KissMeData/001460/min/candle-20250115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250115,183400,12919800,29450,29450,29450,29450,39
20250115,183300,12919800,29450,29450,29450,29450,0
20250115,183200,12919800,29450,29450,29450,29450,0
20250115,183100,12919800,29450,29450,29450,29450,0
20250115,183000,12919800,29450,29450,29450,29450,0
20250115,182900,12919800,29450,29450,29450,29450,0
20250115,182800,12919800,29450,29450,29450,29450,0
20250115,182700,12919800,29450,29450,29450,29450,0
20250115,182600,12919800,29450,29450,29450,29450,0
20250115,182500,12919800,29450,29450,29450,29450,0
20250115,182400,12919800,29450,29450,29450,29450,0
20250115,182300,12919800,29450,29450,29450,29450,0
20250115,182200,12919800,29450,29450,29450,29450,0
20250115,182100,12919800,29450,29450,29450,29450,0
20250115,182000,12919800,29450,29450,29450,29450,0
20250115,181900,12919800,29450,29450,29450,29450,0
20250115,181800,12919800,29450,29450,29450,29450,0
20250115,181700,12919800,29450,29450,29450,29450,0
20250115,181600,12919800,29450,29450,29450,29450,0
20250115,181500,12919800,29450,29450,29450,29450,0
20250115,181400,12919800,29450,29450,29450,29450,0
20250115,181300,12919800,29450,29450,29450,29450,0
20250115,181200,12919800,29450,29450,29450,29450,0
20250115,181100,12919800,29450,29450,29450,29450,0
20250115,181000,12919800,29450,29450,29450,29450,0
20250115,180900,12919800,29450,29450,29450,29450,0
20250115,180800,12919800,29450,29450,29450,29450,0
20250115,180700,12919800,29450,29450,29450,29450,0
20250115,180600,12919800,29450,29450,29450,29450,0
20250115,180500,12919800,29450,29450,29450,29450,0
20250115,180400,12919800,29450,29450,29450,29450,39
20250115,180300,12919800,29450,29450,29450,29450,0
20250115,180200,12919800,29450,29450,29450,29450,0
20250115,180100,12919800,29450,29450,29450,29450,0
20250115,180000,12919800,29450,29450,29450,29450,0
20250115,175900,12919800,29450,29450,29450,29450,0
20250115,175800,12919800,29450,29450,29450,29450,0
20250115,175700,12919800,29450,29450,29450,29450,0
20250115,175600,12919800,29450,29450,29450,29450,0
20250115,175500,12919800,29450,29450,29450,29450,0
20250115,175400,12919800,29450,29450,29450,29450,0
20250115,175300,12919800,29450,29450,29450,29450,0
20250115,175200,12919800,29450,29450,29450,29450,0
20250115,175100,12919800,29450,29450,29450,29450,0
20250115,175000,12919800,29450,29450,29450,29450,0
20250115,174900,12919800,29450,29450,29450,29450,0
20250115,174800,12919800,29450,29450,29450,29450,0
20250115,174700,12919800,29450,29450,29450,29450,0
20250115,174600,12919800,29450,29450,29450,29450,0
20250115,174500,12919800,29450,29450,29450,29450,0
20250115,174400,12919800,29450,29450,29450,29450,0
20250115,174300,12919800,29450,29450,29450,29450,0
20250115,174200,12919800,29450,29450,29450,29450,0
20250115,174100,12919800,29450,29450,29450,29450,0
20250115,174000,12919800,29450,29450,29450,29450,0
20250115,173900,12919800,29450,29450,29450,29450,0
20250115,173800,12919800,29450,29450,29450,29450,0
20250115,173700,12919800,29450,29450,29450,29450,0
20250115,173600,12919800,29450,29450,29450,29450,0
20250115,173500,12919800,29450,29450,29450,29450,0
20250115,173400,12919800,29450,29450,29450,29450,39
20250115,173300,12919800,29450,29450,29450,29450,0
20250115,173200,12919800,29450,29450,29450,29450,0
20250115,173100,12919800,29450,29450,29450,29450,0
20250115,173000,12919800,29450,29450,29450,29450,0
20250115,172900,12919800,29450,29450,29450,29450,0
20250115,172800,12919800,29450,29450,29450,29450,0
20250115,172700,12919800,29450,29450,29450,29450,0
20250115,172600,12919800,29450,29450,29450,29450,0
20250115,172500,12919800,29450,29450,29450,29450,0
20250115,172400,12919800,29450,29450,29450,29450,0
20250115,172300,12919800,29450,29450,29450,29450,0
20250115,172200,12919800,29450,29450,29450,29450,0
20250115,172100,12919800,29450,29450,29450,29450,0
20250115,172000,12919800,29450,29450,29450,29450,0
20250115,171900,12919800,29450,29450,29450,29450,0
20250115,171800,12919800,29450,29450,29450,29450,0
20250115,171700,12919800,29450,29450,29450,29450,0
20250115,171600,12919800,29450,29450,29450,29450,0
20250115,171500,12919800,29450,29450,29450,29450,0
20250115,171400,12919800,29450,29450,29450,29450,0
20250115,171300,12919800,29450,29450,29450,29450,0
20250115,171200,12919800,29450,29450,29450,29450,0
20250115,171100,12919800,29450,29450,29450,29450,0
20250115,171000,12919800,29450,29450,29450,29450,0
20250115,170900,12919800,29450,29450,29450,29450,0
20250115,170800,12919800,29450,29450,29450,29450,0
20250115,170700,12919800,29450,29450,29450,29450,0
20250115,170600,12919800,29450,29450,29450,29450,0
20250115,170500,12919800,29450,29450,29450,29450,0
20250115,170400,12919800,29450,29450,29450,29450,39
20250115,170300,12919800,29450,29450,29450,29450,0
20250115,170200,12919800,29450,29450,29450,29450,0
20250115,170100,12919800,29450,29450,29450,29450,0
20250115,170000,12919800,29450,29450,29450,29450,0
20250115,165900,12919800,29450,29450,29450,29450,0
20250115,165800,12919800,29450,29450,29450,29450,0
20250115,165700,12919800,29450,29450,29450,29450,0
20250115,165600,12919800,29450,29450,29450,29450,0
20250115,165500,12919800,29450,29450,29450,29450,0
20250115,165400,12919800,29450,29450,29450,29450,0
20250115,165300,12919800,29450,29450,29450,29450,0
20250115,165200,12919800,29450,29450,29450,29450,0
20250115,165100,12919800,29450,29450,29450,29450,0
20250115,165000,12919800,29450,29450,29450,29450,0
20250115,164900,12919800,29450,29450,29450,29450,0
20250115,164800,12919800,29450,29450,29450,29450,0
20250115,164700,12919800,29450,29450,29450,29450,0
20250115,164600,12919800,29450,29450,29450,29450,0
20250115,164500,12919800,29450,29450,29450,29450,0
20250115,164400,12919800,29450,29450,29450,29450,0
20250115,164300,12919800,29450,29450,29450,29450,0
20250115,164200,12919800,29450,29450,29450,29450,0
20250115,164100,12919800,29450,29450,29450,29450,0
20250115,164000,12919800,29450,29450,29450,29450,0
20250115,163900,12919800,29450,29450,29450,29450,0
20250115,163800,12919800,29450,29450,29450,29450,0
20250115,163700,12919800,29450,29450,29450,29450,0
20250115,163600,12919800,29450,29450,29450,29450,0
20250115,163500,12919800,29450,29450,29450,29450,0
20250115,163400,12919800,29450,29450,29450,29450,39
20250115,163300,12919800,29450,29450,29450,29450,0
20250115,163200,12919800,29450,29450,29450,29450,0
20250115,163100,12919800,29450,29450,29450,29450,0
20250115,163000,12919800,29450,29450,29450,29450,0
20250115,162900,12919800,29450,29450,29450,29450,0
20250115,162800,12919800,29450,29450,29450,29450,0
20250115,162700,12919800,29450,29450,29450,29450,0
20250115,162600,12919800,29450,29450,29450,29450,0
20250115,162500,12919800,29450,29450,29450,29450,0
20250115,162400,12919800,29450,29450,29450,29450,0
20250115,162300,12919800,29450,29450,29450,29450,0
20250115,162200,12919800,29450,29450,29450,29450,0
20250115,162100,12919800,29450,29450,29450,29450,0
20250115,162000,12919800,29450,29450,29450,29450,0
20250115,161900,12919800,29450,29450,29450,29450,0
20250115,161800,12919800,29450,29450,29450,29450,0
20250115,161700,12919800,29450,29450,29450,29450,0
20250115,161600,12919800,29450,29450,29450,29450,0
20250115,161500,12919800,29450,29450,29450,29450,0
20250115,161400,12919800,29450,29450,29450,29450,0
20250115,161300,12919800,29450,29450,29450,29450,0
20250115,161200,12919800,29450,29450,29450,29450,0
20250115,161100,12919800,29450,29450,29450,29450,0
20250115,161000,12919800,29450,29450,29450,29450,0
20250115,160900,12919800,29450,29450,29450,29450,0
20250115,160800,12919800,29450,29450,29450,29450,0
20250115,160700,12919800,29450,29450,29450,29450,0
20250115,160600,12919800,29450,29450,29450,29450,0
20250115,160500,12919800,29450,29450,29450,29450,0
20250115,160400,12919800,29450,29450,29450,29450,39
20250115,160300,12919800,29450,29450,29450,29450,0
20250115,160200,12919800,29450,29450,29450,29450,0
20250115,160100,12919800,29450,29450,29450,29450,0
20250115,160000,12919800,29450,29450,29450,29450,0
20250115,155900,12919800,29450,29450,29450,29450,0
20250115,155800,12919800,29450,29450,29450,29450,0
20250115,155700,12919800,29450,29450,29450,29450,0
20250115,155600,12919800,29450,29450,29450,29450,0
20250115,155500,12919800,29450,29450,29450,29450,0
20250115,155400,12919800,29450,29450,29450,29450,0
20250115,155300,12919800,29450,29450,29450,29450,0
20250115,155200,12919800,29450,29450,29450,29450,0
20250115,155100,12919800,29450,29450,29450,29450,0
20250115,155000,12919800,29450,29450,29450,29450,0
20250115,154900,12919800,29450,29450,29450,29450,0
20250115,154800,12919800,29450,29450,29450,29450,0
20250115,154700,12919800,29450,29450,29450,29450,0
20250115,154600,12919800,29450,29450,29450,29450,0
20250115,154500,12919800,29450,29450,29450,29450,0
20250115,154400,12919800,29450,29450,29450,29450,0
20250115,154300,12919800,29450,29450,29450,29450,0
20250115,154200,12919800,29450,29450,29450,29450,0
20250115,154100,12919800,29450,29450,29450,29450,0
20250115,154000,12919800,29450,29450,29450,29450,0
20250115,153900,12919800,29450,29450,29450,29450,0
20250115,153800,12919800,29450,29450,29450,29450,0
20250115,153700,12919800,29450,29450,29450,29450,0
20250115,153600,12919800,29450,29450,29450,29450,0
20250115,153500,12919800,29450,29450,29450,29450,0
20250115,153400,12919800,29450,29450,29450,29450,39
20250115,153300,12919800,29450,29450,29450,29450,0
20250115,153200,12919800,29450,29450,29450,29450,0
20250115,153100,12919800,29450,29450,29450,29450,0
20250115,153000,12919800,29450,29450,29450,29450,39
20250115,152900,11771250,29450,29450,29450,29450,0
20250115,152800,11771250,29450,29450,29450,29450,0
20250115,152700,11771250,29450,29450,29450,29450,0
20250115,152600,11771250,29450,29450,29450,29450,0
20250115,152500,11771250,29450,29450,29450,29450,0
20250115,152400,11771250,29450,29450,29450,29450,0
20250115,152300,11771250,29450,29450,29450,29450,0
20250115,152200,11771250,29450,29450,29450,29450,0
20250115,152100,11771250,29450,29450,29450,29450,0
20250115,152000,11771250,29450,29450,29450,29450,0
20250115,151900,11771250,29450,29450,29450,29450,0
20250115,151800,11771250,29450,29450,29450,29450,2
20250115,151700,11712350,29450,29450,29450,29450,0
20250115,151600,11712350,29450,29450,29450,29450,0
20250115,151500,11712350,29450,29450,29450,29450,0
20250115,151400,11712350,29450,29450,29450,29450,0
20250115,151300,11712350,29450,29450,29450,29450,0
20250115,151200,11712350,29450,29450,29450,29450,0
20250115,151100,11712350,29450,29450,29450,29450,1
20250115,151000,11682900,29500,29500,29500,29500,0
20250115,150900,11682900,29500,29500,29500,29500,4
20250115,150800,11564900,29500,29500,29500,29500,0
20250115,150700,11564900,29500,29500,29500,29500,0
20250115,150600,11564900,29500,29500,29500,29500,0
20250115,150500,11564900,29500,29500,29500,29500,1
20250115,150400,11535400,29450,29450,29450,29450,0
20250115,150300,11535400,29450,29450,29450,29450,0
20250115,150200,11535400,29450,29450,29450,29450,0
20250115,150100,11535400,29450,29450,29450,29450,0
20250115,150000,11535400,29450,29450,29450,29450,1
20250115,145900,11505950,29450,29450,29450,29450,0
20250115,145800,11505950,29450,29600,29600,29450,3
20250115,145700,11417450,29600,29600,29600,29600,0
20250115,145600,11417450,29600,29600,29600,29600,0
20250115,145500,11417450,29600,29600,29600,29600,0
20250115,145400,11417450,29600,29600,29600,29600,0
20250115,145300,11417450,29600,29500,29600,29500,3
20250115,145200,11328750,29450,29450,29450,29450,0
20250115,145100,11328750,29450,29450,29450,29450,0
20250115,145000,11328750,29450,29450,29450,29450,0
20250115,144900,11328750,29450,29450,29450,29450,0
20250115,144800,11328750,29450,29450,29450,29450,0
20250115,144700,11328750,29450,29450,29450,29450,0
20250115,144600,11328750,29450,29450,29450,29450,0
20250115,144500,11328750,29450,29450,29450,29450,11
20250115,144400,11004800,29600,29600,29600,29600,0
20250115,144300,11004800,29600,29550,29600,29500,3
20250115,144200,10916150,29600,29600,29600,29600,0
20250115,144100,10916150,29600,29600,29600,29600,0
20250115,144000,10916150,29600,29600,29600,29600,0
20250115,143900,10916150,29600,29600,29600,29600,0
20250115,143800,10916150,29600,29600,29600,29600,0
20250115,143700,10916150,29600,29600,29600,29600,0
20250115,143600,10916150,29600,29600,29600,29600,0
20250115,143500,10916150,29600,29600,29600,29600,0
20250115,143400,10916150,29600,29600,29600,29600,0
20250115,143300,10916150,29600,29600,29600,29600,0
20250115,143200,10916150,29600,29600,29600,29600,0
20250115,143100,10916150,29600,29600,29600,29600,0
20250115,143000,10916150,29600,29600,29600,29600,0
20250115,142900,10916150,29600,29600,29600,29600,0
20250115,142800,10916150,29600,29600,29600,29600,0
20250115,142700,10916150,29600,29600,29600,29600,0
20250115,142600,10916150,29600,29600,29600,29600,0
20250115,142500,10916150,29600,29600,29600,29600,0
20250115,142400,10916150,29600,29600,29600,29600,0
20250115,142300,10916150,29600,29600,29600,29600,1
20250115,142200,10886550,29800,29800,29800,29800,0
20250115,142100,10886550,29800,29800,29800,29800,0
20250115,142000,10886550,29800,29800,29800,29800,0
20250115,141900,10886550,29800,29800,29800,29800,0
20250115,141800,10886550,29800,29800,29800,29800,0
20250115,141700,10886550,29800,29800,29800,29800,0
20250115,141600,10886550,29800,29800,29800,29800,0
20250115,141500,10886550,29800,29800,29800,29800,0
20250115,141400,10886550,29800,29800,29800,29800,0
20250115,141300,10886550,29800,29800,29800,29800,0
20250115,141200,10886550,29800,29800,29800,29800,0
20250115,141100,10886550,29800,29800,29800,29800,0
20250115,141000,10886550,29800,29800,29800,29800,0
20250115,140900,10886550,29800,29800,29800,29800,0
20250115,140800,10886550,29800,29800,29800,29800,0
20250115,140700,10886550,29800,29800,29800,29800,0
20250115,140600,10886550,29800,29800,29800,29800,0
20250115,140500,10886550,29800,29800,29800,29800,0
20250115,140400,10886550,29800,29800,29800,29800,0
20250115,140300,10886550,29800,29800,29800,29800,0
20250115,140200,10886550,29800,29800,29800,29800,0
20250115,140100,10886550,29800,29800,29800,29800,0
20250115,140000,10886550,29800,29800,29800,29800,0
20250115,135900,10886550,29800,29800,29800,29800,0
20250115,135800,10886550,29800,29800,29800,29800,0
20250115,135700,10886550,29800,29800,29800,29800,0
20250115,135600,10886550,29800,29800,29800,29800,0
20250115,135500,10886550,29800,29800,29800,29800,0
20250115,135400,10886550,29800,29800,29800,29800,0
20250115,135300,10886550,29800,29800,29800,29800,0
20250115,135200,10886550,29800,29800,29800,29800,0
20250115,135100,10886550,29800,29800,29800,29800,0
20250115,135000,10886550,29800,29800,29800,29800,0
20250115,134900,10886550,29800,29800,29800,29800,0
20250115,134800,10886550,29800,29800,29800,29800,0
20250115,134700,10886550,29800,29800,29800,29800,0
20250115,134600,10886550,29800,29800,29800,29800,0
20250115,134500,10886550,29800,29800,29800,29800,0
20250115,134400,10886550,29800,29800,29800,29800,0
20250115,134300,10886550,29800,29800,29800,29800,0
20250115,134200,10886550,29800,29800,29800,29800,0
20250115,134100,10886550,29800,29800,29800,29800,0
20250115,134000,10886550,29800,29800,29800,29800,0
20250115,133900,10886550,29800,29800,29800,29800,0
20250115,133800,10886550,29800,29800,29800,29800,0
20250115,133700,10886550,29800,29800,29800,29800,0
20250115,133600,10886550,29800,29800,29800,29800,0
20250115,133500,10886550,29800,29800,29800,29800,0
20250115,133400,10886550,29800,29800,29800,29800,0
20250115,133300,10886550,29800,29800,29800,29800,0
20250115,133200,10886550,29800,29800,29800,29800,0
20250115,133100,10886550,29800,29800,29800,29800,0
20250115,133000,10886550,29800,29800,29800,29800,0
20250115,132900,10886550,29800,29800,29800,29800,0
20250115,132800,10886550,29800,29800,29800,29800,0
20250115,132700,10886550,29800,29800,29800,29800,0
20250115,132600,10886550,29800,29800,29800,29800,0
20250115,132500,10886550,29800,29800,29800,29800,0
20250115,132400,10886550,29800,29800,29800,29800,0
20250115,132300,10886550,29800,29800,29800,29800,0
20250115,132200,10886550,29800,29800,29800,29800,0
20250115,132100,10886550,29800,29800,29800,29800,0
20250115,132000,10886550,29800,29800,29800,29800,0
20250115,131900,10886550,29800,29800,29800,29800,0
20250115,131800,10886550,29800,29800,29800,29800,0
20250115,131700,10886550,29800,29800,29800,29800,0
20250115,131600,10886550,29800,29800,29800,29800,0
20250115,131500,10886550,29800,29800,29800,29800,0
20250115,131400,10886550,29800,29800,29800,29800,0
20250115,131300,10886550,29800,29800,29800,29800,0
20250115,131200,10886550,29800,29800,29800,29800,0
20250115,131100,10886550,29800,29800,29800,29800,0
20250115,131000,10886550,29800,29800,29800,29800,0
20250115,130900,10886550,29800,29800,29800,29800,0
20250115,130800,10886550,29800,29800,29800,29800,0
20250115,130700,10886550,29800,29800,29800,29800,0
20250115,130600,10886550,29800,29800,29800,29800,0
20250115,130500,10886550,29800,29800,29800,29800,0
20250115,130400,10886550,29800,29800,29800,29800,0
20250115,130300,10886550,29800,29800,29800,29800,0
20250115,130200,10886550,29800,29800,29800,29800,0
20250115,130100,10886550,29800,29800,29800,29800,0
20250115,130000,10886550,29800,29800,29800,29800,0
20250115,125900,10886550,29800,29800,29800,29800,0
20250115,125800,10886550,29800,29800,29800,29800,0
20250115,125700,10886550,29800,29800,29800,29800,0
20250115,125600,10886550,29800,29700,29800,29700,12
20250115,125500,10529400,29750,29650,29750,29650,2
20250115,125400,10470000,29750,29750,29750,29750,0
20250115,125300,10470000,29750,29750,29750,29750,0
20250115,125200,10470000,29750,29750,29750,29750,0
20250115,125100,10470000,29750,29750,29750,29750,0
20250115,125000,10470000,29750,29750,29750,29750,0
20250115,124900,10470000,29750,29750,29750,29750,0
20250115,124800,10470000,29750,29750,29750,29750,0
20250115,124700,10470000,29750,29750,29750,29750,0
20250115,124600,10470000,29750,29750,29750,29750,0
20250115,124500,10470000,29750,29750,29750,29750,0
20250115,124400,10470000,29750,29750,29750,29750,0
20250115,124300,10470000,29750,29750,29750,29750,0
20250115,124200,10470000,29750,29750,29750,29750,0
20250115,124100,10470000,29750,29750,29750,29750,0
20250115,124000,10470000,29750,29750,29750,29750,0
20250115,123900,10470000,29750,29750,29750,29750,0
20250115,123800,10470000,29750,29750,29750,29750,0
20250115,123700,10470000,29750,29750,29750,29750,0
20250115,123600,10470000,29750,29750,29750,29750,0
20250115,123500,10470000,29750,29750,29750,29750,0
20250115,123400,10470000,29750,29750,29750,29750,0
20250115,123300,10470000,29750,29750,29750,29750,0
20250115,123200,10470000,29750,29750,29750,29750,0
20250115,123100,10470000,29750,29750,29750,29750,0
20250115,123000,10470000,29750,29750,29750,29750,0
20250115,122900,10470000,29750,29650,29750,29650,2
20250115,122800,10410600,29750,29750,29750,29750,0
20250115,122700,10410600,29750,29750,29750,29750,1
20250115,122600,10380850,29650,29650,29650,29650,1
20250115,122500,10351200,29650,29650,29650,29650,0
20250115,122400,10351200,29650,29650,29650,29650,0
20250115,122300,10351200,29650,29650,29650,29650,0
20250115,122200,10351200,29650,29650,29650,29650,0
20250115,122100,10351200,29650,29650,29650,29650,0
20250115,122000,10351200,29650,29650,29650,29650,0
20250115,121900,10351200,29650,29650,29650,29650,0
20250115,121800,10351200,29650,29650,29650,29650,0
20250115,121700,10351200,29650,29650,29650,29650,0
20250115,121600,10351200,29650,29650,29650,29650,0
20250115,121500,10351200,29650,29650,29650,29650,0
20250115,121400,10351200,29650,29650,29650,29650,0
20250115,121300,10351200,29650,29650,29650,29650,0
20250115,121200,10351200,29650,29650,29650,29650,0
20250115,121100,10351200,29650,29650,29650,29650,0
20250115,121000,10351200,29650,29650,29650,29650,0
20250115,120900,10351200,29650,29650,29650,29650,0
20250115,120800,10351200,29650,29650,29650,29650,1
20250115,120700,10321550,29700,29700,29700,29700,0
20250115,120600,10321550,29700,29700,29700,29700,0
20250115,120500,10321550,29700,29700,29700,29700,0
20250115,120400,10321550,29700,29700,29700,29700,0
20250115,120300,10321550,29700,29700,29700,29700,0
20250115,120200,10321550,29700,29700,29700,29700,0
20250115,120100,10321550,29700,29700,29700,29700,0
20250115,120000,10321550,29700,29700,29700,29700,0
20250115,115900,10321550,29700,29700,29700,29700,19
20250115,115800,9757250,29700,29700,29700,29700,0
20250115,115700,9757250,29700,29700,29700,29700,0
20250115,115600,9757250,29700,29700,29700,29700,0
20250115,115500,9757250,29700,29700,29700,29700,11
20250115,115400,9430550,29700,29700,29700,29700,0
20250115,115300,9430550,29700,29700,29700,29700,20
20250115,115200,8836550,29700,29700,29700,29700,0
20250115,115100,8836550,29700,29700,29700,29700,0
20250115,115000,8836550,29700,29700,29700,29700,50
20250115,114900,7351550,29700,29700,29700,29700,0
20250115,114800,7351550,29700,29700,29700,29700,0
20250115,114700,7351550,29700,29700,29700,29700,0
20250115,114600,7351550,29700,29700,29700,29700,0
20250115,114500,7351550,29700,29700,29700,29700,0
20250115,114400,7351550,29700,29700,29700,29700,0
20250115,114300,7351550,29700,29700,29700,29700,0
20250115,114200,7351550,29700,29700,29700,29700,0
20250115,114100,7351550,29700,29700,29700,29700,0
20250115,114000,7351550,29700,29700,29700,29700,0
20250115,113900,7351550,29700,29700,29700,29700,0
20250115,113800,7351550,29700,29700,29700,29700,0
20250115,113700,7351550,29700,29700,29700,29700,0
20250115,113600,7351550,29700,29700,29700,29700,0
20250115,113500,7351550,29700,29700,29700,29700,0
20250115,113400,7351550,29700,29700,29700,29700,0
20250115,113300,7351550,29700,29700,29700,29700,0
20250115,113200,7351550,29700,29700,29700,29700,0
20250115,113100,7351550,29700,29700,29700,29700,0
20250115,113000,7351550,29700,29700,29700,29700,0
20250115,112900,7351550,29700,29700,29700,29700,0
20250115,112800,7351550,29700,29700,29700,29700,0
20250115,112700,7351550,29700,29700,29700,29700,0
20250115,112600,7351550,29700,29700,29700,29700,0
20250115,112500,7351550,29700,29700,29700,29700,0
20250115,112400,7351550,29700,29700,29700,29700,0
20250115,112300,7351550,29700,29700,29700,29700,0
20250115,112200,7351550,29700,29700,29700,29700,0
20250115,112100,7351550,29700,29700,29700,29700,0
20250115,112000,7351550,29700,29700,29700,29700,0
20250115,111900,7351550,29700,29700,29700,29700,0
20250115,111800,7351550,29700,29700,29700,29700,0
20250115,111700,7351550,29700,29700,29700,29700,28
20250115,111600,6519950,29700,29700,29700,29700,0
20250115,111500,6519950,29700,29700,29700,29700,0
20250115,111400,6519950,29700,29700,29700,29700,70
20250115,111300,4440950,29700,29700,29700,29700,0
20250115,111200,4440950,29700,29700,29700,29700,0
20250115,111100,4440950,29700,29700,29700,29700,18
20250115,111000,3906350,29600,29600,29600,29600,0
20250115,110900,3906350,29600,29600,29600,29600,0
20250115,110800,3906350,29600,29600,29600,29600,0
20250115,110700,3906350,29600,29600,29600,29600,0
20250115,110600,3906350,29600,29600,29600,29600,0
20250115,110500,3906350,29600,29600,29600,29600,0
20250115,110400,3906350,29600,29600,29600,29600,0
20250115,110300,3906350,29600,29600,29600,29600,0
20250115,110200,3906350,29600,29600,29600,29600,0
20250115,110100,3906350,29600,29600,29600,29600,0
20250115,110000,3906350,29600,29550,29600,29550,42
20250115,105900,2665200,29500,29500,29500,29500,0
20250115,105800,2665200,29500,29500,29500,29500,0
20250115,105700,2665200,29500,29500,29500,29500,0
20250115,105600,2665200,29500,29500,29500,29500,0
20250115,105500,2665200,29500,29500,29500,29500,1
20250115,105400,2635700,29500,29500,29500,29500,2
20250115,105300,2576700,29500,29500,29500,29500,0
20250115,105200,2576700,29500,29500,29500,29500,0
20250115,105100,2576700,29500,29500,29500,29500,0
20250115,105000,2576700,29500,29500,29500,29500,0
20250115,104900,2576700,29500,29500,29500,29500,0
20250115,104800,2576700,29500,29500,29500,29500,0
20250115,104700,2576700,29500,29500,29500,29500,0
20250115,104600,2576700,29500,29500,29500,29500,0
20250115,104500,2576700,29500,29500,29500,29500,0
20250115,104400,2576700,29500,29500,29500,29500,2
20250115,104300,2517700,29550,29550,29550,29550,0
20250115,104200,2517700,29550,29550,29550,29550,0
20250115,104100,2517700,29550,29550,29550,29550,0
20250115,104000,2517700,29550,29550,29550,29550,1
20250115,103900,2488150,29600,29600,29600,29600,0
20250115,103800,2488150,29600,29600,29600,29600,0
20250115,103700,2488150,29600,29650,29650,29600,3
20250115,103600,2399250,29800,29800,29800,29800,0
20250115,103500,2399250,29800,29800,29800,29800,0
20250115,103400,2399250,29800,29800,29800,29800,0
20250115,103300,2399250,29800,29800,29800,29800,0
20250115,103200,2399250,29800,29800,29800,29800,0
20250115,103100,2399250,29800,29800,29800,29800,0
20250115,103000,2399250,29800,29800,29800,29800,0
20250115,102900,2399250,29800,29800,29800,29800,0
20250115,102800,2399250,29800,29800,29800,29800,0
20250115,102700,2399250,29800,29800,29800,29800,0
20250115,102600,2399250,29800,29800,29800,29800,0
20250115,102500,2399250,29800,29800,29800,29800,0
20250115,102400,2399250,29800,29800,29800,29800,0
20250115,102300,2399250,29800,29800,29800,29800,0
20250115,102200,2399250,29800,29800,29800,29800,0
20250115,102100,2399250,29800,29800,29800,29800,0
20250115,102000,2399250,29800,29800,29800,29800,0
20250115,101900,2399250,29800,29800,29800,29800,0
20250115,101800,2399250,29800,29800,29800,29800,0
20250115,101700,2399250,29800,29800,29800,29800,0
20250115,101600,2399250,29800,29750,29800,29750,2
20250115,101500,2339700,29800,29800,29800,29800,0
20250115,101400,2339700,29800,29800,29800,29800,0
20250115,101300,2339700,29800,29800,29800,29800,0
20250115,101200,2339700,29800,29800,29800,29800,0
20250115,101100,2339700,29800,29800,29800,29800,0
20250115,101000,2339700,29800,29800,29800,29800,0
20250115,100900,2339700,29800,29800,29800,29800,0
20250115,100800,2339700,29800,29800,29800,29800,0
20250115,100700,2339700,29800,29800,29800,29800,0
20250115,100600,2339700,29800,29800,29800,29800,0
20250115,100500,2339700,29800,29800,29800,29800,0
20250115,100400,2339700,29800,29800,29800,29800,0
20250115,100300,2339700,29800,29800,29800,29800,0
20250115,100200,2339700,29800,29800,29800,29800,0
20250115,100100,2339700,29800,29800,29800,29800,0
20250115,100000,2339700,29800,29800,29800,29800,0
20250115,095900,2339700,29800,29800,29800,29800,0
20250115,095800,2339700,29800,29800,29800,29800,0
20250115,095700,2339700,29800,29800,29800,29800,0
20250115,095600,2339700,29800,29800,29800,29800,0
20250115,095500,2339700,29800,29800,29800,29800,0
20250115,095400,2339700,29800,29800,29800,29800,0
20250115,095300,2339700,29800,29800,29800,29800,0
20250115,095200,2339700,29800,29800,29800,29800,0
20250115,095100,2339700,29800,29800,29800,29800,0
20250115,095000,2339700,29800,29800,29800,29800,0
20250115,094900,2339700,29800,29800,29800,29800,0
20250115,094800,2339700,29800,29800,29800,29800,0
20250115,094700,2339700,29800,29800,29800,29800,0
20250115,094600,2339700,29800,29800,29800,29800,0
20250115,094500,2339700,29800,29800,29800,29800,0
20250115,094400,2339700,29800,29800,29800,29800,0
20250115,094300,2339700,29800,29800,29800,29800,0
20250115,094200,2339700,29800,29800,29800,29800,1
20250115,094100,2309900,30200,30200,30200,30200,0
20250115,094000,2309900,30200,30200,30200,30200,0
20250115,093900,2309900,30200,30200,30200,30200,0
20250115,093800,2309900,30200,30200,30200,30200,0
20250115,093700,2309900,30200,30100,30200,29750,45
20250115,093600,970250,29400,29400,29400,29400,0
20250115,093500,970250,29400,29400,29400,29400,0
20250115,093400,970250,29400,29400,29400,29400,0
20250115,093300,970250,29400,29400,29400,29400,0
20250115,093200,970250,29400,29400,29400,29400,0
20250115,093100,970250,29400,29400,29400,29400,0
20250115,093000,970250,29400,29400,29400,29400,0
20250115,092900,970250,29400,29400,29400,29400,0
20250115,092800,970250,29400,29400,29400,29400,0
20250115,092700,970250,29400,29400,29400,29400,0
20250115,092600,970250,29400,29400,29400,29400,0
20250115,092500,970250,29400,29400,29400,29400,0
20250115,092400,970250,29400,29400,29400,29400,0
20250115,092300,970250,29400,29400,29400,29400,0
20250115,092200,970250,29400,29400,29400,29400,0
20250115,092100,970250,29400,29400,29400,29400,0
20250115,092000,970250,29400,29400,29400,29400,0
20250115,091900,970250,29400,29400,29400,29400,0
20250115,091800,970250,29400,29400,29400,29400,0
20250115,091700,970250,29400,29400,29400,29400,0
20250115,091600,970250,29400,29400,29400,29400,0
20250115,091500,970250,29400,29400,29400,29400,0
20250115,091400,970250,29400,29400,29400,29400,0
20250115,091300,970250,29400,29400,29400,29400,0
20250115,091200,970250,29400,29400,29400,29400,0
20250115,091100,970250,29400,29400,29400,29400,0
20250115,091000,970250,29400,29400,29400,29400,0
20250115,090900,970250,29400,29400,29400,29400,0
20250115,090800,970250,29400,29400,29400,29400,0
20250115,090700,970250,29400,29450,29450,29400,10
20250115,090600,676200,29400,29400,29400,29400,0
20250115,090500,676200,29400,29400,29400,29400,0
20250115,090400,676200,29400,29400,29400,29400,0
20250115,090300,676200,29400,29400,29400,29400,0
20250115,090200,676200,29400,29400,29400,29400,0
20250115,090100,676200,29400,29400,29400,29400,0
20250115,090000,676200,29400,29400,29400,29400,23