KissMeData/000950/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,183200,12485410,18860,18860,18860,18860,3
20241202,183100,12485410,18860,18860,18860,18860,0
20241202,183000,12485410,18860,18860,18860,18860,0
20241202,182900,12485410,18860,18860,18860,18860,0
20241202,182800,12485410,18860,18860,18860,18860,0
20241202,182700,12485410,18860,18860,18860,18860,0
20241202,182600,12485410,18860,18860,18860,18860,0
20241202,182500,12485410,18860,18860,18860,18860,0
20241202,182400,12485410,18860,18860,18860,18860,0
20241202,182300,12485410,18860,18860,18860,18860,0
20241202,182200,12485410,18860,18860,18860,18860,0
20241202,182100,12485410,18860,18860,18860,18860,0
20241202,182000,12485410,18860,18860,18860,18860,0
20241202,181900,12485410,18860,18860,18860,18860,0
20241202,181800,12485410,18860,18860,18860,18860,0
20241202,181700,12485410,18860,18860,18860,18860,0
20241202,181600,12485410,18860,18860,18860,18860,0
20241202,181500,12485410,18860,18860,18860,18860,0
20241202,181400,12485410,18860,18860,18860,18860,0
20241202,181300,12485410,18860,18860,18860,18860,0
20241202,181200,12485410,18860,18860,18860,18860,0
20241202,181100,12485410,18860,18860,18860,18860,0
20241202,181000,12485410,18860,18860,18860,18860,0
20241202,180900,12485410,18860,18860,18860,18860,0
20241202,180800,12485410,18860,18860,18860,18860,0
20241202,180700,12485410,18860,18860,18860,18860,0
20241202,180600,12485410,18860,18860,18860,18860,0
20241202,180500,12485410,18860,18860,18860,18860,0
20241202,180400,12485410,18860,18860,18860,18860,0
20241202,180300,12485410,18860,18860,18860,18860,0
20241202,180200,12485410,18860,18860,18860,18860,3
20241202,180100,12485410,18860,18860,18860,18860,0
20241202,180000,12485410,18860,18860,18860,18860,0
20241202,175900,12485410,18860,18860,18860,18860,0
20241202,175800,12485410,18860,18860,18860,18860,0
20241202,175700,12485410,18860,18860,18860,18860,0
20241202,175600,12485410,18860,18860,18860,18860,0
20241202,175500,12485410,18860,18860,18860,18860,0
20241202,175400,12485410,18860,18860,18860,18860,0
20241202,175300,12485410,18860,18860,18860,18860,0
20241202,175200,12485410,18860,18860,18860,18860,0
20241202,175100,12485410,18860,18860,18860,18860,0
20241202,175000,12485410,18860,18860,18860,18860,0
20241202,174900,12485410,18860,18860,18860,18860,0
20241202,174800,12485410,18860,18860,18860,18860,0
20241202,174700,12485410,18860,18860,18860,18860,0
20241202,174600,12485410,18860,18860,18860,18860,0
20241202,174500,12485410,18860,18860,18860,18860,0
20241202,174400,12485410,18860,18860,18860,18860,0
20241202,174300,12485410,18860,18860,18860,18860,0
20241202,174200,12485410,18860,18860,18860,18860,0
20241202,174100,12485410,18860,18860,18860,18860,0
20241202,174000,12485410,18860,18860,18860,18860,0
20241202,173900,12485410,18860,18860,18860,18860,0
20241202,173800,12485410,18860,18860,18860,18860,0
20241202,173700,12485410,18860,18860,18860,18860,0
20241202,173600,12485410,18860,18860,18860,18860,0
20241202,173500,12485410,18860,18860,18860,18860,0
20241202,173400,12485410,18860,18860,18860,18860,0
20241202,173300,12485410,18860,18860,18860,18860,0
20241202,173200,12485410,18860,18860,18860,18860,3
20241202,173100,12485410,18860,18860,18860,18860,0
20241202,173000,12485410,18860,18860,18860,18860,0
20241202,172900,12485410,18860,18860,18860,18860,0
20241202,172800,12485410,18860,18860,18860,18860,0
20241202,172700,12485410,18860,18860,18860,18860,0
20241202,172600,12485410,18860,18860,18860,18860,0
20241202,172500,12485410,18860,18860,18860,18860,0
20241202,172400,12485410,18860,18860,18860,18860,0
20241202,172300,12485410,18860,18860,18860,18860,0
20241202,172200,12485410,18860,18860,18860,18860,0
20241202,172100,12485410,18860,18860,18860,18860,0
20241202,172000,12485410,18860,18860,18860,18860,0
20241202,171900,12485410,18860,18860,18860,18860,0
20241202,171800,12485410,18860,18860,18860,18860,0
20241202,171700,12485410,18860,18860,18860,18860,0
20241202,171600,12485410,18860,18860,18860,18860,0
20241202,171500,12485410,18860,18860,18860,18860,0
20241202,171400,12485410,18860,18860,18860,18860,0
20241202,171300,12485410,18860,18860,18860,18860,0
20241202,171200,12485410,18860,18860,18860,18860,0
20241202,171100,12485410,18860,18860,18860,18860,0
20241202,171000,12485410,18860,18860,18860,18860,0
20241202,170900,12485410,18860,18860,18860,18860,0
20241202,170800,12485410,18860,18860,18860,18860,0
20241202,170700,12485410,18860,18860,18860,18860,0
20241202,170600,12485410,18860,18860,18860,18860,0
20241202,170500,12485410,18860,18860,18860,18860,0
20241202,170400,12485410,18860,18860,18860,18860,0
20241202,170300,12485410,18860,18860,18860,18860,0
20241202,170200,12485410,18860,18860,18860,18860,3
20241202,170100,12485410,18860,18860,18860,18860,0
20241202,170000,12485410,18860,18860,18860,18860,0
20241202,165900,12485410,18860,18860,18860,18860,0
20241202,165800,12485410,18860,18860,18860,18860,0
20241202,165700,12485410,18860,18860,18860,18860,0
20241202,165600,12485410,18860,18860,18860,18860,0
20241202,165500,12485410,18860,18860,18860,18860,0
20241202,165400,12485410,18860,18860,18860,18860,0
20241202,165300,12485410,18860,18860,18860,18860,0
20241202,165200,12485410,18860,18860,18860,18860,0
20241202,165100,12485410,18860,18860,18860,18860,0
20241202,165000,12485410,18860,18860,18860,18860,0
20241202,164900,12485410,18860,18860,18860,18860,0
20241202,164800,12485410,18860,18860,18860,18860,0
20241202,164700,12485410,18860,18860,18860,18860,0
20241202,164600,12485410,18860,18860,18860,18860,0
20241202,164500,12485410,18860,18860,18860,18860,0
20241202,164400,12485410,18860,18860,18860,18860,0
20241202,164300,12485410,18860,18860,18860,18860,0
20241202,164200,12485410,18860,18860,18860,18860,0
20241202,164100,12485410,18860,18860,18860,18860,0
20241202,164000,12485410,18860,18860,18860,18860,0
20241202,163900,12485410,18860,18860,18860,18860,0
20241202,163800,12485410,18860,18860,18860,18860,0
20241202,163700,12485410,18860,18860,18860,18860,0
20241202,163600,12485410,18860,18860,18860,18860,0
20241202,163500,12485410,18860,18860,18860,18860,0
20241202,163400,12485410,18860,18860,18860,18860,0
20241202,163300,12485410,18860,18860,18860,18860,0
20241202,163200,12485410,18860,18860,18860,18860,3
20241202,163100,12485410,18860,18860,18860,18860,0
20241202,163000,12485410,18860,18860,18860,18860,0
20241202,162900,12485410,18860,18860,18860,18860,0
20241202,162800,12485410,18860,18860,18860,18860,0
20241202,162700,12485410,18860,18860,18860,18860,0
20241202,162600,12485410,18860,18860,18860,18860,0
20241202,162500,12485410,18860,18860,18860,18860,0
20241202,162400,12485410,18860,18860,18860,18860,0
20241202,162300,12485410,18860,18860,18860,18860,0
20241202,162200,12485410,18860,18860,18860,18860,0
20241202,162100,12485410,18860,18860,18860,18860,0
20241202,162000,12485410,18860,18860,18860,18860,0
20241202,161900,12485410,18860,18860,18860,18860,0
20241202,161800,12485410,18860,18860,18860,18860,0
20241202,161700,12485410,18860,18860,18860,18860,0
20241202,161600,12485410,18860,18860,18860,18860,0
20241202,161500,12485410,18860,18860,18860,18860,0
20241202,161400,12485410,18860,18860,18860,18860,0
20241202,161300,12485410,18860,18860,18860,18860,0
20241202,161200,12485410,18860,18860,18860,18860,0
20241202,161100,12485410,18860,18860,18860,18860,0
20241202,161000,12485410,18860,18860,18860,18860,0
20241202,160900,12485410,18860,18860,18860,18860,0
20241202,160800,12485410,18860,18860,18860,18860,0
20241202,160700,12485410,18860,18860,18860,18860,0
20241202,160600,12485410,18860,18860,18860,18860,0
20241202,160500,12485410,18860,18860,18860,18860,0
20241202,160400,12485410,18860,18860,18860,18860,0
20241202,160300,12485410,18860,18860,18860,18860,0
20241202,160200,12485410,18860,18860,18860,18860,3
20241202,160100,12485410,18860,18860,18860,18860,0
20241202,160000,12485410,18860,18860,18860,18860,0
20241202,155900,12485410,18860,18860,18860,18860,0
20241202,155800,12485410,18860,18860,18860,18860,0
20241202,155700,12485410,18860,18860,18860,18860,0
20241202,155600,12485410,18860,18860,18860,18860,0
20241202,155500,12485410,18860,18860,18860,18860,0
20241202,155400,12485410,18860,18860,18860,18860,0
20241202,155300,12485410,18860,18860,18860,18860,0
20241202,155200,12485410,18860,18860,18860,18860,0
20241202,155100,12485410,18860,18860,18860,18860,0
20241202,155000,12485410,18860,18860,18860,18860,0
20241202,154900,12485410,18860,18860,18860,18860,0
20241202,154800,12485410,18860,18860,18860,18860,0
20241202,154700,12485410,18860,18860,18860,18860,0
20241202,154600,12485410,18860,18860,18860,18860,0
20241202,154500,12485410,18860,18860,18860,18860,0
20241202,154400,12485410,18860,18860,18860,18860,0
20241202,154300,12485410,18860,18860,18860,18860,0
20241202,154200,12485410,18860,18860,18860,18860,0
20241202,154100,12485410,18860,18860,18860,18860,0
20241202,154000,12485410,18860,18860,18860,18860,0
20241202,153900,12485410,18860,18860,18860,18860,0
20241202,153800,12485410,18860,18860,18860,18860,0
20241202,153700,12485410,18860,18860,18860,18860,0
20241202,153600,12485410,18860,18860,18860,18860,0
20241202,153500,12485410,18860,18860,18860,18860,0
20241202,153400,12485410,18860,18860,18860,18860,0
20241202,153300,12485410,18860,18860,18860,18860,0
20241202,153200,12485410,18860,18860,18860,18860,3
20241202,153100,12485410,18860,18860,18860,18860,0
20241202,153000,12485410,18860,18860,18860,18860,3
20241202,152900,12428830,18870,18870,18870,18870,0
20241202,152800,12428830,18870,18870,18870,18870,0
20241202,152700,12428830,18870,18870,18870,18870,0
20241202,152600,12428830,18870,18870,18870,18870,0
20241202,152500,12428830,18870,18870,18870,18870,0
20241202,152400,12428830,18870,18870,18870,18870,0
20241202,152300,12428830,18870,18870,18870,18870,0
20241202,152200,12428830,18870,18870,18870,18870,0
20241202,152100,12428830,18870,18870,18870,18870,0
20241202,152000,12428830,18870,18870,18870,18870,0
20241202,151900,12428830,18870,18870,18870,18870,0
20241202,151800,12428830,18870,18870,18870,18870,0
20241202,151700,12428830,18870,18870,18870,18870,0
20241202,151600,12428830,18870,18870,18870,18870,0
20241202,151500,12428830,18870,18870,18870,18870,0
20241202,151400,12428830,18870,18870,18870,18870,0
20241202,151300,12428830,18870,18870,18870,18870,0
20241202,151200,12428830,18870,18860,18870,18860,2
20241202,151100,12391100,18860,18860,18860,18860,0
20241202,151000,12391100,18860,18860,18860,18860,1
20241202,150900,12372240,18250,18260,18260,18250,9
20241202,150800,12207960,18870,18870,18870,18870,0
20241202,150700,12207960,18870,18870,18870,18870,1
20241202,150600,12189090,18500,18500,18500,18500,0
20241202,150500,12189090,18500,18500,18500,18500,0
20241202,150400,12189090,18500,18500,18500,18500,0
20241202,150300,12189090,18500,18500,18500,18500,0
20241202,150200,12189090,18500,18500,18500,18500,0
20241202,150100,12189090,18500,18500,18500,18500,0
20241202,150000,12189090,18500,18500,18500,18500,0
20241202,145900,12189090,18500,18460,18500,18460,124
20241202,145800,9895890,18450,18440,18450,18440,11
20241202,145700,9692970,18450,18440,18450,18440,10
20241202,145600,9508480,18260,18260,18260,18260,0
20241202,145500,9508480,18260,18260,18260,18260,0
20241202,145400,9508480,18260,18260,18260,18260,0
20241202,145300,9508480,18260,18260,18260,18260,0
20241202,145200,9508480,18260,18260,18260,18260,0
20241202,145100,9508480,18260,18260,18260,18260,0
20241202,145000,9508480,18260,18270,18270,18260,5
20241202,144900,9417170,18260,18260,18260,18260,0
20241202,144800,9417170,18260,18260,18260,18260,0
20241202,144700,9417170,18260,18260,18260,18260,0
20241202,144600,9417170,18260,18260,18260,18260,0
20241202,144500,9417170,18260,18260,18260,18260,0
20241202,144400,9417170,18260,18260,18260,18260,0
20241202,144300,9417170,18260,18260,18260,18260,0
20241202,144200,9417170,18260,18260,18260,18260,0
20241202,144100,9417170,18260,18260,18260,18260,0
20241202,144000,9417170,18260,18260,18260,18260,0
20241202,143900,9417170,18260,18260,18260,18260,30
20241202,143800,8869370,18260,18260,18260,18260,0
20241202,143700,8869370,18260,18260,18260,18260,0
20241202,143600,8869370,18260,18300,18300,18260,50
20241202,143500,7956070,18450,18450,18450,18450,0
20241202,143400,7956070,18450,18450,18450,18450,0
20241202,143300,7956070,18450,18450,18450,18450,0
20241202,143200,7956070,18450,18450,18450,18450,0
20241202,143100,7956070,18450,18450,18450,18450,0
20241202,143000,7956070,18450,18450,18450,18450,0
20241202,142900,7956070,18450,18450,18450,18450,0
20241202,142800,7956070,18450,18450,18450,18450,0
20241202,142700,7956070,18450,18450,18450,18450,0
20241202,142600,7956070,18450,18450,18450,18450,0
20241202,142500,7956070,18450,18450,18450,18450,0
20241202,142400,7956070,18450,18450,18450,18450,0
20241202,142300,7956070,18450,18450,18450,18450,0
20241202,142200,7956070,18450,18450,18450,18450,0
20241202,142100,7956070,18450,18450,18450,18450,0
20241202,142000,7956070,18450,18450,18450,18450,0
20241202,141900,7956070,18450,18330,18450,18330,10
20241202,141800,7772250,18320,18320,18320,18320,0
20241202,141700,7772250,18320,18320,18320,18320,1
20241202,141600,7753930,18310,18310,18310,18310,0
20241202,141500,7753930,18310,18310,18310,18310,0
20241202,141400,7753930,18310,18310,18310,18310,0
20241202,141300,7753930,18310,18310,18310,18310,0
20241202,141200,7753930,18310,18310,18310,18310,0
20241202,141100,7753930,18310,18310,18310,18310,0
20241202,141000,7753930,18310,18310,18310,18310,0
20241202,140900,7753930,18310,18310,18310,18310,0
20241202,140800,7753930,18310,18310,18310,18310,0
20241202,140700,7753930,18310,18310,18310,18310,3
20241202,140600,7699000,18310,18310,18310,18310,0
20241202,140500,7699000,18310,18310,18310,18310,0
20241202,140400,7699000,18310,18310,18310,18310,0
20241202,140300,7699000,18310,18310,18310,18310,0
20241202,140200,7699000,18310,18310,18310,18310,0
20241202,140100,7699000,18310,18310,18310,18310,0
20241202,140000,7699000,18310,18310,18310,18310,0
20241202,135900,7699000,18310,18310,18310,18310,0
20241202,135800,7699000,18310,18310,18310,18310,0
20241202,135700,7699000,18310,18310,18310,18310,0
20241202,135600,7699000,18310,18310,18310,18310,0
20241202,135500,7699000,18310,18310,18310,18310,0
20241202,135400,7699000,18310,18310,18310,18310,0
20241202,135300,7699000,18310,18290,18310,18290,5
20241202,135200,7607480,18280,18280,18280,18280,0
20241202,135100,7607480,18280,18280,18280,18280,0
20241202,135000,7607480,18280,18280,18280,18280,0
20241202,134900,7607480,18280,18280,18280,18280,1
20241202,134800,7589200,18280,18280,18280,18280,36
20241202,134700,6931120,18280,18280,18280,18280,0
20241202,134600,6931120,18280,18280,18280,18280,0
20241202,134500,6931120,18280,18280,18280,18280,0
20241202,134400,6931120,18280,18280,18280,18280,0
20241202,134300,6931120,18280,18280,18280,18280,0
20241202,134200,6931120,18280,18280,18280,18280,0
20241202,134100,6931120,18280,18290,18290,18280,5
20241202,134000,6839700,18450,18450,18450,18450,0
20241202,133900,6839700,18450,18450,18450,18450,0
20241202,133800,6839700,18450,18450,18450,18450,0
20241202,133700,6839700,18450,18350,18450,18350,22
20241202,133600,6434640,18280,18350,18350,18280,6
20241202,133500,6324890,18280,18280,18280,18280,10
20241202,133400,6142090,18300,18300,18300,18300,0
20241202,133300,6142090,18300,18300,18300,18300,0
20241202,133200,6142090,18300,18300,18300,18300,0
20241202,133100,6142090,18300,18300,18300,18300,0
20241202,133000,6142090,18300,18300,18300,18300,0
20241202,132900,6142090,18300,18300,18300,18300,0
20241202,132800,6142090,18300,18300,18300,18300,0
20241202,132700,6142090,18300,18300,18300,18300,0
20241202,132600,6142090,18300,18300,18300,18300,0
20241202,132500,6142090,18300,18300,18300,18300,0
20241202,132400,6142090,18300,18300,18300,18300,0
20241202,132300,6142090,18300,18310,18310,18300,8
20241202,132200,5995620,18310,18310,18310,18310,5
20241202,132100,5904070,18360,18360,18360,18360,0
20241202,132000,5904070,18360,18360,18360,18360,0
20241202,131900,5904070,18360,18360,18360,18360,0
20241202,131800,5904070,18360,18360,18360,18360,1
20241202,131700,5885710,18360,18360,18360,18360,0
20241202,131600,5885710,18360,18360,18360,18360,0
20241202,131500,5885710,18360,18360,18360,18360,0
20241202,131400,5885710,18360,18360,18360,18360,0
20241202,131300,5885710,18360,18360,18360,18360,0
20241202,131200,5885710,18360,18360,18360,18360,0
20241202,131100,5885710,18360,18360,18360,18360,0
20241202,131000,5885710,18360,18360,18360,18360,0
20241202,130900,5885710,18360,18360,18360,18360,0
20241202,130800,5885710,18360,18360,18360,18360,0
20241202,130700,5885710,18360,18360,18360,18360,0
20241202,130600,5885710,18360,18360,18360,18360,0
20241202,130500,5885710,18360,18360,18360,18360,0
20241202,130400,5885710,18360,18360,18360,18360,0
20241202,130300,5885710,18360,18360,18360,18360,0
20241202,130200,5885710,18360,18360,18360,18360,0
20241202,130100,5885710,18360,18360,18360,18360,0
20241202,130000,5885710,18360,18360,18360,18360,1
20241202,125900,5867350,18360,18360,18360,18360,0
20241202,125800,5867350,18360,18360,18360,18360,0
20241202,125700,5867350,18360,18360,18360,18360,0
20241202,125600,5867350,18360,18360,18360,18360,0
20241202,125500,5867350,18360,18360,18360,18360,0
20241202,125400,5867350,18360,18360,18360,18360,0
20241202,125300,5867350,18360,18360,18360,18360,0
20241202,125200,5867350,18360,18360,18360,18360,0
20241202,125100,5867350,18360,18360,18360,18360,0
20241202,125000,5867350,18360,18360,18360,18360,0
20241202,124900,5867350,18360,18360,18360,18360,0
20241202,124800,5867350,18360,18360,18360,18360,1
20241202,124700,5848990,19380,19380,19380,19380,0
20241202,124600,5848990,19380,19380,19380,19380,0
20241202,124500,5848990,19380,19380,19380,19380,0
20241202,124400,5848990,19380,19380,19380,19380,0
20241202,124300,5848990,19380,19380,19380,19380,0
20241202,124200,5848990,19380,19380,19380,19380,0
20241202,124100,5848990,19380,19380,19380,19380,0
20241202,124000,5848990,19380,19380,19380,19380,0
20241202,123900,5848990,19380,19380,19380,19380,0
20241202,123800,5848990,19380,19380,19380,19380,0
20241202,123700,5848990,19380,19380,19380,19380,0
20241202,123600,5848990,19380,19380,19380,19380,0
20241202,123500,5848990,19380,19380,19380,19380,0
20241202,123400,5848990,19380,19380,19380,19380,0
20241202,123300,5848990,19380,19380,19380,19380,0
20241202,123200,5848990,19380,19380,19380,19380,0
20241202,123100,5848990,19380,19380,19380,19380,0
20241202,123000,5848990,19380,19380,19380,19380,0
20241202,122900,5848990,19380,19380,19380,19380,0
20241202,122800,5848990,19380,19380,19380,19380,0
20241202,122700,5848990,19380,19380,19380,19380,0
20241202,122600,5848990,19380,19380,19380,19380,0
20241202,122500,5848990,19380,19380,19380,19380,8
20241202,122400,5693950,19380,19380,19380,19380,0
20241202,122300,5693950,19380,19380,19380,19380,0
20241202,122200,5693950,19380,19380,19380,19380,0
20241202,122100,5693950,19380,19380,19380,19380,0
20241202,122000,5693950,19380,19380,19380,19380,0
20241202,121900,5693950,19380,19380,19380,19380,0
20241202,121800,5693950,19380,19380,19380,19380,0
20241202,121700,5693950,19380,19380,19380,19380,0
20241202,121600,5693950,19380,19380,19380,19380,20
20241202,121500,5306350,19400,19400,19400,19400,0
20241202,121400,5306350,19400,19400,19400,19400,0
20241202,121300,5306350,19400,19400,19400,19400,0
20241202,121200,5306350,19400,19400,19400,19400,0
20241202,121100,5306350,19400,19400,19400,19400,0
20241202,121000,5306350,19400,19400,19400,19400,0
20241202,120900,5306350,19400,19400,19400,19400,0
20241202,120800,5306350,19400,19400,19400,19400,0
20241202,120700,5306350,19400,19390,19400,19390,20
20241202,120600,4918510,19390,19390,19390,19390,0
20241202,120500,4918510,19390,19390,19390,19390,0
20241202,120400,4918510,19390,19390,19390,19390,0
20241202,120300,4918510,19390,19390,19390,19390,0
20241202,120200,4918510,19390,19390,19390,19390,5
20241202,120100,4821560,19500,19500,19500,19500,0
20241202,120000,4821560,19500,19500,19500,19500,0
20241202,115900,4821560,19500,19500,19500,19500,0
20241202,115800,4821560,19500,18450,19500,18450,124
20241202,115700,2492300,18500,18500,18500,18500,0
20241202,115600,2492300,18500,18500,18500,18500,0
20241202,115500,2492300,18500,18500,18500,18500,0
20241202,115400,2492300,18500,18500,18500,18500,0
20241202,115300,2492300,18500,18500,18500,18500,0
20241202,115200,2492300,18500,18500,18500,18500,0
20241202,115100,2492300,18500,18500,18500,18500,0
20241202,115000,2492300,18500,18500,18500,18500,0
20241202,114900,2492300,18500,18500,18500,18500,0
20241202,114800,2492300,18500,18500,18500,18500,0
20241202,114700,2492300,18500,18500,18500,18500,0
20241202,114600,2492300,18500,18500,18500,18500,0
20241202,114500,2492300,18500,18500,18500,18500,0
20241202,114400,2492300,18500,18500,18500,18500,0
20241202,114300,2492300,18500,18500,18500,18500,0
20241202,114200,2492300,18500,18500,18500,18500,0
20241202,114100,2492300,18500,18500,18500,18500,0
20241202,114000,2492300,18500,18500,18500,18500,0
20241202,113900,2492300,18500,18500,18500,18500,0
20241202,113800,2492300,18500,18500,18500,18500,0
20241202,113700,2492300,18500,18500,18500,18500,0
20241202,113600,2492300,18500,18500,18500,18500,0
20241202,113500,2492300,18500,18500,18500,18500,0
20241202,113400,2492300,18500,18500,18500,18500,0
20241202,113300,2492300,18500,18500,18500,18500,0
20241202,113200,2492300,18500,18500,18500,18500,0
20241202,113100,2492300,18500,18500,18500,18500,0
20241202,113000,2492300,18500,18500,18500,18500,0
20241202,112900,2492300,18500,18500,18500,18500,0
20241202,112800,2492300,18500,18500,18500,18500,0
20241202,112700,2492300,18500,18500,18500,18500,0
20241202,112600,2492300,18500,18500,18500,18500,0
20241202,112500,2492300,18500,18500,18500,18500,0
20241202,112400,2492300,18500,18500,18500,18500,0
20241202,112300,2492300,18500,18500,18500,18500,0
20241202,112200,2492300,18500,18500,18500,18500,0
20241202,112100,2492300,18500,18500,18500,18500,0
20241202,112000,2492300,18500,18500,18500,18500,0
20241202,111900,2492300,18500,18500,18500,18500,0
20241202,111800,2492300,18500,18500,18500,18500,0
20241202,111700,2492300,18500,18500,18500,18500,0
20241202,111600,2492300,18500,18500,18500,18500,0
20241202,111500,2492300,18500,18500,18500,18500,0
20241202,111400,2492300,18500,18500,18500,18500,0
20241202,111300,2492300,18500,18500,18500,18500,0
20241202,111200,2492300,18500,18500,18500,18500,0
20241202,111100,2492300,18500,18500,18500,18500,0
20241202,111000,2492300,18500,18500,18500,18500,0
20241202,110900,2492300,18500,18500,18500,18500,0
20241202,110800,2492300,18500,18500,18500,18500,0
20241202,110700,2492300,18500,18500,18500,18500,0
20241202,110600,2492300,18500,18500,18500,18500,0
20241202,110500,2492300,18500,18500,18500,18500,0
20241202,110400,2492300,18500,18500,18500,18500,0
20241202,110300,2492300,18500,18500,18500,18500,0
20241202,110200,2492300,18500,18500,18500,18500,0
20241202,110100,2492300,18500,18500,18500,18500,0
20241202,110000,2492300,18500,18500,18500,18500,0
20241202,105900,2492300,18500,18500,18500,18500,0
20241202,105800,2492300,18500,18500,18500,18500,0
20241202,105700,2492300,18500,18500,18500,18500,0
20241202,105600,2492300,18500,18500,18500,18500,0
20241202,105500,2492300,18500,18500,18500,18500,0
20241202,105400,2492300,18500,18500,18500,18500,0
20241202,105300,2492300,18500,18500,18500,18500,0
20241202,105200,2492300,18500,18500,18500,18500,0
20241202,105100,2492300,18500,18500,18500,18500,0
20241202,105000,2492300,18500,18500,18500,18500,0
20241202,104900,2492300,18500,18500,18500,18500,0
20241202,104800,2492300,18500,18500,18500,18500,0
20241202,104700,2492300,18500,18500,18500,18500,0
20241202,104600,2492300,18500,18500,18500,18500,0
20241202,104500,2492300,18500,18500,18500,18500,0
20241202,104400,2492300,18500,18500,18500,18500,0
20241202,104300,2492300,18500,18500,18500,18500,0
20241202,104200,2492300,18500,18500,18500,18500,0
20241202,104100,2492300,18500,18500,18500,18500,0
20241202,104000,2492300,18500,18500,18500,18500,0
20241202,103900,2492300,18500,18500,18500,18500,0
20241202,103800,2492300,18500,18500,18500,18500,0
20241202,103700,2492300,18500,18500,18500,18500,0
20241202,103600,2492300,18500,18500,18500,18500,0
20241202,103500,2492300,18500,18500,18500,18500,0
20241202,103400,2492300,18500,18500,18500,18500,0
20241202,103300,2492300,18500,18500,18500,18500,0
20241202,103200,2492300,18500,18500,18500,18500,0
20241202,103100,2492300,18500,18500,18500,18500,0
20241202,103000,2492300,18500,18500,18500,18500,0
20241202,102900,2492300,18500,18500,18500,18500,0
20241202,102800,2492300,18500,18500,18500,18500,0
20241202,102700,2492300,18500,18500,18500,18500,0
20241202,102600,2492300,18500,18500,18500,18500,0
20241202,102500,2492300,18500,18500,18500,18500,0
20241202,102400,2492300,18500,18500,18500,18500,9
20241202,102300,2325800,18500,18500,18500,18500,0
20241202,102200,2325800,18500,18500,18500,18500,0
20241202,102100,2325800,18500,18500,18500,18500,0
20241202,102000,2325800,18500,18500,18500,18500,0
20241202,101900,2325800,18500,18500,18500,18500,0
20241202,101800,2325800,18500,18500,18500,18500,0
20241202,101700,2325800,18500,18500,18500,18500,0
20241202,101600,2325800,18500,18500,18500,18500,0
20241202,101500,2325800,18500,18500,18500,18500,0
20241202,101400,2325800,18500,18500,18500,18500,0
20241202,101300,2325800,18500,18500,18500,18500,0
20241202,101200,2325800,18500,18500,18500,18500,0
20241202,101100,2325800,18500,18500,18500,18500,0
20241202,101000,2325800,18500,18500,18500,18500,0
20241202,100900,2325800,18500,18500,18500,18500,0
20241202,100800,2325800,18500,18500,18500,18500,0
20241202,100700,2325800,18500,18500,18500,18500,0
20241202,100600,2325800,18500,18500,18500,18500,0
20241202,100500,2325800,18500,18500,18500,18500,0
20241202,100400,2325800,18500,18500,18500,18500,0
20241202,100300,2325800,18500,18500,18500,18500,0
20241202,100200,2325800,18500,18500,18500,18500,0
20241202,100100,2325800,18500,18500,18500,18500,0
20241202,100000,2325800,18500,18500,18500,18500,0
20241202,095900,2325800,18500,18500,18500,18500,0
20241202,095800,2325800,18500,18500,18500,18500,0
20241202,095700,2325800,18500,18500,18500,18500,0
20241202,095600,2325800,18500,18500,18500,18500,0
20241202,095500,2325800,18500,18500,18500,18500,0
20241202,095400,2325800,18500,18500,18500,18500,0
20241202,095300,2325800,18500,18500,18500,18500,0
20241202,095200,2325800,18500,18500,18500,18500,0
20241202,095100,2325800,18500,18500,18500,18500,0
20241202,095000,2325800,18500,18500,18500,18500,0
20241202,094900,2325800,18500,18500,18500,18500,5
20241202,094800,2233300,18310,18310,18310,18310,0
20241202,094700,2233300,18310,18310,18310,18310,0
20241202,094600,2233300,18310,18310,18310,18310,0
20241202,094500,2233300,18310,18310,18310,18310,5
20241202,094400,2141750,18310,18310,18310,18310,0
20241202,094300,2141750,18310,18310,18310,18310,35
20241202,094200,1500900,18310,18310,18310,18310,0
20241202,094100,1500900,18310,18310,18310,18310,1
20241202,094000,1482590,18310,18310,18310,18310,0
20241202,093900,1482590,18310,18310,18310,18310,0
20241202,093800,1482590,18310,18310,18310,18310,0
20241202,093700,1482590,18310,18310,18310,18310,0
20241202,093600,1482590,18310,18310,18310,18310,0
20241202,093500,1482590,18310,18310,18310,18310,0
20241202,093400,1482590,18310,18310,18310,18310,0
20241202,093300,1482590,18310,18310,18310,18310,0
20241202,093200,1482590,18310,18310,18310,18310,0
20241202,093100,1482590,18310,18310,18310,18310,6
20241202,093000,1372730,18310,18310,18310,18310,0
20241202,092900,1372730,18310,18310,18310,18310,0
20241202,092800,1372730,18310,18310,18310,18310,0
20241202,092700,1372730,18310,18310,18310,18310,0
20241202,092600,1372730,18310,18310,18310,18310,0
20241202,092500,1372730,18310,18310,18310,18310,1
20241202,092400,1354420,18320,18320,18320,18320,0
20241202,092300,1354420,18320,18320,18320,18320,0
20241202,092200,1354420,18320,18320,18320,18320,0
20241202,092100,1354420,18320,18320,18320,18320,0
20241202,092000,1354420,18320,18320,18320,18320,10
20241202,091900,1171220,18320,18320,18320,18320,0
20241202,091800,1171220,18320,18320,18320,18320,0
20241202,091700,1171220,18320,18320,18320,18320,0
20241202,091600,1171220,18320,18320,18320,18320,0
20241202,091500,1171220,18320,18320,18320,18320,0
20241202,091400,1171220,18320,18320,18320,18320,0
20241202,091300,1171220,18320,18320,18320,18320,0
20241202,091200,1171220,18320,18320,18320,18320,0
20241202,091100,1171220,18320,18320,18320,18320,0
20241202,091000,1171220,18320,18320,18320,18320,0
20241202,090900,1171220,18320,18320,18320,18320,0
20241202,090800,1171220,18320,18320,18320,18320,0
20241202,090700,1171220,18320,18320,18320,18320,0
20241202,090600,1171220,18320,18320,18320,18320,0
20241202,090500,1171220,18320,18300,18320,18300,7
20241202,090400,1043100,18300,18300,18300,18300,0
20241202,090300,1043100,18300,18300,18300,18300,0
20241202,090200,1043100,18300,18300,18300,18300,0
20241202,090100,1043100,18300,18300,18300,18300,1
20241202,090000,1024800,18300,18300,18300,18300,56