224,112900,1322950,29450,29450,29450,29450,0
20241224,112800,1322950,29450,29450,29450,29450,0
20241224,112700,1322950,29450,29450,29450,29450,0
20241224,112600,1322950,29450,29450,29450,29450,0
20241224,112500,1322950,29450,29450,29450,29450,0
20241224,112400,1322950,29450,29450,29450,29450,0
20241224,112300,1322950,29450,29450,29450,29450,0
20241224,112200,1322950,29450,29450,29450,29450,0
20241224,112100,1322950,29450,29450,29450,29450,0
20241224,112000,1322950,29450,29450,29450,29450,0
20241224,111900,1322950,29450,29450,29450,29450,0
20241224,111800,1322950,29450,29450,29450,29450,0
20241224,111700,1322950,29450,29450,29450,29450,0
20241224,111600,1322950,29450,29450,29450,29450,1
20241224,111500,1293500,29400,29400,29400,29400,0
20241224,111400,1293500,29400,29400,29400,29400,0
20241224,111300,1293500,29400,29400,29400,29400,0
20241224,111200,1293500,29400,29400,29400,29400,0
20241224,111100,1293500,29400,29400,29400,29400,0
20241224,111000,1293500,29400,29400,29400,29400,0
20241224,110900,1293500,29400,29400,29400,29400,0
20241224,110800,1293500,29400,29400,29400,29400,0
20241224,110700,1293500,29400,29400,29400,29400,0
20241224,110600,1293500,29400,29400,29400,29400,0
20241224,110500,1293500,29400,29400,29400,29400,0
20241224,110400,1293500,29400,29400,29400,29400,0
20241224,110300,1293500,29400,29400,29400,29400,0
20241224,110200,1293500,29400,29400,29400,29400,0
20241224,110100,1293500,29400,29400,29400,29400,0
20241224,110000,1293500,29400,29400,29400,29400,0
20241224,105900,1293500,29400,29400,29400,29400,0
20241224,105800,1293500,29400,29400,29400,29400,35
20241224,105700,264500,29450,29450,29450,29450,0
20241224,105600,264500,29450,29450,29450,29450,0
20241224,105500,264500,29450,29450,29450,29450,0
20241224,105400,264500,29450,29450,29450,29450,0
20241224,105300,264500,29450,29450,29450,29450,0
20241224,105200,264500,29450,29450,29450,29450,0
20241224,105100,264500,29450,29450,29450,29450,0
20241224,105000,264500,29450,29450,29450,29450,0
20241224,104900,264500,29450,29450,29450,29450,1
20241224,104800,235050,29450,29450,29450,29450,0
20241224,104700,235050,29450,29450,29450,29450,0
20241224,104600,235050,29450,29450,29450,29450,0
20241224,104500,235050,29450,29450,29450,29450,0
20241224,104400,235050,29450,29450,29450,29450,0
20241224,104300,235050,29450,29450,29450,29450,0
20241224,104200,235050,29450,29450,29450,29450,0
20241224,104100,235050,29450,29450,29450,29450,0
20241224,104000,235050,29450,29450,29450,29450,0
20241224,103900,235050,29450,29450,29450,29450,0
20241224,103800,235050,29450,29450,29450,29450,0
20241224,103700,235050,29450,29450,29450,29450,0
20241224,103600,235050,29450,29450,29450,29450,0
20241224,103500,235050,29450,29450,29450,29450,0
20241224,103400,235050,29450,29450,29450,29450,0
20241224,103300,235050,29450,29450,29450,29450,0
20241224,103200,235050,29450,29450,29450,29450,0
20241224,103100,235050,29450,29450,29450,29450,0
20241224,103000,235050,29450,29450,29450,29450,0
20241224,102900,235050,29450,29450,29450,29450,0
20241224,102800,235050,29450,29450,29450,29450,0
20241224,102700,235050,29450,29450,29450,29450,0
20241224,102600,235050,29450,29450,29450,29450,0
20241224,102500,235050,29450,29450,29450,29450,1
20241224,102400,205600,29450,29450,29450,29450,0
20241224,102300,205600,29450,29450,29450,29450,0
20241224,102200,205600,29450,29450,29450,29450,0
20241224,102100,205600,29450,29450,29450,29450,0
20241224,102000,205600,29450,29450,29450,29450,0
20241224,101900,205600,29450,29450,29450,29450,0
20241224,101800,205600,29450,29450,29450,29450,0
20241224,101700,205600,29450,29450,29450,29450,0
20241224,101600,205600,29450,29450,29450,29450,0
20241224,101500,205600,29450,29450,29450,29450,0
20241224,101400,205600,29450,29450,29450,29450,0
20241224,101300,205600,29450,29450,29450,29450,0
20241224,101200,205600,29450,29450,29450,29450,0
20241224,101100,205600,29450,29450,29450,29450,0
20241224,101000,205600,29450,29450,29450,29450,0
20241224,100900,205600,29450,29450,29450,29450,0
20241224,100800,205600,29450,29450,29450,29450,0
20241224,100700,205600,29450,29450,29450,29450,0
20241224,100600,205600,29450,29450,29450,29450,1
20241224,100500,176150,29450,29450,29450,29450,0
20241224,100400,176150,29450,29450,29450,29450,0
20241224,100300,176150,29450,29450,29450,29450,0
20241224,100200,176150,29450,29450,29450,29450,0
20241224,100100,176150,29450,29450,29450,29450,0
20241224,100000,176150,29450,29450,29450,29450,1
20241224,095900,146700,29450,29450,29450,29450,0
20241224,095800,146700,29450,29450,29450,29450,0
20241224,095700,146700,29450,29450,29450,29450,0
20241224,095600,146700,29450,29450,29450,29450,0
20241224,095500,146700,29450,29450,29450,29450,0
20241224,095400,146700,29450,29450,29450,29450,0
20241224,095300,146700,29450,29450,29450,29450,0
20241224,095200,146700,29450,29450,29450,29450,0
20241224,095100,146700,29450,29450,29450,29450,0
20241224,095000,146700,29450,29450,29450,29450,0
20241224,094900,146700,29450,29450,29450,29450,0
20241224,094800,146700,29450,29450,29450,29450,1
20241224,094700,117250,29500,29500,29500,29500,0
20241224,094600,117250,29500,29500,29500,29500,0
20241224,094500,117250,29500,29500,29500,29500,0
20241224,094400,117250,29500,29500,29500,29500,0
20241224,094300,117250,29500,29500,29500,29500,0
20241224,094200,117250,29500,29500,29500,29500,0
20241224,094100,117250,29500,29500,29500,29500,0
20241224,094000,117250,29500,29500,29500,29500,0
20241224,093900,117250,29500,29500,29500,29500,0
20241224,093800,117250,29500,29500,29500,29500,0
20241224,093700,117250,29500,29500,29500,29500,0
20241224,093600,117250,29500,29500,29500,29500,0
20241224,093500,117250,29500,29500,29500,29500,0
20241224,093400,117250,29500,29500,29500,29500,0
20241224,093300,117250,29500,29500,29500,29500,0
20241224,093200,117250,29500,29500,29500,29500,0
20241224,093100,117250,29500,29500,29500,29500,0
20241224,093000,117250,29500,29500,29500,29500,0
20241224,092900,117250,29500,29500,29500,29500,0
20241224,092800,117250,29500,29500,29500,29500,0
20241224,092700,117250,29500,29500,29500,29500,1
20241224,092600,87750,29250,29250,29250,29250,0
20241224,092500,87750,29250,29250,29250,29250,0
20241224,092400,87750,29250,29250,29250,29250,0
20241224,092300,87750,29250,29250,29250,29250,0
20241224,092200,87750,29250,29250,29250,29250,0
20241224,092100,87750,29250,29250,29250,29250,0
20241224,092000,87750,29250,29250,29250,29250,0
20241224,091900,87750,29250,29250,29250,29250,0
20241224,091800,87750,29250,29250,29250,29250,0
20241224,091700,87750,29250,29250,29250,29250,0
20241224,091600,87750,29250,29250,29250,29250,0
20241224,091500,87750,29250,29250,29250,29250,0
20241224,091400,87750,29250,29250,29250,29250,0
20241224,091300,87750,29250,29250,29250,29250,0
20241224,091200,87750,29250,29250,29250,29250,0
20241224,091100,87750,29250,29250,29250,29250,0
20241224,091000,87750,29250,29250,29250,29250,0
20241224,090900,87750,29250,29250,29250,29250,0
20241224,090800,87750,29250,29250,29250,29250,0
20241224,090700,87750,29250,29250,29250,29250,0
20241224,090600,87750,29250,29250,29250,29250,2
20241224,090500,29250,29250,29250,29250,29250,0
20241224,090400,29250,29250,29250,29250,29250,0
20241224,090300,29250,29250,29250,29250,29250,0
20241224,090200,29250,29250,29250,29250,29250,0
20241224,090100,29250,29250,29250,29250,29250,1
20241224,090000,0,29500,29500,29500,29500,0