KissMeData/023450/min/candle-20241210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241210,190800,1915650,29900,29900,29900,29900,5
20241210,190700,1915650,29900,29900,29900,29900,0
20241210,190600,1915650,29900,29900,29900,29900,0
20241210,190500,1915650,29900,29900,29900,29900,0
20241210,190400,1915650,29900,29900,29900,29900,0
20241210,190300,1915650,29900,29900,29900,29900,0
20241210,190200,1915650,29900,29900,29900,29900,0
20241210,190100,1915650,29900,29900,29900,29900,0
20241210,190000,1915650,29900,29900,29900,29900,0
20241210,185900,1915650,29900,29900,29900,29900,0
20241210,185800,1915650,29900,29900,29900,29900,0
20241210,185700,1915650,29900,29900,29900,29900,0
20241210,185600,1915650,29900,29900,29900,29900,0
20241210,185500,1915650,29900,29900,29900,29900,0
20241210,185400,1915650,29900,29900,29900,29900,0
20241210,185300,1915650,29900,29900,29900,29900,0
20241210,185200,1915650,29900,29900,29900,29900,0
20241210,185100,1915650,29900,29900,29900,29900,0
20241210,185000,1915650,29900,29900,29900,29900,0
20241210,184900,1915650,29900,29900,29900,29900,0
20241210,184800,1915650,29900,29900,29900,29900,0
20241210,184700,1915650,29900,29900,29900,29900,0
20241210,184600,1915650,29900,29900,29900,29900,0
20241210,184500,1915650,29900,29900,29900,29900,0
20241210,184400,1915650,29900,29900,29900,29900,0
20241210,184300,1915650,29900,29900,29900,29900,0
20241210,184200,1915650,29900,29900,29900,29900,0
20241210,184100,1915650,29900,29900,29900,29900,0
20241210,184000,1915650,29900,29900,29900,29900,0
20241210,183900,1915650,29900,29900,29900,29900,0
20241210,183800,1915650,29900,29900,29900,29900,5
20241210,183700,1915650,29900,29900,29900,29900,0
20241210,183600,1915650,29900,29900,29900,29900,0
20241210,183500,1915650,29900,29900,29900,29900,0
20241210,183400,1915650,29900,29900,29900,29900,0
20241210,183300,1915650,29900,29900,29900,29900,0
20241210,183200,1915650,29900,29900,29900,29900,0
20241210,183100,1915650,29900,29900,29900,29900,0
20241210,183000,1915650,29900,29900,29900,29900,0
20241210,182900,1915650,29900,29900,29900,29900,0
20241210,182800,1915650,29900,29900,29900,29900,0
20241210,182700,1915650,29900,29900,29900,29900,0
20241210,182600,1915650,29900,29900,29900,29900,0
20241210,182500,1915650,29900,29900,29900,29900,0
20241210,182400,1915650,29900,29900,29900,29900,0
20241210,182300,1915650,29900,29900,29900,29900,0
20241210,182200,1915650,29900,29900,29900,29900,0
20241210,182100,1915650,29900,29900,29900,29900,0
20241210,182000,1915650,29900,29900,29900,29900,0
20241210,181900,1915650,29900,29900,29900,29900,0
20241210,181800,1915650,29900,29900,29900,29900,0
20241210,181700,1915650,29900,29900,29900,29900,0
20241210,181600,1915650,29900,29900,29900,29900,0
20241210,181500,1915650,29900,29900,29900,29900,0
20241210,181400,1915650,29900,29900,29900,29900,0
20241210,181300,1915650,29900,29900,29900,29900,0
20241210,181200,1915650,29900,29900,29900,29900,0
20241210,181100,1915650,29900,29900,29900,29900,0
20241210,181000,1915650,29900,29900,29900,29900,0
20241210,180900,1915650,29900,29900,29900,29900,0
20241210,180800,1915650,29900,29900,29900,29900,5
20241210,180700,1915650,29900,29900,29900,29900,0
20241210,180600,1915650,29900,29900,29900,29900,0
20241210,180500,1915650,29900,29900,29900,29900,0
20241210,180400,1915650,29900,29900,29900,29900,0
20241210,180300,1915650,29900,29900,29900,29900,0
20241210,180200,1915650,29900,29900,29900,29900,0
20241210,180100,1915650,29900,29900,29900,29900,0
20241210,180000,1915650,29900,29900,29900,29900,0
20241210,175900,1915650,29900,29900,29900,29900,0
20241210,175800,1915650,29900,29900,29900,29900,0
20241210,175700,1915650,29900,29900,29900,29900,0
20241210,175600,1915650,29900,29900,29900,29900,0
20241210,175500,1915650,29900,29900,29900,29900,0
20241210,175400,1915650,29900,29900,29900,29900,0
20241210,175300,1915650,29900,29900,29900,29900,0
20241210,175200,1915650,29900,29900,29900,29900,0
20241210,175100,1915650,29900,29900,29900,29900,0
20241210,175000,1915650,29900,29900,29900,29900,0
20241210,174900,1915650,29900,29900,29900,29900,0
20241210,174800,1915650,29900,29900,29900,29900,0
20241210,174700,1915650,29900,29900,29900,29900,0
20241210,174600,1915650,29900,29900,29900,29900,0
20241210,174500,1915650,29900,29900,29900,29900,0
20241210,174400,1915650,29900,29900,29900,29900,0
20241210,174300,1915650,29900,29900,29900,29900,0
20241210,174200,1915650,29900,29900,29900,29900,0
20241210,174100,1915650,29900,29900,29900,29900,0
20241210,174000,1915650,29900,29900,29900,29900,0
20241210,173900,1915650,29900,29900,29900,29900,0
20241210,173800,1915650,29900,29900,29900,29900,5
20241210,173700,1915650,29900,29900,29900,29900,0
20241210,173600,1915650,29900,29900,29900,29900,0
20241210,173500,1915650,29900,29900,29900,29900,0
20241210,173400,1915650,29900,29900,29900,29900,0
20241210,173300,1915650,29900,29900,29900,29900,0
20241210,173200,1915650,29900,29900,29900,29900,0
20241210,173100,1915650,29900,29900,29900,29900,0
20241210,173000,1915650,29900,29900,29900,29900,0
20241210,172900,1915650,29900,29900,29900,29900,0
20241210,172800,1915650,29900,29900,29900,29900,0
20241210,172700,1915650,29900,29900,29900,29900,0
20241210,172600,1915650,29900,29900,29900,29900,0
20241210,172500,1915650,29900,29900,29900,29900,0
20241210,172400,1915650,29900,29900,29900,29900,0
20241210,172300,1915650,29900,29900,29900,29900,0
20241210,172200,1915650,29900,29900,29900,29900,0
20241210,172100,1915650,29900,29900,29900,29900,0
20241210,172000,1915650,29900,29900,29900,29900,0
20241210,171900,1915650,29900,29900,29900,29900,0
20241210,171800,1915650,29900,29900,29900,29900,0
20241210,171700,1915650,29900,29900,29900,29900,0
20241210,171600,1915650,29900,29900,29900,29900,0
20241210,171500,1915650,29900,29900,29900,29900,0
20241210,171400,1915650,29900,29900,29900,29900,0
20241210,171300,1915650,29900,29900,29900,29900,0
20241210,171200,1915650,29900,29900,29900,29900,0
20241210,171100,1915650,29900,29900,29900,29900,0
20241210,171000,1915650,29900,29900,29900,29900,0
20241210,170900,1915650,29900,29900,29900,29900,0
20241210,170800,1915650,29900,29900,29900,29900,5
20241210,170700,1915650,29900,29900,29900,29900,0
20241210,170600,1915650,29900,29900,29900,29900,0
20241210,170500,1915650,29900,29900,29900,29900,0
20241210,170400,1915650,29900,29900,29900,29900,0
20241210,170300,1915650,29900,29900,29900,29900,0
20241210,170200,1915650,29900,29900,29900,29900,0
20241210,170100,1915650,29900,29900,29900,29900,0
20241210,170000,1915650,29900,29900,29900,29900,0
20241210,165900,1915650,29900,29900,29900,29900,0
20241210,165800,1915650,29900,29900,29900,29900,0
20241210,165700,1915650,29900,29900,29900,29900,0
20241210,165600,1915650,29900,29900,29900,29900,0
20241210,165500,1915650,29900,29900,29900,29900,0
20241210,165400,1915650,29900,29900,29900,29900,0
20241210,165300,1915650,29900,29900,29900,29900,0
20241210,165200,1915650,29900,29900,29900,29900,0
20241210,165100,1915650,29900,29900,29900,29900,0
20241210,165000,1915650,29900,29900,29900,29900,0
20241210,164900,1915650,29900,29900,29900,29900,0
20241210,164800,1915650,29900,29900,29900,29900,0
20241210,164700,1915650,29900,29900,29900,29900,0
20241210,164600,1915650,29900,29900,29900,29900,0
20241210,164500,1915650,29900,29900,29900,29900,0
20241210,164400,1915650,29900,29900,29900,29900,0
20241210,164300,1915650,29900,29900,29900,29900,0
20241210,164200,1915650,29900,29900,29900,29900,0
20241210,164100,1915650,29900,29900,29900,29900,0
20241210,164000,1915650,29900,29900,29900,29900,0
20241210,163900,1915650,29900,29900,29900,29900,0
20241210,163800,1915650,29900,29900,29900,29900,5
20241210,163700,1915650,29900,29900,29900,29900,0
20241210,163600,1915650,29900,29900,29900,29900,0
20241210,163500,1915650,29900,29900,29900,29900,0
20241210,163400,1915650,29900,29900,29900,29900,0
20241210,163300,1915650,29900,29900,29900,29900,0
20241210,163200,1915650,29900,29900,29900,29900,0
20241210,163100,1915650,29900,29900,29900,29900,0
20241210,163000,1915650,29900,29900,29900,29900,0
20241210,162900,1915650,29900,29900,29900,29900,0
20241210,162800,1915650,29900,29900,29900,29900,0
20241210,162700,1915650,29900,29900,29900,29900,0
20241210,162600,1915650,29900,29900,29900,29900,0
20241210,162500,1915650,29900,29900,29900,29900,0
20241210,162400,1915650,29900,29900,29900,29900,0
20241210,162300,1915650,29900,29900,29900,29900,0
20241210,162200,1915650,29900,29900,29900,29900,0
20241210,162100,1915650,29900,29900,29900,29900,0
20241210,162000,1915650,29900,29900,29900,29900,0
20241210,161900,1915650,29900,29900,29900,29900,0
20241210,161800,1915650,29900,29900,29900,29900,0
20241210,161700,1915650,29900,29900,29900,29900,0
20241210,161600,1915650,29900,29900,29900,29900,0
20241210,161500,1915650,29900,29900,29900,29900,0
20241210,161400,1915650,29900,29900,29900,29900,0
20241210,161300,1915650,29900,29900,29900,29900,0
20241210,161200,1915650,29900,29900,29900,29900,0
20241210,161100,1915650,29900,29900,29900,29900,0
20241210,161000,1915650,29900,29900,29900,29900,0
20241210,160900,1915650,29900,29900,29900,29900,0
20241210,160800,1915650,29900,29900,29900,29900,5
20241210,160700,1915650,29900,29900,29900,29900,0
20241210,160600,1915650,29900,29900,29900,29900,0
20241210,160500,1915650,29900,29900,29900,29900,0
20241210,160400,1915650,29900,29900,29900,29900,0
20241210,160300,1915650,29900,29900,29900,29900,0
20241210,160200,1915650,29900,29900,29900,29900,0
20241210,160100,1915650,29900,29900,29900,29900,0
20241210,160000,1915650,29900,29900,29900,29900,0
20241210,155900,1915650,29900,29900,29900,29900,0
20241210,155800,1915650,29900,29900,29900,29900,0
20241210,155700,1915650,29900,29900,29900,29900,0
20241210,155600,1915650,29900,29900,29900,29900,0
20241210,155500,1915650,29900,29900,29900,29900,0
20241210,155400,1915650,29900,29900,29900,29900,0
20241210,155300,1915650,29900,29900,29900,29900,0
20241210,155200,1915650,29900,29900,29900,29900,0
20241210,155100,1915650,29900,29900,29900,29900,0
20241210,155000,1915650,29900,29900,29900,29900,0
20241210,154900,1915650,29900,29900,29900,29900,0
20241210,154800,1915650,29900,29900,29900,29900,0
20241210,154700,1915650,29900,29900,29900,29900,0
20241210,154600,1915650,29900,29900,29900,29900,0
20241210,154500,1915650,29900,29900,29900,29900,0
20241210,154400,1915650,29900,29900,29900,29900,0
20241210,154300,1915650,29900,29900,29900,29900,0
20241210,154200,1915650,29900,29900,29900,29900,0
20241210,154100,1915650,29900,29900,29900,29900,0
20241210,154000,1915650,29900,29900,29900,29900,0
20241210,153900,1915650,29900,29900,29900,29900,0
20241210,153800,1915650,29900,29900,29900,29900,5
20241210,153700,1915650,29900,29900,29900,29900,0
20241210,153600,1915650,29900,29900,29900,29900,0
20241210,153500,1915650,29900,29900,29900,29900,0
20241210,153400,1915650,29900,29900,29900,29900,0
20241210,153300,1915650,29900,29900,29900,29900,0
20241210,153200,1915650,29900,29900,29900,29900,0
20241210,153100,1915650,29900,29900,29900,29900,0
20241210,153000,1915650,29900,29900,29900,29900,5
20241210,152900,1766150,29950,29950,29950,29950,0
20241210,152800,1766150,29950,29950,29950,29950,0
20241210,152700,1766150,29950,29950,29950,29950,0
20241210,152600,1766150,29950,29950,29950,29950,0
20241210,152500,1766150,29950,29950,29950,29950,0
20241210,152400,1766150,29950,29950,29950,29950,0
20241210,152300,1766150,29950,29950,29950,29950,0
20241210,152200,1766150,29950,29950,29950,29950,0
20241210,152100,1766150,29950,29950,29950,29950,0
20241210,152000,1766150,29950,29950,29950,29950,0
20241210,151900,1766150,29950,29950,29950,29950,0
20241210,151800,1766150,29950,29950,29950,29950,0
20241210,151700,1766150,29950,29950,29950,29950,0
20241210,151600,1766150,29950,29950,29950,29950,0
20241210,151500,1766150,29950,29950,29950,29950,0
20241210,151400,1766150,29950,29950,29950,29950,0
20241210,151300,1766150,29950,29950,29950,29950,0
20241210,151200,1766150,29950,29950,29950,29950,0
20241210,151100,1766150,29950,29950,29950,29950,0
20241210,151000,1766150,29950,29950,29950,29950,0
20241210,150900,1766150,29950,29950,29950,29950,0
20241210,150800,1766150,29950,29950,29950,29950,0
20241210,150700,1766150,29950,29950,29950,29950,0
20241210,150600,1766150,29950,29950,29950,29950,0
20241210,150500,1766150,29950,29950,29950,29950,0
20241210,150400,1766150,29950,29950,29950,29950,0
20241210,150300,1766150,29950,29950,29950,29950,0
20241210,150200,1766150,29950,29950,29950,29950,0
20241210,150100,1766150,29950,29950,29950,29950,0
20241210,150000,1766150,29950,29950,29950,29950,0
20241210,145900,1766150,29950,29950,29950,29950,0
20241210,145800,1766150,29950,29950,29950,29950,0
20241210,145700,1766150,29950,29950,29950,29950,0
20241210,145600,1766150,29950,29950,29950,29950,0
20241210,145500,1766150,29950,29950,29950,29950,0
20241210,145400,1766150,29950,29950,29950,29950,0
20241210,145300,1766150,29950,29950,29950,29950,0
20241210,145200,1766150,29950,29950,29950,29950,0
20241210,145100,1766150,29950,29950,29950,29950,0
20241210,145000,1766150,29950,29950,29950,29950,0
20241210,144900,1766150,29950,29950,29950,29950,0
20241210,144800,1766150,29950,29950,29950,29950,0
20241210,144700,1766150,29950,29950,29950,29950,0
20241210,144600,1766150,29950,29950,29950,29950,0
20241210,144500,1766150,29950,29950,29950,29950,0
20241210,144400,1766150,29950,29950,29950,29950,0
20241210,144300,1766150,29950,29950,29950,29950,0
20241210,144200,1766150,29950,29950,29950,29950,0
20241210,144100,1766150,29950,29950,29950,29950,0
20241210,144000,1766150,29950,29950,29950,29950,0
20241210,143900,1766150,29950,29950,29950,29950,0
20241210,143800,1766150,29950,29950,29950,29950,0
20241210,143700,1766150,29950,29950,29950,29950,0
20241210,143600,1766150,29950,29950,29950,29950,0
20241210,143500,1766150,29950,29950,29950,29950,0
20241210,143400,1766150,29950,29950,29950,29950,0
20241210,143300,1766150,29950,29950,29950,29950,0
20241210,143200,1766150,29950,29950,29950,29950,0
20241210,143100,1766150,29950,29950,29950,29950,0
20241210,143000,1766150,29950,29950,29950,29950,0
20241210,142900,1766150,29950,29950,29950,29950,0
20241210,142800,1766150,29950,29950,29950,29950,0
20241210,142700,1766150,29950,29950,29950,29950,0
20241210,142600,1766150,29950,29950,29950,29950,0
20241210,142500,1766150,29950,29950,29950,29950,0
20241210,142400,1766150,29950,29950,29950,29950,0
20241210,142300,1766150,29950,29950,29950,29950,0
20241210,142200,1766150,29950,29950,29950,29950,0
20241210,142100,1766150,29950,29950,29950,29950,0
20241210,142000,1766150,29950,29950,29950,29950,0
20241210,141900,1766150,29950,29950,29950,29950,0
20241210,141800,1766150,29950,29950,29950,29950,0
20241210,141700,1766150,29950,29950,29950,29950,0
20241210,141600,1766150,29950,29950,29950,29950,0
20241210,141500,1766150,29950,29950,29950,29950,0
20241210,141400,1766150,29950,29950,29950,29950,0
20241210,141300,1766150,29950,29950,29950,29950,0
20241210,141200,1766150,29950,29950,29950,29950,0
20241210,141100,1766150,29950,29950,29950,29950,0
20241210,141000,1766150,29950,29950,29950,29950,0
20241210,140900,1766150,29950,29950,29950,29950,0
20241210,140800,1766150,29950,29950,29950,29950,0
20241210,140700,1766150,29950,29950,29950,29950,0
20241210,140600,1766150,29950,29950,29950,29950,0
20241210,140500,1766150,29950,29950,29950,29950,0
20241210,140400,1766150,29950,29950,29950,29950,0
20241210,140300,1766150,29950,29950,29950,29950,0
20241210,140200,1766150,29950,29950,29950,29950,0
20241210,140100,1766150,29950,29950,29950,29950,0
20241210,140000,1766150,29950,29950,29950,29950,0
20241210,135900,1766150,29950,29950,29950,29950,1
20241210,135800,1736200,29950,29950,29950,29950,0
20241210,135700,1736200,29950,29950,29950,29950,0
20241210,135600,1736200,29950,29950,29950,29950,0
20241210,135500,1736200,29950,29950,29950,29950,0
20241210,135400,1736200,29950,29950,29950,29950,0
20241210,135300,1736200,29950,29950,29950,29950,0
20241210,135200,1736200,29950,29950,29950,29950,0
20241210,135100,1736200,29950,29950,29950,29950,0
20241210,135000,1736200,29950,29950,29950,29950,0
20241210,134900,1736200,29950,29950,29950,29950,0
20241210,134800,1736200,29950,29950,29950,29950,0
20241210,134700,1736200,29950,29950,29950,29950,0
20241210,134600,1736200,29950,29950,29950,29950,0
20241210,134500,1736200,29950,29950,29950,29950,0
20241210,134400,1736200,29950,29950,29950,29950,0
20241210,134300,1736200,29950,29950,29950,29950,0
20241210,134200,1736200,29950,29950,29950,29950,0
20241210,134100,1736200,29950,29950,29950,29950,0
20241210,134000,1736200,29950,29950,29950,29950,0
20241210,133900,1736200,29950,29950,29950,29950,0
20241210,133800,1736200,29950,29950,29950,29950,0
20241210,133700,1736200,29950,29950,29950,29950,0
20241210,133600,1736200,29950,29950,29950,29950,0
20241210,133500,1736200,29950,29950,29950,29950,0
20241210,133400,1736200,29950,29950,29950,29950,0
20241210,133300,1736200,29950,29950,29950,29950,0
20241210,133200,1736200,29950,29950,29950,29950,0
20241210,133100,1736200,29950,29950,29950,29950,0
20241210,133000,1736200,29950,29950,29950,29950,0
20241210,132900,1736200,29950,29950,29950,29950,0
20241210,132800,1736200,29950,29950,29950,29950,0
20241210,132700,1736200,29950,29950,29950,29950,0
20241210,132600,1736200,29950,29950,29950,29950,0
20241210,132500,1736200,29950,29950,29950,29950,0
20241210,132400,1736200,29950,29950,29950,29950,1
20241210,132300,1706250,29950,29950,29950,29950,0
20241210,132200,1706250,29950,29900,29950,29900,4
20241210,132100,1586600,30000,30000,30000,30000,0
20241210,132000,1586600,30000,30000,30000,30000,0
20241210,131900,1586600,30000,30000,30000,30000,0
20241210,131800,1586600,30000,30000,30000,30000,0
20241210,131700,1586600,30000,30000,30000,30000,0
20241210,131600,1586600,30000,30000,30000,30000,0
20241210,131500,1586600,30000,30000,30000,30000,0
20241210,131400,1586600,30000,30000,30000,30000,0
20241210,131300,1586600,30000,30000,30000,30000,0
20241210,131200,1586600,30000,30000,30000,30000,0
20241210,131100,1586600,30000,30000,30000,30000,0
20241210,131000,1586600,30000,30000,30000,30000,1
20241210,130900,1556600,30000,30000,30000,30000,0
20241210,130800,1556600,30000,30000,30000,30000,0
20241210,130700,1556600,30000,30000,30000,30000,0
20241210,130600,1556600,30000,30000,30000,30000,0
20241210,130500,1556600,30000,30000,30000,30000,0
20241210,130400,1556600,30000,30000,30000,30000,0
20241210,130300,1556600,30000,30000,30000,30000,0
20241210,130200,1556600,30000,30000,30000,30000,0
20241210,130100,1556600,30000,30000,30000,30000,0
20241210,130000,1556600,30000,30000,30000,30000,0
20241210,125900,1556600,30000,30000,30000,30000,0
20241210,125800,1556600,30000,30000,30000,30000,0
20241210,125700,1556600,30000,30000,30000,30000,0
20241210,125600,1556600,30000,30000,30000,30000,0
20241210,125500,1556600,30000,30000,30000,30000,0
20241210,125400,1556600,30000,30000,30000,30000,0
20241210,125300,1556600,30000,30000,30000,30000,0
20241210,125200,1556600,30000,30000,30000,30000,0
20241210,125100,1556600,30000,30000,30000,30000,1
20241210,125000,1526600,30000,30000,30000,30000,0
20241210,124900,1526600,30000,30000,30000,30000,0
20241210,124800,1526600,30000,30000,30000,30000,0
20241210,124700,1526600,30000,30000,30000,30000,0
20241210,124600,1526600,30000,30000,30000,30000,0
20241210,124500,1526600,30000,30000,30000,30000,0
20241210,124400,1526600,30000,30000,30000,30000,0
20241210,124300,1526600,30000,30000,30000,30000,0
20241210,124200,1526600,30000,30000,30000,30000,0
20241210,124100,1526600,30000,30000,30000,30000,1
20241210,124000,1496600,30000,30000,30000,30000,0
20241210,123900,1496600,30000,30000,30000,30000,0
20241210,123800,1496600,30000,30000,30000,30000,3
20241210,123700,1406600,30000,30000,30000,30000,0
20241210,123600,1406600,30000,30000,30000,30000,0
20241210,123500,1406600,30000,30000,30000,30000,0
20241210,123400,1406600,30000,30000,30000,30000,0
20241210,123300,1406600,30000,30000,30000,30000,1
20241210,123200,1376600,30050,30050,30050,30050,0
20241210,123100,1376600,30050,30050,30050,30050,0
20241210,123000,1376600,30050,30050,30050,30050,0
20241210,122900,1376600,30050,30050,30050,30050,0
20241210,122800,1376600,30050,30050,30050,30050,2
20241210,122700,1316500,30000,30000,30000,30000,1
20241210,122600,1286500,30000,30000,30000,30000,0
20241210,122500,1286500,30000,30000,30000,30000,0
20241210,122400,1286500,30000,30000,30000,30000,0
20241210,122300,1286500,30000,30000,30000,30000,0
20241210,122200,1286500,30000,30000,30000,30000,0
20241210,122100,1286500,30000,30000,30000,30000,0
20241210,122000,1286500,30000,30000,30000,30000,0
20241210,121900,1286500,30000,30000,30000,30000,0
20241210,121800,1286500,30000,30000,30000,30000,0
20241210,121700,1286500,30000,30000,30000,30000,0
20241210,121600,1286500,30000,30000,30000,30000,0
20241210,121500,1286500,30000,30000,30000,30000,0
20241210,121400,1286500,30000,30000,30000,30000,0
20241210,121300,1286500,30000,30000,30000,30000,0
20241210,121200,1286500,30000,30000,30000,30000,0
20241210,121100,1286500,30000,30000,30000,30000,0
20241210,121000,1286500,30000,30000,30000,30000,0
20241210,120900,1286500,30000,30000,30000,30000,0
20241210,120800,1286500,30000,30000,30000,30000,0
20241210,120700,1286500,30000,30000,30000,30000,0
20241210,120600,1286500,30000,30000,30000,30000,0
20241210,120500,1286500,30000,30000,30000,30000,0
20241210,120400,1286500,30000,30000,30000,30000,0
20241210,120300,1286500,30000,30000,30000,30000,0
20241210,120200,1286500,30000,30000,30000,30000,0
20241210,120100,1286500,30000,30000,30000,30000,0
20241210,120000,1286500,30000,30000,30000,30000,0
20241210,115900,1286500,30000,30000,30000,30000,0
20241210,115800,1286500,30000,30000,30000,30000,0
20241210,115700,1286500,30000,30000,30000,30000,0
20241210,115600,1286500,30000,30000,30000,30000,0
20241210,115500,1286500,30000,30000,30000,30000,0
20241210,115400,1286500,30000,30000,30000,30000,0
20241210,115300,1286500,30000,30000,30000,30000,0
20241210,115200,1286500,30000,30000,30000,30000,0
20241210,115100,1286500,30000,30000,30000,30000,0
20241210,115000,1286500,30000,30000,30000,30000,0
20241210,114900,1286500,30000,30000,30000,30000,0
20241210,114800,1286500,30000,30000,30000,30000,0
20241210,114700,1286500,30000,30000,30000,30000,0
20241210,114600,1286500,30000,30000,30000,30000,0
20241210,114500,1286500,30000,30000,30000,30000,0
20241210,114400,1286500,30000,30000,30000,30000,0
20241210,114300,1286500,30000,30000,30000,30000,0
20241210,114200,1286500,30000,30000,30000,30000,0
20241210,114100,1286500,30000,30000,30000,30000,0
20241210,114000,1286500,30000,30000,30000,30000,0
20241210,113900,1286500,30000,30000,30000,30000,0
20241210,113800,1286500,30000,30000,30000,30000,0
20241210,113700,1286500,30000,30000,30000,30000,0
20241210,113600,1286500,30000,30000,30000,30000,0
20241210,113500,1286500,30000,30000,30000,30000,0
20241210,113400,1286500,30000,30000,30000,30000,0
20241210,113300,1286500,30000,30000,30000,30000,0
20241210,113200,1286500,30000,30000,30000,30000,0
20241210,113100,1286500,30000,30000,30000,30000,0
20241210,113000,1286500,30000,30000,30000,30000,0
20241210,112900,1286500,30000,30000,30000,30000,0
20241210,112800,1286500,30000,30000,30000,30000,0
20241210,112700,1286500,30000,30000,30000,30000,0
20241210,112600,1286500,30000,30000,30000,30000,0
20241210,112500,1286500,30000,30000,30000,30000,0
20241210,112400,1286500,30000,30000,30000,30000,0
20241210,112300,1286500,30000,30000,30000,30000,0
20241210,112200,1286500,30000,30000,30000,30000,0
20241210,112100,1286500,30000,30000,30000,30000,0
20241210,112000,1286500,30000,30000,30000,30000,0
20241210,111900,1286500,30000,30000,30000,30000,0
20241210,111800,1286500,30000,30000,30000,30000,0
20241210,111700,1286500,30000,30000,30000,30000,0
20241210,111600,1286500,30000,30000,30000,30000,0
20241210,111500,1286500,30000,30000,30000,30000,0
20241210,111400,1286500,30000,30000,30000,30000,0
20241210,111300,1286500,30000,30000,30000,30000,0
20241210,111200,1286500,30000,30000,30000,30000,0
20241210,111100,1286500,30000,30000,30000,30000,0
20241210,111000,1286500,30000,30000,30000,30000,0
20241210,110900,1286500,30000,30000,30000,30000,0
20241210,110800,1286500,30000,30000,30000,30000,0
20241210,110700,1286500,30000,30000,30000,30000,0
20241210,110600,1286500,30000,30000,30000,30000,0
20241210,110500,1286500,30000,30000,30000,30000,0
20241210,110400,1286500,30000,30000,30000,30000,0
20241210,110300,1286500,30000,30000,30000,30000,0
20241210,110200,1286500,30000,30000,30000,30000,1
20241210,110100,1256500,30000,30000,30000,30000,0
20241210,110000,1256500,30000,30000,30000,30000,0
20241210,105900,1256500,30000,30000,30000,30000,1
20241210,105800,1226500,30000,30000,30000,30000,0
20241210,105700,1226500,30000,30000,30000,30000,0
20241210,105600,1226500,30000,30000,30000,30000,0
20241210,105500,1226500,30000,30000,30000,30000,0
20241210,105400,1226500,30000,30000,30000,30000,0
20241210,105300,1226500,30000,30000,30000,30000,0
20241210,105200,1226500,30000,30000,30000,30000,1
20241210,105100,1196500,30000,30000,30000,30000,0
20241210,105000,1196500,30000,30000,30000,30000,0
20241210,104900,1196500,30000,30000,30000,30000,0
20241210,104800,1196500,30000,30000,30000,30000,0
20241210,104700,1196500,30000,30000,30000,30000,0
20241210,104600,1196500,30000,30000,30000,30000,0
20241210,104500,1196500,30000,30000,30000,30000,0
20241210,104400,1196500,30000,30000,30000,30000,0
20241210,104300,1196500,30000,30000,30000,30000,0
20241210,104200,1196500,30000,30000,30000,30000,0
20241210,104100,1196500,30000,30000,30000,30000,0
20241210,104000,1196500,30000,30000,30000,30000,0
20241210,103900,1196500,30000,30000,30000,30000,0
20241210,103800,1196500,30000,30000,30000,30000,0
20241210,103700,1196500,30000,30000,30000,30000,0
20241210,103600,1196500,30000,30000,30000,30000,0
20241210,103500,1196500,30000,30000,30000,30000,0
20241210,103400,1196500,30000,30000,30000,30000,0
20241210,103300,1196500,30000,30000,30000,30000,0
20241210,103200,1196500,30000,30000,30000,30000,0
20241210,103100,1196500,30000,30000,30000,30000,0
20241210,103000,1196500,30000,30000,30000,30000,0
20241210,102900,1196500,30000,30000,30000,30000,0
20241210,102800,1196500,30000,30000,30000,30000,0
20241210,102700,1196500,30000,30000,30000,30000,0
20241210,102600,1196500,30000,30000,30000,30000,0
20241210,102500,1196500,30000,30000,30000,30000,0
20241210,102400,1196500,30000,30000,30000,30000,0
20241210,102300,1196500,30000,30000,30000,30000,0
20241210,102200,1196500,30000,30000,30000,30000,1
20241210,102100,1166500,29950,29950,29950,29950,0
20241210,102000,1166500,29950,29950,29950,29950,0
20241210,101900,1166500,29950,29950,29950,29950,0
20241210,101800,1166500,29950,29950,29950,29950,0
20241210,101700,1166500,29950,29950,29950,29950,0
20241210,101600,1166500,29950,29950,29950,29950,0
20241210,101500,1166500,29950,29950,29950,29950,0
20241210,101400,1166500,29950,29950,29950,29950,0
20241210,101300,1166500,29950,29950,29950,29950,0
20241210,101200,1166500,29950,29950,29950,29950,0
20241210,101100,1166500,29950,29950,29950,29950,0
20241210,101000,1166500,29950,29950,29950,29950,0
20241210,100900,1166500,29950,29950,29950,29950,0
20241210,100800,1166500,29950,29950,29950,29950,0
20241210,100700,1166500,29950,29950,29950,29950,0
20241210,100600,1166500,29950,29950,29950,29950,0
20241210,100500,1166500,29950,29950,29950,29950,6
20241210,100400,986800,30000,30000,30000,30000,0
20241210,100300,986800,30000,30000,30000,30000,0
20241210,100200,986800,30000,30000,30000,30000,0
20241210,100100,986800,30000,30000,30000,30000,0
20241210,100000,986800,30000,30000,30000,30000,0
20241210,095900,986800,30000,30000,30000,30000,0
20241210,095800,986800,30000,30000,30000,30000,0
20241210,095700,986800,30000,30000,30000,30000,0
20241210,095600,986800,30000,30000,30000,30000,1
20241210,095500,956800,30000,30000,30000,30000,0
20241210,095400,956800,30000,30000,30000,30000,0
20241210,095300,956800,30000,30000,30000,30000,0
20241210,095200,956800,30000,30000,30000,30000,0
20241210,095100,956800,30000,30000,30000,30000,0
20241210,095000,956800,30000,30000,30000,30000,0
20241210,094900,956800,30000,30000,30000,30000,0
20241210,094800,956800,30000,30000,30000,30000,0
20241210,094700,956800,30000,30000,30000,30000,0
20241210,094600,956800,30000,30000,30000,30000,0
20241210,094500,956800,30000,30000,30000,30000,0
20241210,094400,956800,30000,30000,30000,30000,0
20241210,094300,956800,30000,30000,30000,30000,0
20241210,094200,956800,30000,30000,30000,30000,0
20241210,094100,956800,30000,30000,30000,30000,1
20241210,094000,926800,29900,29900,29900,29900,0
20241210,093900,926800,29900,29900,29900,29900,0
20241210,093800,926800,29900,29900,29900,29900,0
20241210,093700,926800,29900,29900,29900,29900,0
20241210,093600,926800,29900,29900,29900,29900,0
20241210,093500,926800,29900,29900,29900,29900,0
20241210,093400,926800,29900,29900,29900,29900,0
20241210,093300,926800,29900,29900,29900,29900,0
20241210,093200,926800,29900,29900,29900,29900,0
20241210,093100,926800,29900,29900,29900,29900,0
20241210,093000,926800,29900,29900,29900,29900,0
20241210,092900,926800,29900,29900,29900,29900,0
20241210,092800,926800,29900,29900,29900,29900,0
20241210,092700,926800,29900,29900,29900,29900,2
20241210,092600,867000,29900,29900,29900,29900,0
20241210,092500,867000,29900,29900,29900,29900,1
20241210,092400,837100,29900,29900,29900,29900,3
20241210,092300,747400,29900,29900,29900,29900,0
20241210,092200,747400,29900,29850,29900,29850,2
20241210,092100,687650,29950,29950,29950,29950,0
20241210,092000,687650,29950,29950,29950,29950,2
20241210,091900,627750,29950,29950,29950,29950,1
20241210,091800,597800,29950,29950,29950,29950,0
20241210,091700,597800,29950,29950,29950,29950,4
20241210,091600,478000,29950,29950,29950,29950,0
20241210,091500,478000,29950,29950,29950,29950,5
20241210,091400,328250,30750,30750,30750,30750,0
20241210,091300,328250,30750,30750,30750,30750,0
20241210,091200,328250,30750,30750,30750,30750,0
20241210,091100,328250,30750,30750,30750,30750,0
20241210,091000,328250,30750,30750,30750,30750,0
20241210,090900,328250,30750,30750,30750,30750,1
20241210,090800,297500,29750,29750,29750,29750,0
20241210,090700,297500,29750,29750,29750,29750,0
20241210,090600,297500,29750,29750,29750,29750,0
20241210,090500,297500,29750,29750,29750,29750,0
20241210,090400,297500,29750,29750,29750,29750,0
20241210,090300,297500,29750,29750,29750,29750,0
20241210,090200,297500,29750,29750,29750,29750,0
20241210,090100,297500,29750,29750,29750,29750,0
20241210,090000,297500,29750,29750,29750,29750,10