KissMeData/001460/min/candle-20241227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241227,183400,3991300,29350,29350,29350,29350,11
20241227,183300,3991300,29350,29350,29350,29350,0
20241227,183200,3991300,29350,29350,29350,29350,0
20241227,183100,3991300,29350,29350,29350,29350,0
20241227,183000,3991300,29350,29350,29350,29350,0
20241227,182900,3991300,29350,29350,29350,29350,0
20241227,182800,3991300,29350,29350,29350,29350,0
20241227,182700,3991300,29350,29350,29350,29350,0
20241227,182600,3991300,29350,29350,29350,29350,0
20241227,182500,3991300,29350,29350,29350,29350,0
20241227,182400,3991300,29350,29350,29350,29350,0
20241227,182300,3991300,29350,29350,29350,29350,0
20241227,182200,3991300,29350,29350,29350,29350,0
20241227,182100,3991300,29350,29350,29350,29350,0
20241227,182000,3991300,29350,29350,29350,29350,0
20241227,181900,3991300,29350,29350,29350,29350,0
20241227,181800,3991300,29350,29350,29350,29350,0
20241227,181700,3991300,29350,29350,29350,29350,0
20241227,181600,3991300,29350,29350,29350,29350,0
20241227,181500,3991300,29350,29350,29350,29350,0
20241227,181400,3991300,29350,29350,29350,29350,0
20241227,181300,3991300,29350,29350,29350,29350,0
20241227,181200,3991300,29350,29350,29350,29350,0
20241227,181100,3991300,29350,29350,29350,29350,0
20241227,181000,3991300,29350,29350,29350,29350,0
20241227,180900,3991300,29350,29350,29350,29350,0
20241227,180800,3991300,29350,29350,29350,29350,0
20241227,180700,3991300,29350,29350,29350,29350,0
20241227,180600,3991300,29350,29350,29350,29350,0
20241227,180500,3991300,29350,29350,29350,29350,0
20241227,180400,3991300,29350,29350,29350,29350,11
20241227,180300,3991300,29350,29350,29350,29350,0
20241227,180200,3991300,29350,29350,29350,29350,0
20241227,180100,3991300,29350,29350,29350,29350,0
20241227,180000,3991300,29350,29350,29350,29350,0
20241227,175900,3991300,29350,29350,29350,29350,0
20241227,175800,3991300,29350,29350,29350,29350,0
20241227,175700,3991300,29350,29350,29350,29350,0
20241227,175600,3991300,29350,29350,29350,29350,0
20241227,175500,3991300,29350,29350,29350,29350,0
20241227,175400,3991300,29350,29350,29350,29350,0
20241227,175300,3991300,29350,29350,29350,29350,0
20241227,175200,3991300,29350,29350,29350,29350,0
20241227,175100,3991300,29350,29350,29350,29350,0
20241227,175000,3991300,29350,29350,29350,29350,0
20241227,174900,3991300,29350,29350,29350,29350,0
20241227,174800,3991300,29350,29350,29350,29350,0
20241227,174700,3991300,29350,29350,29350,29350,0
20241227,174600,3991300,29350,29350,29350,29350,0
20241227,174500,3991300,29350,29350,29350,29350,0
20241227,174400,3991300,29350,29350,29350,29350,0
20241227,174300,3991300,29350,29350,29350,29350,0
20241227,174200,3991300,29350,29350,29350,29350,0
20241227,174100,3991300,29350,29350,29350,29350,0
20241227,174000,3991300,29350,29350,29350,29350,0
20241227,173900,3991300,29350,29350,29350,29350,0
20241227,173800,3991300,29350,29350,29350,29350,0
20241227,173700,3991300,29350,29350,29350,29350,0
20241227,173600,3991300,29350,29350,29350,29350,0
20241227,173500,3991300,29350,29350,29350,29350,0
20241227,173400,3991300,29350,29350,29350,29350,11
20241227,173300,3991300,29350,29350,29350,29350,0
20241227,173200,3991300,29350,29350,29350,29350,0
20241227,173100,3991300,29350,29350,29350,29350,0
20241227,173000,3991300,29350,29350,29350,29350,0
20241227,172900,3991300,29350,29350,29350,29350,0
20241227,172800,3991300,29350,29350,29350,29350,0
20241227,172700,3991300,29350,29350,29350,29350,0
20241227,172600,3991300,29350,29350,29350,29350,0
20241227,172500,3991300,29350,29350,29350,29350,0
20241227,172400,3991300,29350,29350,29350,29350,0
20241227,172300,3991300,29350,29350,29350,29350,0
20241227,172200,3991300,29350,29350,29350,29350,0
20241227,172100,3991300,29350,29350,29350,29350,0
20241227,172000,3991300,29350,29350,29350,29350,0
20241227,171900,3991300,29350,29350,29350,29350,0
20241227,171800,3991300,29350,29350,29350,29350,0
20241227,171700,3991300,29350,29350,29350,29350,0
20241227,171600,3991300,29350,29350,29350,29350,0
20241227,171500,3991300,29350,29350,29350,29350,0
20241227,171400,3991300,29350,29350,29350,29350,0
20241227,171300,3991300,29350,29350,29350,29350,0
20241227,171200,3991300,29350,29350,29350,29350,0
20241227,171100,3991300,29350,29350,29350,29350,0
20241227,171000,3991300,29350,29350,29350,29350,0
20241227,170900,3991300,29350,29350,29350,29350,0
20241227,170800,3991300,29350,29350,29350,29350,0
20241227,170700,3991300,29350,29350,29350,29350,0
20241227,170600,3991300,29350,29350,29350,29350,0
20241227,170500,3991300,29350,29350,29350,29350,0
20241227,170400,3991300,29350,29350,29350,29350,11
20241227,170300,3991300,29350,29350,29350,29350,0
20241227,170200,3991300,29350,29350,29350,29350,0
20241227,170100,3991300,29350,29350,29350,29350,0
20241227,170000,3991300,29350,29350,29350,29350,0
20241227,165900,3991300,29350,29350,29350,29350,0
20241227,165800,3991300,29350,29350,29350,29350,0
20241227,165700,3991300,29350,29350,29350,29350,0
20241227,165600,3991300,29350,29350,29350,29350,0
20241227,165500,3991300,29350,29350,29350,29350,0
20241227,165400,3991300,29350,29350,29350,29350,0
20241227,165300,3991300,29350,29350,29350,29350,0
20241227,165200,3991300,29350,29350,29350,29350,0
20241227,165100,3991300,29350,29350,29350,29350,0
20241227,165000,3991300,29350,29350,29350,29350,0
20241227,164900,3991300,29350,29350,29350,29350,0
20241227,164800,3991300,29350,29350,29350,29350,0
20241227,164700,3991300,29350,29350,29350,29350,0
20241227,164600,3991300,29350,29350,29350,29350,0
20241227,164500,3991300,29350,29350,29350,29350,0
20241227,164400,3991300,29350,29350,29350,29350,0
20241227,164300,3991300,29350,29350,29350,29350,0
20241227,164200,3991300,29350,29350,29350,29350,0
20241227,164100,3991300,29350,29350,29350,29350,0
20241227,164000,3991300,29350,29350,29350,29350,0
20241227,163900,3991300,29350,29350,29350,29350,0
20241227,163800,3991300,29350,29350,29350,29350,0
20241227,163700,3991300,29350,29350,29350,29350,0
20241227,163600,3991300,29350,29350,29350,29350,0
20241227,163500,3991300,29350,29350,29350,29350,0
20241227,163400,3991300,29350,29350,29350,29350,11
20241227,163300,3991300,29350,29350,29350,29350,0
20241227,163200,3991300,29350,29350,29350,29350,0
20241227,163100,3991300,29350,29350,29350,29350,0
20241227,163000,3991300,29350,29350,29350,29350,0
20241227,162900,3991300,29350,29350,29350,29350,0
20241227,162800,3991300,29350,29350,29350,29350,0
20241227,162700,3991300,29350,29350,29350,29350,0
20241227,162600,3991300,29350,29350,29350,29350,0
20241227,162500,3991300,29350,29350,29350,29350,0
20241227,162400,3991300,29350,29350,29350,29350,0
20241227,162300,3991300,29350,29350,29350,29350,0
20241227,162200,3991300,29350,29350,29350,29350,0
20241227,162100,3991300,29350,29350,29350,29350,0
20241227,162000,3991300,29350,29350,29350,29350,0
20241227,161900,3991300,29350,29350,29350,29350,0
20241227,161800,3991300,29350,29350,29350,29350,0
20241227,161700,3991300,29350,29350,29350,29350,0
20241227,161600,3991300,29350,29350,29350,29350,0
20241227,161500,3991300,29350,29350,29350,29350,0
20241227,161400,3991300,29350,29350,29350,29350,0
20241227,161300,3991300,29350,29350,29350,29350,0
20241227,161200,3991300,29350,29350,29350,29350,0
20241227,161100,3991300,29350,29350,29350,29350,0
20241227,161000,3991300,29350,29350,29350,29350,0
20241227,160900,3991300,29350,29350,29350,29350,0
20241227,160800,3991300,29350,29350,29350,29350,0
20241227,160700,3991300,29350,29350,29350,29350,0
20241227,160600,3991300,29350,29350,29350,29350,0
20241227,160500,3991300,29350,29350,29350,29350,0
20241227,160400,3991300,29350,29350,29350,29350,11
20241227,160300,3991300,29350,29350,29350,29350,0
20241227,160200,3991300,29350,29350,29350,29350,0
20241227,160100,3991300,29350,29350,29350,29350,0
20241227,160000,3991300,29350,29350,29350,29350,0
20241227,155900,3991300,29350,29350,29350,29350,0
20241227,155800,3991300,29350,29350,29350,29350,0
20241227,155700,3991300,29350,29350,29350,29350,0
20241227,155600,3991300,29350,29350,29350,29350,0
20241227,155500,3991300,29350,29350,29350,29350,0
20241227,155400,3991300,29350,29350,29350,29350,0
20241227,155300,3991300,29350,29350,29350,29350,0
20241227,155200,3991300,29350,29350,29350,29350,0
20241227,155100,3991300,29350,29350,29350,29350,0
20241227,155000,3991300,29350,29350,29350,29350,0
20241227,154900,3991300,29350,29350,29350,29350,0
20241227,154800,3991300,29350,29350,29350,29350,0
20241227,154700,3991300,29350,29350,29350,29350,0
20241227,154600,3991300,29350,29350,29350,29350,0
20241227,154500,3991300,29350,29350,29350,29350,0
20241227,154400,3991300,29350,29350,29350,29350,0
20241227,154300,3991300,29350,29350,29350,29350,0
20241227,154200,3991300,29350,29350,29350,29350,0
20241227,154100,3991300,29350,29350,29350,29350,0
20241227,154000,3991300,29350,29350,29350,29350,0
20241227,153900,3991300,29350,29350,29350,29350,0
20241227,153800,3991300,29350,29350,29350,29350,0
20241227,153700,3991300,29350,29350,29350,29350,0
20241227,153600,3991300,29350,29350,29350,29350,0
20241227,153500,3991300,29350,29350,29350,29350,0
20241227,153400,3991300,29350,29350,29350,29350,11
20241227,153300,3991300,29350,29350,29350,29350,0
20241227,153200,3991300,29350,29350,29350,29350,0
20241227,153100,3991300,29350,29350,29350,29350,0
20241227,153000,3991300,29350,29350,29350,29350,11
20241227,152900,3668450,29250,29250,29250,29250,0
20241227,152800,3668450,29250,29250,29250,29250,0
20241227,152700,3668450,29250,29250,29250,29250,0
20241227,152600,3668450,29250,29250,29250,29250,0
20241227,152500,3668450,29250,29250,29250,29250,0
20241227,152400,3668450,29250,29250,29250,29250,0
20241227,152300,3668450,29250,29250,29250,29250,0
20241227,152200,3668450,29250,29250,29250,29250,0
20241227,152100,3668450,29250,29250,29250,29250,0
20241227,152000,3668450,29250,29250,29250,29250,0
20241227,151900,3668450,29250,29250,29250,29250,10
20241227,151800,3375950,29250,29250,29250,29250,0
20241227,151700,3375950,29250,29250,29250,29250,0
20241227,151600,3375950,29250,29250,29250,29250,0
20241227,151500,3375950,29250,29250,29250,29250,0
20241227,151400,3375950,29250,29250,29250,29250,0
20241227,151300,3375950,29250,29250,29250,29250,0
20241227,151200,3375950,29250,29250,29250,29250,0
20241227,151100,3375950,29250,29250,29250,29250,0
20241227,151000,3375950,29250,29300,29300,29250,2
20241227,150900,3317400,29350,29350,29350,29350,1
20241227,150800,3288050,29350,29350,29350,29350,0
20241227,150700,3288050,29350,29350,29350,29350,0
20241227,150600,3288050,29350,29350,29350,29350,0
20241227,150500,3288050,29350,29350,29350,29350,0
20241227,150400,3288050,29350,29350,29350,29350,0
20241227,150300,3288050,29350,29350,29350,29350,0
20241227,150200,3288050,29350,29350,29350,29350,0
20241227,150100,3288050,29350,29350,29350,29350,0
20241227,150000,3288050,29350,29400,29400,29350,9
20241227,145900,3023850,29350,29350,29350,29350,0
20241227,145800,3023850,29350,29350,29350,29350,0
20241227,145700,3023850,29350,29350,29350,29350,0
20241227,145600,3023850,29350,29350,29350,29350,0
20241227,145500,3023850,29350,29350,29350,29350,0
20241227,145400,3023850,29350,29350,29350,29350,0
20241227,145300,3023850,29350,29350,29350,29350,0
20241227,145200,3023850,29350,29350,29350,29350,0
20241227,145100,3023850,29350,29350,29350,29350,1
20241227,145000,2994500,29350,29350,29350,29350,0
20241227,144900,2994500,29350,29350,29350,29350,0
20241227,144800,2994500,29350,29350,29350,29350,0
20241227,144700,2994500,29350,29350,29350,29350,0
20241227,144600,2994500,29350,29350,29350,29350,0
20241227,144500,2994500,29350,29350,29350,29350,0
20241227,144400,2994500,29350,29350,29350,29350,0
20241227,144300,2994500,29350,29350,29350,29350,0
20241227,144200,2994500,29350,29350,29350,29350,0
20241227,144100,2994500,29350,29350,29350,29350,0
20241227,144000,2994500,29350,29350,29350,29350,0
20241227,143900,2994500,29350,29350,29350,29350,0
20241227,143800,2994500,29350,29350,29350,29350,0
20241227,143700,2994500,29350,29350,29350,29350,0
20241227,143600,2994500,29350,29350,29350,29350,0
20241227,143500,2994500,29350,29350,29350,29350,0
20241227,143400,2994500,29350,29350,29350,29350,0
20241227,143300,2994500,29350,29350,29350,29350,0
20241227,143200,2994500,29350,29350,29350,29350,0
20241227,143100,2994500,29350,29350,29350,29350,0
20241227,143000,2994500,29350,29350,29350,29350,0
20241227,142900,2994500,29350,29350,29350,29350,0
20241227,142800,2994500,29350,29350,29350,29350,0
20241227,142700,2994500,29350,29350,29350,29350,0
20241227,142600,2994500,29350,29350,29350,29350,0
20241227,142500,2994500,29350,29350,29350,29350,0
20241227,142400,2994500,29350,29350,29350,29350,0
20241227,142300,2994500,29350,29350,29350,29350,0
20241227,142200,2994500,29350,29350,29350,29350,0
20241227,142100,2994500,29350,29350,29350,29350,0
20241227,142000,2994500,29350,29350,29350,29350,0
20241227,141900,2994500,29350,29350,29350,29350,0
20241227,141800,2994500,29350,29350,29350,29350,0
20241227,141700,2994500,29350,29350,29350,29350,0
20241227,141600,2994500,29350,29350,29350,29350,0
20241227,141500,2994500,29350,29350,29350,29350,0
20241227,141400,2994500,29350,29350,29350,29350,0
20241227,141300,2994500,29350,29350,29350,29350,0
20241227,141200,2994500,29350,29350,29350,29350,0
20241227,141100,2994500,29350,29350,29350,29350,0
20241227,141000,2994500,29350,29350,29350,29350,0
20241227,140900,2994500,29350,29350,29350,29350,0
20241227,140800,2994500,29350,29350,29350,29350,0
20241227,140700,2994500,29350,29350,29350,29350,0
20241227,140600,2994500,29350,29350,29350,29350,0
20241227,140500,2994500,29350,29350,29350,29350,0
20241227,140400,2994500,29350,29350,29350,29350,0
20241227,140300,2994500,29350,29350,29350,29350,0
20241227,140200,2994500,29350,29350,29350,29350,0
20241227,140100,2994500,29350,29350,29350,29350,0
20241227,140000,2994500,29350,29350,29350,29350,0
20241227,135900,2994500,29350,29350,29350,29350,0
20241227,135800,2994500,29350,29350,29350,29350,0
20241227,135700,2994500,29350,29350,29350,29350,0
20241227,135600,2994500,29350,29350,29350,29350,0
20241227,135500,2994500,29350,29350,29350,29350,0
20241227,135400,2994500,29350,29400,29400,29350,2
20241227,135300,2935750,29450,29450,29450,29450,0
20241227,135200,2935750,29450,29450,29450,29450,0
20241227,135100,2935750,29450,29450,29450,29450,0
20241227,135000,2935750,29450,29450,29450,29450,0
20241227,134900,2935750,29450,29450,29450,29450,0
20241227,134800,2935750,29450,29450,29450,29450,0
20241227,134700,2935750,29450,29450,29450,29450,0
20241227,134600,2935750,29450,29450,29450,29450,0
20241227,134500,2935750,29450,29450,29450,29450,0
20241227,134400,2935750,29450,29450,29450,29450,0
20241227,134300,2935750,29450,29450,29450,29450,0
20241227,134200,2935750,29450,29450,29450,29450,0
20241227,134100,2935750,29450,29450,29450,29450,0
20241227,134000,2935750,29450,29450,29450,29450,0
20241227,133900,2935750,29450,29450,29450,29450,0
20241227,133800,2935750,29450,29450,29450,29450,0
20241227,133700,2935750,29450,29450,29450,29450,0
20241227,133600,2935750,29450,29450,29450,29450,0
20241227,133500,2935750,29450,29450,29450,29450,0
20241227,133400,2935750,29450,29450,29450,29450,0
20241227,133300,2935750,29450,29450,29450,29450,0
20241227,133200,2935750,29450,29450,29450,29450,0
20241227,133100,2935750,29450,29450,29450,29450,0
20241227,133000,2935750,29450,29450,29450,29450,0
20241227,132900,2935750,29450,29450,29450,29450,0
20241227,132800,2935750,29450,29450,29450,29450,0
20241227,132700,2935750,29450,29450,29450,29450,0
20241227,132600,2935750,29450,29450,29450,29450,0
20241227,132500,2935750,29450,29450,29450,29450,0
20241227,132400,2935750,29450,29450,29450,29450,0
20241227,132300,2935750,29450,29450,29450,29450,0
20241227,132200,2935750,29450,29450,29450,29450,0
20241227,132100,2935750,29450,29450,29450,29450,0
20241227,132000,2935750,29450,29450,29450,29450,0
20241227,131900,2935750,29450,29450,29450,29450,0
20241227,131800,2935750,29450,29450,29450,29450,0
20241227,131700,2935750,29450,29450,29450,29450,0
20241227,131600,2935750,29450,29450,29450,29450,0
20241227,131500,2935750,29450,29450,29450,29450,0
20241227,131400,2935750,29450,29450,29450,29450,0
20241227,131300,2935750,29450,29450,29450,29450,0
20241227,131200,2935750,29450,29450,29450,29450,0
20241227,131100,2935750,29450,29450,29450,29450,0
20241227,131000,2935750,29450,29450,29450,29450,0
20241227,130900,2935750,29450,29450,29450,29450,0
20241227,130800,2935750,29450,29450,29450,29450,0
20241227,130700,2935750,29450,29450,29450,29450,0
20241227,130600,2935750,29450,29450,29450,29450,0
20241227,130500,2935750,29450,29450,29450,29450,0
20241227,130400,2935750,29450,29450,29450,29450,0
20241227,130300,2935750,29450,29450,29450,29450,0
20241227,130200,2935750,29450,29450,29450,29450,1
20241227,130100,2906300,29250,29250,29250,29250,0
20241227,130000,2906300,29250,29250,29250,29250,0
20241227,125900,2906300,29250,29250,29250,29250,0
20241227,125800,2906300,29250,29250,29250,29250,0
20241227,125700,2906300,29250,29250,29250,29250,0
20241227,125600,2906300,29250,29250,29250,29250,0
20241227,125500,2906300,29250,29250,29250,29250,0
20241227,125400,2906300,29250,29250,29250,29250,0
20241227,125300,2906300,29250,29250,29250,29250,1
20241227,125200,2877050,29250,29250,29250,29250,0
20241227,125100,2877050,29250,29250,29250,29250,0
20241227,125000,2877050,29250,29250,29250,29250,0
20241227,124900,2877050,29250,29250,29250,29250,0
20241227,124800,2877050,29250,29250,29250,29250,0
20241227,124700,2877050,29250,29250,29250,29250,0
20241227,124600,2877050,29250,29250,29250,29250,0
20241227,124500,2877050,29250,29250,29250,29250,0
20241227,124400,2877050,29250,29250,29250,29250,0
20241227,124300,2877050,29250,29250,29250,29250,0
20241227,124200,2877050,29250,29250,29250,29250,0
20241227,124100,2877050,29250,29250,29250,29250,0
20241227,124000,2877050,29250,29250,29250,29250,0
20241227,123900,2877050,29250,29250,29250,29250,0
20241227,123800,2877050,29250,29250,29250,29250,0
20241227,123700,2877050,29250,29250,29250,29250,0
20241227,123600,2877050,29250,29250,29250,29250,0
20241227,123500,2877050,29250,29250,29250,29250,0
20241227,123400,2877050,29250,29250,29250,29250,0
20241227,123300,2877050,29250,29250,29250,29250,0
20241227,123200,2877050,29250,29250,29250,29250,1
20241227,123100,2847800,29250,29250,29250,29250,0
20241227,123000,2847800,29250,29250,29250,29250,0
20241227,122900,2847800,29250,29250,29250,29250,0
20241227,122800,2847800,29250,29250,29250,29250,0
20241227,122700,2847800,29250,29250,29250,29250,0
20241227,122600,2847800,29250,29250,29250,29250,0
20241227,122500,2847800,29250,29250,29250,29250,0
20241227,122400,2847800,29250,29250,29250,29250,0
20241227,122300,2847800,29250,29250,29250,29250,0
20241227,122200,2847800,29250,29250,29250,29250,0
20241227,122100,2847800,29250,29250,29250,29250,0
20241227,122000,2847800,29250,29250,29250,29250,0
20241227,121900,2847800,29250,29250,29250,29250,1
20241227,121800,2818550,29200,29200,29200,29200,0
20241227,121700,2818550,29200,29200,29200,29200,0
20241227,121600,2818550,29200,29200,29200,29200,0
20241227,121500,2818550,29200,29200,29200,29200,0
20241227,121400,2818550,29200,29200,29200,29200,0
20241227,121300,2818550,29200,29200,29200,29200,0
20241227,121200,2818550,29200,29200,29200,29200,0
20241227,121100,2818550,29200,29200,29200,29200,0
20241227,121000,2818550,29200,29200,29200,29200,0
20241227,120900,2818550,29200,29200,29200,29200,0
20241227,120800,2818550,29200,29200,29200,29200,0
20241227,120700,2818550,29200,29200,29200,29200,0
20241227,120600,2818550,29200,29200,29200,29200,0
20241227,120500,2818550,29200,29200,29200,29200,0
20241227,120400,2818550,29200,29200,29200,29200,0
20241227,120300,2818550,29200,29200,29200,29200,0
20241227,120200,2818550,29200,29200,29200,29200,0
20241227,120100,2818550,29200,29200,29200,29200,0
20241227,120000,2818550,29200,29200,29200,29200,0
20241227,115900,2818550,29200,29200,29200,29200,0
20241227,115800,2818550,29200,29200,29200,29200,0
20241227,115700,2818550,29200,29200,29200,29200,0
20241227,115600,2818550,29200,29200,29200,29200,0
20241227,115500,2818550,29200,29200,29200,29200,1
20241227,115400,2789350,29200,29200,29200,29200,0
20241227,115300,2789350,29200,29200,29200,29200,0
20241227,115200,2789350,29200,29200,29200,29200,0
20241227,115100,2789350,29200,29200,29200,29200,0
20241227,115000,2789350,29200,29200,29200,29200,0
20241227,114900,2789350,29200,29200,29200,29200,0
20241227,114800,2789350,29200,29200,29200,29200,0
20241227,114700,2789350,29200,29200,29200,29200,0
20241227,114600,2789350,29200,29200,29200,29200,0
20241227,114500,2789350,29200,29200,29200,29200,0
20241227,114400,2789350,29200,29250,29250,29200,10
20241227,114300,2497300,29250,29250,29250,29250,0
20241227,114200,2497300,29250,29250,29250,29250,0
20241227,114100,2497300,29250,29250,29250,29250,15
20241227,114000,2058550,29250,29250,29250,29250,0
20241227,113900,2058550,29250,29250,29250,29250,0
20241227,113800,2058550,29250,29250,29250,29250,0
20241227,113700,2058550,29250,29250,29250,29250,0
20241227,113600,2058550,29250,29250,29250,29250,0
20241227,113500,2058550,29250,29250,29250,29250,1
20241227,113400,2029300,29250,29250,29250,29250,0
20241227,113300,2029300,29250,29250,29250,29250,0
20241227,113200,2029300,29250,29250,29250,29250,0
20241227,113100,2029300,29250,29250,29250,29250,0
20241227,113000,2029300,29250,29250,29250,29250,0
20241227,112900,2029300,29250,29250,29250,29250,0
20241227,112800,2029300,29250,29250,29250,29250,0
20241227,112700,2029300,29250,29250,29250,29250,0
20241227,112600,2029300,29250,29250,29250,29250,0
20241227,112500,2029300,29250,29250,29250,29250,0
20241227,112400,2029300,29250,29250,29250,29250,0
20241227,112300,2029300,29250,29300,29300,29250,9
20241227,112200,1766000,29350,29350,29350,29350,0
20241227,112100,1766000,29350,29350,29350,29350,0
20241227,112000,1766000,29350,29350,29350,29350,0
20241227,111900,1766000,29350,29350,29350,29350,0
20241227,111800,1766000,29350,29350,29350,29350,11
20241227,111700,1443150,29400,29400,29400,29400,0
20241227,111600,1443150,29400,29400,29400,29400,0
20241227,111500,1443150,29400,29400,29400,29400,13
20241227,111400,1060950,29450,29450,29450,29450,0
20241227,111300,1060950,29450,29450,29450,29450,0
20241227,111200,1060950,29450,29450,29450,29450,0
20241227,111100,1060950,29450,29450,29450,29450,0
20241227,111000,1060950,29450,29450,29450,29450,0
20241227,110900,1060950,29450,29450,29450,29450,1
20241227,110800,1031500,29450,29450,29450,29450,0
20241227,110700,1031500,29450,29450,29450,29450,0
20241227,110600,1031500,29450,29450,29450,29450,0
20241227,110500,1031500,29450,29450,29450,29450,0
20241227,110400,1031500,29450,29450,29450,29450,0
20241227,110300,1031500,29450,29450,29450,29450,0
20241227,110200,1031500,29450,29450,29450,29450,0
20241227,110100,1031500,29450,29450,29450,29450,0
20241227,110000,1031500,29450,29450,29450,29450,0
20241227,105900,1031500,29450,29450,29450,29450,0
20241227,105800,1031500,29450,29450,29450,29450,0
20241227,105700,1031500,29450,29450,29450,29450,0
20241227,105600,1031500,29450,29450,29450,29450,4
20241227,105500,913700,29450,29450,29450,29450,1
20241227,105400,884250,29450,29450,29450,29450,0
20241227,105300,884250,29450,29450,29450,29450,0
20241227,105200,884250,29450,29450,29450,29450,0
20241227,105100,884250,29450,29450,29450,29450,0
20241227,105000,884250,29450,29450,29450,29450,0
20241227,104900,884250,29450,29450,29450,29450,0
20241227,104800,884250,29450,29450,29450,29450,0
20241227,104700,884250,29450,29450,29450,29450,0
20241227,104600,884250,29450,29450,29450,29450,0
20241227,104500,884250,29450,29450,29450,29450,0
20241227,104400,884250,29450,29450,29450,29450,0
20241227,104300,884250,29450,29450,29450,29450,0
20241227,104200,884250,29450,29450,29450,29450,0
20241227,104100,884250,29450,29450,29450,29450,0
20241227,104000,884250,29450,29450,29450,29450,0
20241227,103900,884250,29450,29450,29450,29450,0
20241227,103800,884250,29450,29450,29450,29450,0
20241227,103700,884250,29450,29450,29450,29450,0
20241227,103600,884250,29450,29450,29450,29450,0
20241227,103500,884250,29450,29450,29450,29450,0
20241227,103400,884250,29450,29450,29450,29450,0
20241227,103300,884250,29450,29450,29450,29450,0
20241227,103200,884250,29450,29450,29450,29450,0
20241227,103100,884250,29450,29450,29450,29450,0
20241227,103000,884250,29450,29450,29450,29450,0
20241227,102900,884250,29450,29450,29450,29450,0
20241227,102800,884250,29450,29450,29450,29450,0
20241227,102700,884250,29450,29450,29450,29450,0
20241227,102600,884250,29450,29450,29450,29450,0
20241227,102500,884250,29450,29450,29450,29450,0
20241227,102400,884250,29450,29450,29450,29450,0
20241227,102300,884250,29450,29450,29450,29450,0
20241227,102200,884250,29450,29450,29450,29450,0
20241227,102100,884250,29450,29450,29450,29450,1
20241227,102000,854800,29500,29500,29500,29500,0
20241227,101900,854800,29500,29500,29500,29500,0
20241227,101800,854800,29500,29500,29500,29500,0
20241227,101700,854800,29500,29500,29500,29500,1
20241227,101600,825300,29500,29500,29500,29500,1
20241227,101500,795800,29500,29500,29500,29500,0
20241227,101400,795800,29500,29500,29500,29500,0
20241227,101300,795800,29500,29500,29500,29500,0
20241227,101200,795800,29500,29500,29500,29500,0
20241227,101100,795800,29500,29500,29500,29500,0
20241227,101000,795800,29500,29500,29500,29500,0
20241227,100900,795800,29500,29500,29500,29500,0
20241227,100800,795800,29500,29500,29500,29500,0
20241227,100700,795800,29500,29500,29500,29500,0
20241227,100600,795800,29500,29500,29500,29500,0
20241227,100500,795800,29500,29500,29500,29500,0
20241227,100400,795800,29500,29500,29500,29500,0
20241227,100300,795800,29500,29500,29500,29500,0
20241227,100200,795800,29500,29500,29500,29500,0
20241227,100100,795800,29500,29500,29500,29500,1
20241227,100000,766300,29500,29500,29500,29500,0
20241227,095900,766300,29500,29500,29500,29500,0
20241227,095800,766300,29500,29500,29500,29500,1
20241227,095700,736800,29500,29500,29500,29500,0
20241227,095600,736800,29500,29500,29500,29500,0
20241227,095500,736800,29500,29500,29500,29500,1
20241227,095400,707300,29450,29450,29450,29450,0
20241227,095300,707300,29450,29450,29450,29450,0
20241227,095200,707300,29450,29450,29450,29450,0
20241227,095100,707300,29450,29450,29450,29450,0
20241227,095000,707300,29450,29450,29450,29450,0
20241227,094900,707300,29450,29450,29450,29450,0
20241227,094800,707300,29450,29450,29450,29450,0
20241227,094700,707300,29450,29450,29450,29450,1
20241227,094600,677850,29450,29450,29450,29450,1
20241227,094500,648400,29450,29450,29450,29450,0
20241227,094400,648400,29450,29450,29450,29450,0
20241227,094300,648400,29450,29450,29450,29450,0
20241227,094200,648400,29450,29450,29450,29450,0
20241227,094100,648400,29450,29450,29450,29450,0
20241227,094000,648400,29450,29500,29500,29450,2
20241227,093900,589450,29550,29550,29550,29550,2
20241227,093800,530350,29800,29800,29800,29800,0
20241227,093700,530350,29800,29800,29800,29800,0
20241227,093600,530350,29800,29800,29800,29800,0
20241227,093500,530350,29800,29800,29800,29800,0
20241227,093400,530350,29800,29800,29800,29800,0
20241227,093300,530350,29800,29800,29800,29800,0
20241227,093200,530350,29800,29800,29800,29800,0
20241227,093100,530350,29800,29800,29800,29800,0
20241227,093000,530350,29800,29800,29800,29800,0
20241227,092900,530350,29800,29800,29800,29800,0
20241227,092800,530350,29800,29800,29800,29800,0
20241227,092700,530350,29800,29800,29800,29800,0
20241227,092600,530350,29800,29800,29800,29800,0
20241227,092500,530350,29800,29800,29800,29800,0
20241227,092400,530350,29800,29800,29800,29800,0
20241227,092300,530350,29800,29800,29800,29800,0
20241227,092200,530350,29800,29800,29800,29800,0
20241227,092100,530350,29800,29800,29800,29800,0
20241227,092000,530350,29800,29800,29800,29800,0
20241227,091900,530350,29800,29800,29800,29800,0
20241227,091800,530350,29800,29800,29800,29800,0
20241227,091700,530350,29800,29800,29800,29800,0
20241227,091600,530350,29800,29800,29800,29800,0
20241227,091500,530350,29800,29800,29800,29800,0
20241227,091400,530350,29800,29800,29800,29800,0
20241227,091300,530350,29800,29800,29800,29800,0
20241227,091200,530350,29800,29800,29800,29800,0
20241227,091100,530350,29800,29800,29800,29800,0
20241227,091000,530350,29800,29800,29800,29800,0
20241227,090900,530350,29800,29800,29800,29800,1
20241227,090800,500550,29300,29300,29300,29300,0
20241227,090700,500550,29300,29300,29300,29300,0
20241227,090600,500550,29300,29300,29300,29300,10
20241227,090500,207550,29850,29850,29850,29850,5
20241227,090400,58300,29150,29150,29150,29150,0
20241227,090300,58300,29150,29150,29150,29150,0
20241227,090200,58300,29150,29150,29150,29150,0
20241227,090100,58300,29150,29150,29150,29150,0
20241227,090000,58300,29150,29150,29150,29150,2