KissMeData/023450/min/candle-20241220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,190800,15510650,31550,31550,31550,31550,3
20241220,190700,15510650,31550,31550,31550,31550,0
20241220,190600,15510650,31550,31550,31550,31550,0
20241220,190500,15510650,31550,31550,31550,31550,0
20241220,190400,15510650,31550,31550,31550,31550,0
20241220,190300,15510650,31550,31550,31550,31550,0
20241220,190200,15510650,31550,31550,31550,31550,0
20241220,190100,15510650,31550,31550,31550,31550,0
20241220,190000,15510650,31550,31550,31550,31550,0
20241220,185900,15510650,31550,31550,31550,31550,0
20241220,185800,15510650,31550,31550,31550,31550,0
20241220,185700,15510650,31550,31550,31550,31550,0
20241220,185600,15510650,31550,31550,31550,31550,0
20241220,185500,15510650,31550,31550,31550,31550,0
20241220,185400,15510650,31550,31550,31550,31550,0
20241220,185300,15510650,31550,31550,31550,31550,0
20241220,185200,15510650,31550,31550,31550,31550,0
20241220,185100,15510650,31550,31550,31550,31550,0
20241220,185000,15510650,31550,31550,31550,31550,0
20241220,184900,15510650,31550,31550,31550,31550,0
20241220,184800,15510650,31550,31550,31550,31550,0
20241220,184700,15510650,31550,31550,31550,31550,0
20241220,184600,15510650,31550,31550,31550,31550,0
20241220,184500,15510650,31550,31550,31550,31550,0
20241220,184400,15510650,31550,31550,31550,31550,0
20241220,184300,15510650,31550,31550,31550,31550,0
20241220,184200,15510650,31550,31550,31550,31550,0
20241220,184100,15510650,31550,31550,31550,31550,0
20241220,184000,15510650,31550,31550,31550,31550,0
20241220,183900,15510650,31550,31550,31550,31550,0
20241220,183800,15510650,31550,31550,31550,31550,3
20241220,183700,15510650,31550,31550,31550,31550,0
20241220,183600,15510650,31550,31550,31550,31550,0
20241220,183500,15510650,31550,31550,31550,31550,0
20241220,183400,15510650,31550,31550,31550,31550,0
20241220,183300,15510650,31550,31550,31550,31550,0
20241220,183200,15510650,31550,31550,31550,31550,0
20241220,183100,15510650,31550,31550,31550,31550,0
20241220,183000,15510650,31550,31550,31550,31550,0
20241220,182900,15510650,31550,31550,31550,31550,0
20241220,182800,15510650,31550,31550,31550,31550,0
20241220,182700,15510650,31550,31550,31550,31550,0
20241220,182600,15510650,31550,31550,31550,31550,0
20241220,182500,15510650,31550,31550,31550,31550,0
20241220,182400,15510650,31550,31550,31550,31550,0
20241220,182300,15510650,31550,31550,31550,31550,0
20241220,182200,15510650,31550,31550,31550,31550,0
20241220,182100,15510650,31550,31550,31550,31550,0
20241220,182000,15510650,31550,31550,31550,31550,0
20241220,181900,15510650,31550,31550,31550,31550,0
20241220,181800,15510650,31550,31550,31550,31550,0
20241220,181700,15510650,31550,31550,31550,31550,0
20241220,181600,15510650,31550,31550,31550,31550,0
20241220,181500,15510650,31550,31550,31550,31550,0
20241220,181400,15510650,31550,31550,31550,31550,0
20241220,181300,15510650,31550,31550,31550,31550,0
20241220,181200,15510650,31550,31550,31550,31550,0
20241220,181100,15510650,31550,31550,31550,31550,0
20241220,181000,15510650,31550,31550,31550,31550,0
20241220,180900,15510650,31550,31550,31550,31550,0
20241220,180800,15510650,31550,31550,31550,31550,3
20241220,180700,15510650,31550,31550,31550,31550,0
20241220,180600,15510650,31550,31550,31550,31550,0
20241220,180500,15510650,31550,31550,31550,31550,0
20241220,180400,15510650,31550,31550,31550,31550,0
20241220,180300,15510650,31550,31550,31550,31550,0
20241220,180200,15510650,31550,31550,31550,31550,0
20241220,180100,15510650,31550,31550,31550,31550,0
20241220,180000,15510650,31550,31550,31550,31550,0
20241220,175900,15510650,31550,31550,31550,31550,0
20241220,175800,15510650,31550,31550,31550,31550,0
20241220,175700,15510650,31550,31550,31550,31550,0
20241220,175600,15510650,31550,31550,31550,31550,0
20241220,175500,15510650,31550,31550,31550,31550,0
20241220,175400,15510650,31550,31550,31550,31550,0
20241220,175300,15510650,31550,31550,31550,31550,0
20241220,175200,15510650,31550,31550,31550,31550,0
20241220,175100,15510650,31550,31550,31550,31550,0
20241220,175000,15510650,31550,31550,31550,31550,0
20241220,174900,15510650,31550,31550,31550,31550,0
20241220,174800,15510650,31550,31550,31550,31550,0
20241220,174700,15510650,31550,31550,31550,31550,0
20241220,174600,15510650,31550,31550,31550,31550,0
20241220,174500,15510650,31550,31550,31550,31550,0
20241220,174400,15510650,31550,31550,31550,31550,0
20241220,174300,15510650,31550,31550,31550,31550,0
20241220,174200,15510650,31550,31550,31550,31550,0
20241220,174100,15510650,31550,31550,31550,31550,0
20241220,174000,15510650,31550,31550,31550,31550,0
20241220,173900,15510650,31550,31550,31550,31550,0
20241220,173800,15510650,31550,31550,31550,31550,3
20241220,173700,15510650,31550,31550,31550,31550,0
20241220,173600,15510650,31550,31550,31550,31550,0
20241220,173500,15510650,31550,31550,31550,31550,0
20241220,173400,15510650,31550,31550,31550,31550,0
20241220,173300,15510650,31550,31550,31550,31550,0
20241220,173200,15510650,31550,31550,31550,31550,0
20241220,173100,15510650,31550,31550,31550,31550,0
20241220,173000,15510650,31550,31550,31550,31550,0
20241220,172900,15510650,31550,31550,31550,31550,0
20241220,172800,15510650,31550,31550,31550,31550,0
20241220,172700,15510650,31550,31550,31550,31550,0
20241220,172600,15510650,31550,31550,31550,31550,0
20241220,172500,15510650,31550,31550,31550,31550,0
20241220,172400,15510650,31550,31550,31550,31550,0
20241220,172300,15510650,31550,31550,31550,31550,0
20241220,172200,15510650,31550,31550,31550,31550,0
20241220,172100,15510650,31550,31550,31550,31550,0
20241220,172000,15510650,31550,31550,31550,31550,0
20241220,171900,15510650,31550,31550,31550,31550,0
20241220,171800,15510650,31550,31550,31550,31550,0
20241220,171700,15510650,31550,31550,31550,31550,0
20241220,171600,15510650,31550,31550,31550,31550,0
20241220,171500,15510650,31550,31550,31550,31550,0
20241220,171400,15510650,31550,31550,31550,31550,0
20241220,171300,15510650,31550,31550,31550,31550,0
20241220,171200,15510650,31550,31550,31550,31550,0
20241220,171100,15510650,31550,31550,31550,31550,0
20241220,171000,15510650,31550,31550,31550,31550,0
20241220,170900,15510650,31550,31550,31550,31550,0
20241220,170800,15510650,31550,31550,31550,31550,3
20241220,170700,15510650,31550,31550,31550,31550,0
20241220,170600,15510650,31550,31550,31550,31550,0
20241220,170500,15510650,31550,31550,31550,31550,0
20241220,170400,15510650,31550,31550,31550,31550,0
20241220,170300,15510650,31550,31550,31550,31550,0
20241220,170200,15510650,31550,31550,31550,31550,0
20241220,170100,15510650,31550,31550,31550,31550,0
20241220,170000,15510650,31550,31550,31550,31550,0
20241220,165900,15510650,31550,31550,31550,31550,0
20241220,165800,15510650,31550,31550,31550,31550,0
20241220,165700,15510650,31550,31550,31550,31550,0
20241220,165600,15510650,31550,31550,31550,31550,0
20241220,165500,15510650,31550,31550,31550,31550,0
20241220,165400,15510650,31550,31550,31550,31550,0
20241220,165300,15510650,31550,31550,31550,31550,0
20241220,165200,15510650,31550,31550,31550,31550,0
20241220,165100,15510650,31550,31550,31550,31550,0
20241220,165000,15510650,31550,31550,31550,31550,0
20241220,164900,15510650,31550,31550,31550,31550,0
20241220,164800,15510650,31550,31550,31550,31550,0
20241220,164700,15510650,31550,31550,31550,31550,0
20241220,164600,15510650,31550,31550,31550,31550,0
20241220,164500,15510650,31550,31550,31550,31550,0
20241220,164400,15510650,31550,31550,31550,31550,0
20241220,164300,15510650,31550,31550,31550,31550,0
20241220,164200,15510650,31550,31550,31550,31550,0
20241220,164100,15510650,31550,31550,31550,31550,0
20241220,164000,15510650,31550,31550,31550,31550,0
20241220,163900,15510650,31550,31550,31550,31550,0
20241220,163800,15510650,31550,31550,31550,31550,3
20241220,163700,15510650,31550,31550,31550,31550,0
20241220,163600,15510650,31550,31550,31550,31550,0
20241220,163500,15510650,31550,31550,31550,31550,0
20241220,163400,15510650,31550,31550,31550,31550,0
20241220,163300,15510650,31550,31550,31550,31550,0
20241220,163200,15510650,31550,31550,31550,31550,0
20241220,163100,15510650,31550,31550,31550,31550,0
20241220,163000,15510650,31550,31550,31550,31550,0
20241220,162900,15510650,31550,31550,31550,31550,0
20241220,162800,15510650,31550,31550,31550,31550,0
20241220,162700,15510650,31550,31550,31550,31550,0
20241220,162600,15510650,31550,31550,31550,31550,0
20241220,162500,15510650,31550,31550,31550,31550,0
20241220,162400,15510650,31550,31550,31550,31550,0
20241220,162300,15510650,31550,31550,31550,31550,0
20241220,162200,15510650,31550,31550,31550,31550,0
20241220,162100,15510650,31550,31550,31550,31550,0
20241220,162000,15510650,31550,31550,31550,31550,0
20241220,161900,15510650,31550,31550,31550,31550,0
20241220,161800,15510650,31550,31550,31550,31550,0
20241220,161700,15510650,31550,31550,31550,31550,0
20241220,161600,15510650,31550,31550,31550,31550,0
20241220,161500,15510650,31550,31550,31550,31550,0
20241220,161400,15510650,31550,31550,31550,31550,0
20241220,161300,15510650,31550,31550,31550,31550,0
20241220,161200,15510650,31550,31550,31550,31550,0
20241220,161100,15510650,31550,31550,31550,31550,0
20241220,161000,15510650,31550,31550,31550,31550,0
20241220,160900,15510650,31550,31550,31550,31550,0
20241220,160800,15510650,31550,31550,31550,31550,3
20241220,160700,15510650,31550,31550,31550,31550,0
20241220,160600,15510650,31550,31550,31550,31550,0
20241220,160500,15510650,31550,31550,31550,31550,0
20241220,160400,15510650,31550,31550,31550,31550,0
20241220,160300,15510650,31550,31550,31550,31550,0
20241220,160200,15510650,31550,31550,31550,31550,0
20241220,160100,15510650,31550,31550,31550,31550,0
20241220,160000,15510650,31550,31550,31550,31550,0
20241220,155900,15510650,31550,31550,31550,31550,0
20241220,155800,15510650,31550,31550,31550,31550,0
20241220,155700,15510650,31550,31550,31550,31550,0
20241220,155600,15510650,31550,31550,31550,31550,0
20241220,155500,15510650,31550,31550,31550,31550,0
20241220,155400,15510650,31550,31550,31550,31550,0
20241220,155300,15510650,31550,31550,31550,31550,0
20241220,155200,15510650,31550,31550,31550,31550,0
20241220,155100,15510650,31550,31550,31550,31550,0
20241220,155000,15510650,31550,31550,31550,31550,0
20241220,154900,15510650,31550,31550,31550,31550,0
20241220,154800,15510650,31550,31550,31550,31550,0
20241220,154700,15510650,31550,31550,31550,31550,0
20241220,154600,15510650,31550,31550,31550,31550,0
20241220,154500,15510650,31550,31550,31550,31550,0
20241220,154400,15510650,31550,31550,31550,31550,0
20241220,154300,15510650,31550,31550,31550,31550,0
20241220,154200,15510650,31550,31550,31550,31550,0
20241220,154100,15510650,31550,31550,31550,31550,0
20241220,154000,15510650,31550,31550,31550,31550,0
20241220,153900,15510650,31550,31550,31550,31550,0
20241220,153800,15510650,31550,31550,31550,31550,3
20241220,153700,15510650,31550,31550,31550,31550,0
20241220,153600,15510650,31550,31550,31550,31550,0
20241220,153500,15510650,31550,31550,31550,31550,0
20241220,153400,15510650,31550,31550,31550,31550,0
20241220,153300,15510650,31550,31550,31550,31550,0
20241220,153200,15510650,31550,31550,31550,31550,0
20241220,153100,15510650,31550,31550,31550,31550,0
20241220,153000,15510650,31550,31550,31550,31550,3
20241220,152900,15416000,31550,31550,31550,31550,0
20241220,152800,15416000,31550,31550,31550,31550,0
20241220,152700,15416000,31550,31550,31550,31550,0
20241220,152600,15416000,31550,31550,31550,31550,0
20241220,152500,15416000,31550,31550,31550,31550,0
20241220,152400,15416000,31550,31550,31550,31550,0
20241220,152300,15416000,31550,31550,31550,31550,0
20241220,152200,15416000,31550,31550,31550,31550,0
20241220,152100,15416000,31550,31550,31550,31550,0
20241220,152000,15416000,31550,31550,31550,31550,0
20241220,151900,15416000,31550,31550,31550,31550,0
20241220,151800,15416000,31550,31550,31550,31550,0
20241220,151700,15416000,31550,31550,31550,31550,0
20241220,151600,15416000,31550,31550,31550,31550,0
20241220,151500,15416000,31550,31550,31550,31550,0
20241220,151400,15416000,31550,31550,31550,31550,2
20241220,151300,15352900,31500,31500,31500,31500,0
20241220,151200,15352900,31500,31500,31500,31500,0
20241220,151100,15352900,31500,31500,31500,31500,0
20241220,151000,15352900,31500,31450,31500,31450,15
20241220,150900,14880450,31500,31500,31500,31500,0
20241220,150800,14880450,31500,31500,31500,31500,25
20241220,150700,14092950,31500,31500,31500,31500,0
20241220,150600,14092950,31500,31500,31500,31500,0
20241220,150500,14092950,31500,31500,31500,31500,0
20241220,150400,14092950,31500,31450,31500,31450,10
20241220,150300,13778150,31300,31400,31400,31300,31
20241220,150200,12806050,31500,31500,31500,31500,0
20241220,150100,12806050,31500,31500,31500,31500,0
20241220,150000,12806050,31500,31500,31500,31500,0
20241220,145900,12806050,31500,31500,31500,31500,0
20241220,145800,12806050,31500,31500,31500,31500,0
20241220,145700,12806050,31500,31500,31500,31500,0
20241220,145600,12806050,31500,31500,31500,31500,0
20241220,145500,12806050,31500,31500,31500,31500,1
20241220,145400,12774550,31500,31500,31500,31500,0
20241220,145300,12774550,31500,31500,31500,31500,0
20241220,145200,12774550,31500,31500,31500,31500,0
20241220,145100,12774550,31500,31500,31500,31500,0
20241220,145000,12774550,31500,31500,31500,31500,15
20241220,144900,12302050,31500,31500,31500,31500,0
20241220,144800,12302050,31500,31500,31500,31500,0
20241220,144700,12302050,31500,31500,31500,31500,0
20241220,144600,12302050,31500,31500,31500,31500,0
20241220,144500,12302050,31500,31500,31500,31500,0
20241220,144400,12302050,31500,31500,31500,31500,0
20241220,144300,12302050,31500,31500,31500,31500,0
20241220,144200,12302050,31500,31500,31500,31500,0
20241220,144100,12302050,31500,31500,31500,31500,0
20241220,144000,12302050,31500,31500,31500,31500,0
20241220,143900,12302050,31500,31500,31500,31500,0
20241220,143800,12302050,31500,31500,31500,31500,0
20241220,143700,12302050,31500,31500,31500,31500,0
20241220,143600,12302050,31500,31500,31500,31500,0
20241220,143500,12302050,31500,31500,31500,31500,0
20241220,143400,12302050,31500,31500,31500,31500,0
20241220,143300,12302050,31500,31500,31500,31500,0
20241220,143200,12302050,31500,31500,31500,31500,0
20241220,143100,12302050,31500,31500,31500,31500,0
20241220,143000,12302050,31500,31500,31500,31500,0
20241220,142900,12302050,31500,31500,31500,31500,0
20241220,142800,12302050,31500,31500,31500,31500,0
20241220,142700,12302050,31500,31500,31500,31500,0
20241220,142600,12302050,31500,31500,31500,31500,0
20241220,142500,12302050,31500,31500,31500,31500,0
20241220,142400,12302050,31500,31500,31500,31500,0
20241220,142300,12302050,31500,31500,31500,31500,0
20241220,142200,12302050,31500,31500,31500,31500,0
20241220,142100,12302050,31500,31500,31500,31500,0
20241220,142000,12302050,31500,31500,31500,31500,0
20241220,141900,12302050,31500,31500,31500,31500,0
20241220,141800,12302050,31500,31500,31500,31500,0
20241220,141700,12302050,31500,31500,31500,31500,0
20241220,141600,12302050,31500,31500,31500,31500,0
20241220,141500,12302050,31500,31500,31500,31500,0
20241220,141400,12302050,31500,31500,31500,31500,0
20241220,141300,12302050,31500,31500,31500,31500,0
20241220,141200,12302050,31500,31500,31500,31500,0
20241220,141100,12302050,31500,31500,31500,31500,0
20241220,141000,12302050,31500,31500,31500,31500,3
20241220,140900,12207550,31450,31450,31450,31450,0
20241220,140800,12207550,31450,31450,31450,31450,0
20241220,140700,12207550,31450,31450,31450,31450,0
20241220,140600,12207550,31450,31450,31450,31450,0
20241220,140500,12207550,31450,31450,31450,31450,0
20241220,140400,12207550,31450,31450,31450,31450,0
20241220,140300,12207550,31450,31450,31450,31450,0
20241220,140200,12207550,31450,31450,31450,31450,0
20241220,140100,12207550,31450,31450,31450,31450,0
20241220,140000,12207550,31450,31450,31450,31450,0
20241220,135900,12207550,31450,31450,31450,31450,0
20241220,135800,12207550,31450,31450,31450,31450,0
20241220,135700,12207550,31450,31450,31450,31450,0
20241220,135600,12207550,31450,31450,31450,31450,2
20241220,135500,12144650,31450,31450,31450,31450,0
20241220,135400,12144650,31450,31450,31450,31450,1
20241220,135300,12113200,31300,31300,31300,31300,0
20241220,135200,12113200,31300,31300,31300,31300,0
20241220,135100,12113200,31300,31350,31350,31300,4
20241220,135000,11987950,31500,31500,31500,31500,0
20241220,134900,11987950,31500,31500,31500,31500,0
20241220,134800,11987950,31500,31500,31500,31500,0
20241220,134700,11987950,31500,31500,31500,31500,0
20241220,134600,11987950,31500,31500,31500,31500,0
20241220,134500,11987950,31500,31500,31500,31500,0
20241220,134400,11987950,31500,31500,31500,31500,0
20241220,134300,11987950,31500,31500,31500,31500,0
20241220,134200,11987950,31500,31500,31500,31500,0
20241220,134100,11987950,31500,31500,31500,31500,0
20241220,134000,11987950,31500,31500,31500,31500,0
20241220,133900,11987950,31500,31500,31500,31500,0
20241220,133800,11987950,31500,31500,31500,31500,0
20241220,133700,11987950,31500,31500,31500,31500,0
20241220,133600,11987950,31500,31500,31500,31500,0
20241220,133500,11987950,31500,31500,31500,31500,0
20241220,133400,11987950,31500,31500,31500,31500,0
20241220,133300,11987950,31500,31500,31500,31500,0
20241220,133200,11987950,31500,31500,31500,31500,0
20241220,133100,11987950,31500,31500,31500,31500,0
20241220,133000,11987950,31500,31500,31500,31500,0
20241220,132900,11987950,31500,31500,31500,31500,0
20241220,132800,11987950,31500,31500,31500,31500,0
20241220,132700,11987950,31500,31500,31500,31500,0
20241220,132600,11987950,31500,31500,31500,31500,0
20241220,132500,11987950,31500,31500,31500,31500,0
20241220,132400,11987950,31500,31500,31500,31500,0
20241220,132300,11987950,31500,31500,31500,31500,0
20241220,132200,11987950,31500,31500,31500,31500,0
20241220,132100,11987950,31500,31500,31500,31500,0
20241220,132000,11987950,31500,31500,31500,31500,0
20241220,131900,11987950,31500,31500,31500,31500,0
20241220,131800,11987950,31500,31500,31500,31500,0
20241220,131700,11987950,31500,31500,31500,31500,0
20241220,131600,11987950,31500,31500,31500,31500,0
20241220,131500,11987950,31500,31500,31500,31500,0
20241220,131400,11987950,31500,31500,31500,31500,0
20241220,131300,11987950,31500,31500,31500,31500,0
20241220,131200,11987950,31500,31500,31500,31500,0
20241220,131100,11987950,31500,31500,31500,31500,0
20241220,131000,11987950,31500,31500,31500,31500,0
20241220,130900,11987950,31500,31500,31500,31500,0
20241220,130800,11987950,31500,31500,31500,31500,0
20241220,130700,11987950,31500,31500,31500,31500,0
20241220,130600,11987950,31500,31500,31500,31500,0
20241220,130500,11987950,31500,31500,31500,31500,0
20241220,130400,11987950,31500,31500,31500,31500,0
20241220,130300,11987950,31500,31500,31500,31500,0
20241220,130200,11987950,31500,31500,31500,31500,0
20241220,130100,11987950,31500,31500,31500,31500,0
20241220,130000,11987950,31500,31500,31500,31500,0
20241220,125900,11987950,31500,31500,31500,31500,0
20241220,125800,11987950,31500,31500,31500,31500,0
20241220,125700,11987950,31500,31500,31500,31500,0
20241220,125600,11987950,31500,31500,31500,31500,0
20241220,125500,11987950,31500,31500,31500,31500,0
20241220,125400,11987950,31500,31500,31500,31500,0
20241220,125300,11987950,31500,31500,31500,31500,0
20241220,125200,11987950,31500,31500,31500,31500,0
20241220,125100,11987950,31500,31500,31500,31500,0
20241220,125000,11987950,31500,31500,31500,31500,0
20241220,124900,11987950,31500,31500,31500,31500,0
20241220,124800,11987950,31500,31500,31500,31500,0
20241220,124700,11987950,31500,31500,31500,31500,0
20241220,124600,11987950,31500,31500,31500,31500,0
20241220,124500,11987950,31500,31500,31500,31500,0
20241220,124400,11987950,31500,31500,31500,31500,0
20241220,124300,11987950,31500,31500,31500,31500,0
20241220,124200,11987950,31500,31500,31500,31500,0
20241220,124100,11987950,31500,31500,31500,31500,0
20241220,124000,11987950,31500,31500,31500,31500,0
20241220,123900,11987950,31500,31500,31500,31500,0
20241220,123800,11987950,31500,31450,31500,31450,7
20241220,123700,11767750,31400,31400,31400,31400,1
20241220,123600,11736350,31300,31300,31300,31300,1
20241220,123500,11705050,31450,31450,31450,31450,0
20241220,123400,11705050,31450,31450,31450,31450,0
20241220,123300,11705050,31450,31450,31450,31450,0
20241220,123200,11705050,31450,31450,31450,31450,1
20241220,123100,11673600,31450,31450,31450,31450,0
20241220,123000,11673600,31450,31450,31450,31450,0
20241220,122900,11673600,31450,31450,31450,31450,0
20241220,122800,11673600,31450,31450,31450,31450,0
20241220,122700,11673600,31450,31450,31450,31450,0
20241220,122600,11673600,31450,31450,31450,31450,0
20241220,122500,11673600,31450,31450,31450,31450,0
20241220,122400,11673600,31450,31450,31450,31450,0
20241220,122300,11673600,31450,31450,31450,31450,0
20241220,122200,11673600,31450,31450,31450,31450,0
20241220,122100,11673600,31450,31450,31450,31450,0
20241220,122000,11673600,31450,31450,31450,31450,0
20241220,121900,11673600,31450,31450,31450,31450,0
20241220,121800,11673600,31450,31450,31450,31450,0
20241220,121700,11673600,31450,31450,31450,31450,0
20241220,121600,11673600,31450,31450,31450,31450,0
20241220,121500,11673600,31450,31450,31450,31450,0
20241220,121400,11673600,31450,31450,31450,31450,0
20241220,121300,11673600,31450,31450,31450,31450,0
20241220,121200,11673600,31450,31450,31450,31450,0
20241220,121100,11673600,31450,31450,31450,31450,0
20241220,121000,11673600,31450,31450,31450,31450,0
20241220,120900,11673600,31450,31450,31450,31450,0
20241220,120800,11673600,31450,31450,31450,31450,0
20241220,120700,11673600,31450,31450,31450,31450,0
20241220,120600,11673600,31450,31450,31450,31450,0
20241220,120500,11673600,31450,31450,31450,31450,0
20241220,120400,11673600,31450,31450,31450,31450,0
20241220,120300,11673600,31450,31450,31450,31450,0
20241220,120200,11673600,31450,31450,31450,31450,0
20241220,120100,11673600,31450,31450,31450,31450,0
20241220,120000,11673600,31450,31450,31450,31450,0
20241220,115900,11673600,31450,31450,31450,31450,0
20241220,115800,11673600,31450,31450,31450,31450,0
20241220,115700,11673600,31450,31450,31450,31450,0
20241220,115600,11673600,31450,31450,31450,31450,0
20241220,115500,11673600,31450,31450,31450,31450,0
20241220,115400,11673600,31450,31450,31450,31450,0
20241220,115300,11673600,31450,31450,31450,31450,0
20241220,115200,11673600,31450,31450,31450,31450,0
20241220,115100,11673600,31450,31450,31450,31450,0
20241220,115000,11673600,31450,31450,31450,31450,0
20241220,114900,11673600,31450,31450,31450,31450,0
20241220,114800,11673600,31450,31450,31450,31450,0
20241220,114700,11673600,31450,31450,31450,31450,0
20241220,114600,11673600,31450,31450,31450,31450,0
20241220,114500,11673600,31450,31450,31450,31450,0
20241220,114400,11673600,31450,31450,31450,31450,0
20241220,114300,11673600,31450,31450,31450,31450,0
20241220,114200,11673600,31450,31450,31450,31450,0
20241220,114100,11673600,31450,31450,31450,31450,0
20241220,114000,11673600,31450,31450,31450,31450,0
20241220,113900,11673600,31450,31450,31450,31450,0
20241220,113800,11673600,31450,31450,31450,31450,0
20241220,113700,11673600,31450,31450,31450,31450,1
20241220,113600,11642150,31500,31500,31500,31500,0
20241220,113500,11642150,31500,31500,31500,31500,0
20241220,113400,11642150,31500,31500,31500,31500,0
20241220,113300,11642150,31500,31500,31500,31500,0
20241220,113200,11642150,31500,31500,31500,31500,0
20241220,113100,11642150,31500,31500,31500,31500,0
20241220,113000,11642150,31500,31500,31500,31500,0
20241220,112900,11642150,31500,31500,31500,31500,0
20241220,112800,11642150,31500,31500,31500,31500,0
20241220,112700,11642150,31500,31500,31500,31500,0
20241220,112600,11642150,31500,31500,31500,31500,0
20241220,112500,11642150,31500,31500,31500,31500,0
20241220,112400,11642150,31500,31500,31500,31500,0
20241220,112300,11642150,31500,31500,31500,31500,0
20241220,112200,11642150,31500,31500,31500,31500,0
20241220,112100,11642150,31500,31500,31500,31500,0
20241220,112000,11642150,31500,31500,31500,31500,0
20241220,111900,11642150,31500,31500,31500,31500,0
20241220,111800,11642150,31500,31500,31500,31500,0
20241220,111700,11642150,31500,31500,31500,31500,0
20241220,111600,11642150,31500,31500,31500,31500,0
20241220,111500,11642150,31500,31500,31500,31500,0
20241220,111400,11642150,31500,31500,31500,31500,0
20241220,111300,11642150,31500,31500,31500,31500,0
20241220,111200,11642150,31500,31500,31500,31500,0
20241220,111100,11642150,31500,31500,31500,31500,0
20241220,111000,11642150,31500,31500,31500,31500,0
20241220,110900,11642150,31500,31500,31500,31500,0
20241220,110800,11642150,31500,31500,31500,31500,0
20241220,110700,11642150,31500,31500,31500,31500,0
20241220,110600,11642150,31500,31500,31500,31500,0
20241220,110500,11642150,31500,31500,31500,31500,0
20241220,110400,11642150,31500,31500,31500,31500,1
20241220,110300,11610650,31550,31550,31550,31550,0
20241220,110200,11610650,31550,31550,31550,31550,0
20241220,110100,11610650,31550,31550,31550,31550,0
20241220,110000,11610650,31550,31550,31550,31550,0
20241220,105900,11610650,31550,31550,31550,31550,0
20241220,105800,11610650,31550,31550,31550,31550,0
20241220,105700,11610650,31550,31550,31550,31550,0
20241220,105600,11610650,31550,31550,31550,31550,0
20241220,105500,11610650,31550,31550,31550,31550,0
20241220,105400,11610650,31550,31550,31550,31550,0
20241220,105300,11610650,31550,31550,31550,31550,0
20241220,105200,11610650,31550,31550,31550,31550,0
20241220,105100,11610650,31550,31550,31550,31550,0
20241220,105000,11610650,31550,31550,31550,31550,0
20241220,104900,11610650,31550,31550,31550,31550,0
20241220,104800,11610650,31550,31550,31550,31550,0
20241220,104700,11610650,31550,31550,31550,31550,0
20241220,104600,11610650,31550,31550,31550,31550,2
20241220,104500,11547550,31550,31550,31550,31550,0
20241220,104400,11547550,31550,31550,31550,31550,0
20241220,104300,11547550,31550,31550,31550,31550,0
20241220,104200,11547550,31550,31550,31550,31550,0
20241220,104100,11547550,31550,31550,31550,31550,0
20241220,104000,11547550,31550,31550,31550,31550,0
20241220,103900,11547550,31550,31550,31550,31550,0
20241220,103800,11547550,31550,31550,31550,31550,0
20241220,103700,11547550,31550,31550,31550,31550,0
20241220,103600,11547550,31550,31550,31550,31550,0
20241220,103500,11547550,31550,31550,31550,31550,0
20241220,103400,11547550,31550,31550,31550,31550,0
20241220,103300,11547550,31550,31550,31550,31550,0
20241220,103200,11547550,31550,31550,31550,31550,0
20241220,103100,11547550,31550,31550,31550,31550,0
20241220,103000,11547550,31550,31550,31550,31550,0
20241220,102900,11547550,31550,31550,31550,31550,0
20241220,102800,11547550,31550,31550,31550,31550,0
20241220,102700,11547550,31550,31550,31550,31550,0
20241220,102600,11547550,31550,31550,31550,31550,0
20241220,102500,11547550,31550,31550,31550,31550,0
20241220,102400,11547550,31550,31550,31550,31550,0
20241220,102300,11547550,31550,31550,31550,31550,0
20241220,102200,11547550,31550,31550,31550,31550,0
20241220,102100,11547550,31550,31550,31550,31550,0
20241220,102000,11547550,31550,31550,31550,31550,0
20241220,101900,11547550,31550,31550,31550,31550,0
20241220,101800,11547550,31550,31550,31550,31550,0
20241220,101700,11547550,31550,31550,31550,31550,0
20241220,101600,11547550,31550,31550,31550,31550,0
20241220,101500,11547550,31550,31550,31550,31550,0
20241220,101400,11547550,31550,31550,31550,31550,0
20241220,101300,11547550,31550,31550,31550,31550,0
20241220,101200,11547550,31550,31550,31550,31550,0
20241220,101100,11547550,31550,31550,31550,31550,0
20241220,101000,11547550,31550,31550,31550,31550,0
20241220,100900,11547550,31550,31550,31550,31550,0
20241220,100800,11547550,31550,31550,31550,31550,0
20241220,100700,11547550,31550,31550,31550,31550,0
20241220,100600,11547550,31550,31550,31550,31550,0
20241220,100500,11547550,31550,31550,31550,31550,0
20241220,100400,11547550,31550,31550,31550,31550,0
20241220,100300,11547550,31550,31550,31550,31550,0
20241220,100200,11547550,31550,31550,31550,31550,0
20241220,100100,11547550,31550,31550,31550,31550,0
20241220,100000,11547550,31550,31550,31550,31550,1
20241220,095900,11516000,31500,31500,31500,31500,0
20241220,095800,11516000,31500,31500,31500,31500,5
20241220,095700,11358500,31550,31550,31550,31550,0
20241220,095600,11358500,31550,31550,31550,31550,0
20241220,095500,11358500,31550,31550,31550,31550,0
20241220,095400,11358500,31550,31550,31550,31550,0
20241220,095300,11358500,31550,31550,31550,31550,0
20241220,095200,11358500,31550,31550,31550,31550,0
20241220,095100,11358500,31550,31550,31550,31550,0
20241220,095000,11358500,31550,31550,31550,31550,0
20241220,094900,11358500,31550,31550,31550,31550,0
20241220,094800,11358500,31550,31550,31550,31550,0
20241220,094700,11358500,31550,31550,31550,31550,0
20241220,094600,11358500,31550,31550,31550,31550,0
20241220,094500,11358500,31550,31550,31550,31550,0
20241220,094400,11358500,31550,31550,31550,31550,0
20241220,094300,11358500,31550,31550,31550,31550,0
20241220,094200,11358500,31550,31550,31550,31550,0
20241220,094100,11358500,31550,31550,31550,31550,0
20241220,094000,11358500,31550,31550,31550,31550,0
20241220,093900,11358500,31550,31550,31550,31550,0
20241220,093800,11358500,31550,31550,31550,31550,0
20241220,093700,11358500,31550,31550,31550,31550,0
20241220,093600,11358500,31550,31550,31550,31550,0
20241220,093500,11358500,31550,31550,31550,31550,0
20241220,093400,11358500,31550,31550,31550,31550,0
20241220,093300,11358500,31550,31550,31550,31550,0
20241220,093200,11358500,31550,31550,31550,31550,0
20241220,093100,11358500,31550,31550,31550,31550,0
20241220,093000,11358500,31550,31550,31550,31550,0
20241220,092900,11358500,31550,31550,31550,31550,0
20241220,092800,11358500,31550,31550,31550,31550,0
20241220,092700,11358500,31550,31550,31550,31550,0
20241220,092600,11358500,31550,31550,31550,31550,0
20241220,092500,11358500,31550,31550,31550,31550,0
20241220,092400,11358500,31550,31550,31550,31550,0
20241220,092300,11358500,31550,31550,31550,31550,0
20241220,092200,11358500,31550,31550,31550,31550,0
20241220,092100,11358500,31550,31550,31550,31550,0
20241220,092000,11358500,31550,31550,31550,31550,347
20241220,091900,410650,31600,31600,31600,31600,0
20241220,091800,410650,31600,31600,31600,31600,0
20241220,091700,410650,31600,31600,31600,31600,2
20241220,091600,347450,31600,31600,31600,31600,3
20241220,091500,252650,31600,31600,31600,31600,0
20241220,091400,252650,31600,31600,31600,31600,0
20241220,091300,252650,31600,31600,31600,31600,0
20241220,091200,252650,31600,31600,31600,31600,0
20241220,091100,252650,31600,31600,31600,31600,0
20241220,091000,252650,31600,31600,31600,31600,0
20241220,090900,252650,31600,31600,31600,31600,4
20241220,090800,126250,31600,31600,31600,31600,0
20241220,090700,126250,31600,31600,31600,31600,0
20241220,090600,126250,31600,31600,31600,31600,1
20241220,090500,94650,31550,31550,31550,31550,0
20241220,090400,94650,31550,31550,31550,31550,0
20241220,090300,94650,31550,31550,31550,31550,0
20241220,090200,94650,31550,31550,31550,31550,0
20241220,090100,94650,31550,31550,31550,31550,0
20241220,090000,94650,31550,31550,31550,31550,3