KissMeData/016800/min/candle-20241122.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,190100,11113850,42200,42200,42200,42200,116
20241122,190000,11113850,42200,42200,42200,42200,0
20241122,185900,11113850,42200,42200,42200,42200,0
20241122,185800,11113850,42200,42200,42200,42200,0
20241122,185700,11113850,42200,42200,42200,42200,0
20241122,185600,11113850,42200,42200,42200,42200,0
20241122,185500,11113850,42200,42200,42200,42200,0
20241122,185400,11113850,42200,42200,42200,42200,0
20241122,185300,11113850,42200,42200,42200,42200,0
20241122,185200,11113850,42200,42200,42200,42200,0
20241122,185100,11113850,42200,42200,42200,42200,0
20241122,185000,11113850,42200,42200,42200,42200,0
20241122,184900,11113850,42200,42200,42200,42200,0
20241122,184800,11113850,42200,42200,42200,42200,0
20241122,184700,11113850,42200,42200,42200,42200,0
20241122,184600,11113850,42200,42200,42200,42200,0
20241122,184500,11113850,42200,42200,42200,42200,0
20241122,184400,11113850,42200,42200,42200,42200,0
20241122,184300,11113850,42200,42200,42200,42200,0
20241122,184200,11113850,42200,42200,42200,42200,0
20241122,184100,11113850,42200,42200,42200,42200,0
20241122,184000,11113850,42200,42200,42200,42200,0
20241122,183900,11113850,42200,42200,42200,42200,0
20241122,183800,11113850,42200,42200,42200,42200,0
20241122,183700,11113850,42200,42200,42200,42200,0
20241122,183600,11113850,42200,42200,42200,42200,0
20241122,183500,11113850,42200,42200,42200,42200,0
20241122,183400,11113850,42200,42200,42200,42200,0
20241122,183300,11113850,42200,42200,42200,42200,0
20241122,183200,11113850,42200,42200,42200,42200,0
20241122,183100,11113850,42200,42200,42200,42200,116
20241122,183000,11113850,42200,42200,42200,42200,0
20241122,182900,11113850,42200,42200,42200,42200,0
20241122,182800,11113850,42200,42200,42200,42200,0
20241122,182700,11113850,42200,42200,42200,42200,0
20241122,182600,11113850,42200,42200,42200,42200,0
20241122,182500,11113850,42200,42200,42200,42200,0
20241122,182400,11113850,42200,42200,42200,42200,0
20241122,182300,11113850,42200,42200,42200,42200,0
20241122,182200,11113850,42200,42200,42200,42200,0
20241122,182100,11113850,42200,42200,42200,42200,0
20241122,182000,11113850,42200,42200,42200,42200,0
20241122,181900,11113850,42200,42200,42200,42200,0
20241122,181800,11113850,42200,42200,42200,42200,0
20241122,181700,11113850,42200,42200,42200,42200,0
20241122,181600,11113850,42200,42200,42200,42200,0
20241122,181500,11113850,42200,42200,42200,42200,0
20241122,181400,11113850,42200,42200,42200,42200,0
20241122,181300,11113850,42200,42200,42200,42200,0
20241122,181200,11113850,42200,42200,42200,42200,0
20241122,181100,11113850,42200,42200,42200,42200,0
20241122,181000,11113850,42200,42200,42200,42200,0
20241122,180900,11113850,42200,42200,42200,42200,0
20241122,180800,11113850,42200,42200,42200,42200,0
20241122,180700,11113850,42200,42200,42200,42200,0
20241122,180600,11113850,42200,42200,42200,42200,0
20241122,180500,11113850,42200,42200,42200,42200,0
20241122,180400,11113850,42200,42200,42200,42200,0
20241122,180300,11113850,42200,42200,42200,42200,0
20241122,180200,11113850,42200,42200,42200,42200,0
20241122,180100,11113850,42200,42200,42200,42200,116
20241122,180000,11113850,42200,42200,42200,42200,0
20241122,175900,11113850,42200,42200,42200,42200,0
20241122,175800,11113850,42200,42200,42200,42200,0
20241122,175700,11113850,42200,42200,42200,42200,0
20241122,175600,11113850,42200,42200,42200,42200,0
20241122,175500,11113850,42200,42200,42200,42200,0
20241122,175400,11113850,42200,42200,42200,42200,0
20241122,175300,11113850,42200,42200,42200,42200,0
20241122,175200,11113850,42200,42200,42200,42200,0
20241122,175100,11113850,42200,42200,42200,42200,0
20241122,175000,11113850,42200,42200,42200,42200,0
20241122,174900,11113850,42200,42200,42200,42200,0
20241122,174800,11113850,42200,42200,42200,42200,0
20241122,174700,11113850,42200,42200,42200,42200,0
20241122,174600,11113850,42200,42200,42200,42200,0
20241122,174500,11113850,42200,42200,42200,42200,0
20241122,174400,11113850,42200,42200,42200,42200,0
20241122,174300,11113850,42200,42200,42200,42200,0
20241122,174200,11113850,42200,42200,42200,42200,0
20241122,174100,11113850,42200,42200,42200,42200,0
20241122,174000,11113850,42200,42200,42200,42200,0
20241122,173900,11113850,42200,42200,42200,42200,0
20241122,173800,11113850,42200,42200,42200,42200,0
20241122,173700,11113850,42200,42200,42200,42200,0
20241122,173600,11113850,42200,42200,42200,42200,0
20241122,173500,11113850,42200,42200,42200,42200,0
20241122,173400,11113850,42200,42200,42200,42200,0
20241122,173300,11113850,42200,42200,42200,42200,0
20241122,173200,11113850,42200,42200,42200,42200,0
20241122,173100,11113850,42200,42200,42200,42200,116
20241122,173000,11113850,42200,42200,42200,42200,0
20241122,172900,11113850,42200,42200,42200,42200,0
20241122,172800,11113850,42200,42200,42200,42200,0
20241122,172700,11113850,42200,42200,42200,42200,0
20241122,172600,11113850,42200,42200,42200,42200,0
20241122,172500,11113850,42200,42200,42200,42200,0
20241122,172400,11113850,42200,42200,42200,42200,0
20241122,172300,11113850,42200,42200,42200,42200,0
20241122,172200,11113850,42200,42200,42200,42200,0
20241122,172100,11113850,42200,42200,42200,42200,0
20241122,172000,11113850,42200,42200,42200,42200,0
20241122,171900,11113850,42200,42200,42200,42200,0
20241122,171800,11113850,42200,42200,42200,42200,0
20241122,171700,11113850,42200,42200,42200,42200,0
20241122,171600,11113850,42200,42200,42200,42200,0
20241122,171500,11113850,42200,42200,42200,42200,0
20241122,171400,11113850,42200,42200,42200,42200,0
20241122,171300,11113850,42200,42200,42200,42200,0
20241122,171200,11113850,42200,42200,42200,42200,0
20241122,171100,11113850,42200,42200,42200,42200,0
20241122,171000,11113850,42200,42200,42200,42200,0
20241122,170900,11113850,42200,42200,42200,42200,0
20241122,170800,11113850,42200,42200,42200,42200,0
20241122,170700,11113850,42200,42200,42200,42200,0
20241122,170600,11113850,42200,42200,42200,42200,0
20241122,170500,11113850,42200,42200,42200,42200,0
20241122,170400,11113850,42200,42200,42200,42200,0
20241122,170300,11113850,42200,42200,42200,42200,0
20241122,170200,11113850,42200,42200,42200,42200,0
20241122,170100,11113850,42200,42200,42200,42200,116
20241122,170000,11113850,42200,42200,42200,42200,0
20241122,165900,11113850,42200,42200,42200,42200,0
20241122,165800,11113850,42200,42200,42200,42200,0
20241122,165700,11113850,42200,42200,42200,42200,0
20241122,165600,11113850,42200,42200,42200,42200,0
20241122,165500,11113850,42200,42200,42200,42200,0
20241122,165400,11113850,42200,42200,42200,42200,0
20241122,165300,11113850,42200,42200,42200,42200,0
20241122,165200,11113850,42200,42200,42200,42200,0
20241122,165100,11113850,42200,42200,42200,42200,0
20241122,165000,11113850,42200,42200,42200,42200,0
20241122,164900,11113850,42200,42200,42200,42200,0
20241122,164800,11113850,42200,42200,42200,42200,0
20241122,164700,11113850,42200,42200,42200,42200,0
20241122,164600,11113850,42200,42200,42200,42200,0
20241122,164500,11113850,42200,42200,42200,42200,0
20241122,164400,11113850,42200,42200,42200,42200,0
20241122,164300,11113850,42200,42200,42200,42200,0
20241122,164200,11113850,42200,42200,42200,42200,0
20241122,164100,11113850,42200,42200,42200,42200,0
20241122,164000,11113850,42200,42200,42200,42200,0
20241122,163900,11113850,42200,42200,42200,42200,0
20241122,163800,11113850,42200,42200,42200,42200,0
20241122,163700,11113850,42200,42200,42200,42200,0
20241122,163600,11113850,42200,42200,42200,42200,0
20241122,163500,11113850,42200,42200,42200,42200,0
20241122,163400,11113850,42200,42200,42200,42200,0
20241122,163300,11113850,42200,42200,42200,42200,0
20241122,163200,11113850,42200,42200,42200,42200,0
20241122,163100,11113850,42200,42200,42200,42200,116
20241122,163000,11113850,42200,42200,42200,42200,0
20241122,162900,11113850,42200,42200,42200,42200,0
20241122,162800,11113850,42200,42200,42200,42200,0
20241122,162700,11113850,42200,42200,42200,42200,0
20241122,162600,11113850,42200,42200,42200,42200,0
20241122,162500,11113850,42200,42200,42200,42200,0
20241122,162400,11113850,42200,42200,42200,42200,0
20241122,162300,11113850,42200,42200,42200,42200,0
20241122,162200,11113850,42200,42200,42200,42200,0
20241122,162100,11113850,42200,42200,42200,42200,0
20241122,162000,11113850,42200,42200,42200,42200,0
20241122,161900,11113850,42200,42200,42200,42200,0
20241122,161800,11113850,42200,42200,42200,42200,0
20241122,161700,11113850,42200,42200,42200,42200,0
20241122,161600,11113850,42200,42200,42200,42200,0
20241122,161500,11113850,42200,42200,42200,42200,0
20241122,161400,11113850,42200,42200,42200,42200,0
20241122,161300,11113850,42200,42200,42200,42200,0
20241122,161200,11113850,42200,42200,42200,42200,0
20241122,161100,11113850,42200,42200,42200,42200,0
20241122,161000,11113850,42200,42200,42200,42200,0
20241122,160900,11113850,42200,42200,42200,42200,0
20241122,160800,11113850,42200,42200,42200,42200,0
20241122,160700,11113850,42200,42200,42200,42200,0
20241122,160600,11113850,42200,42200,42200,42200,0
20241122,160500,11113850,42200,42200,42200,42200,0
20241122,160400,11113850,42200,42200,42200,42200,0
20241122,160300,11113850,42200,42200,42200,42200,0
20241122,160200,11113850,42200,42200,42200,42200,0
20241122,160100,11113850,42200,42200,42200,42200,116
20241122,160000,11113850,42200,42200,42200,42200,0
20241122,155900,11113850,42200,42200,42200,42200,0
20241122,155800,11113850,42200,42200,42200,42200,0
20241122,155700,11113850,42200,42200,42200,42200,0
20241122,155600,11113850,42200,42200,42200,42200,0
20241122,155500,11113850,42200,42200,42200,42200,0
20241122,155400,11113850,42200,42200,42200,42200,0
20241122,155300,11113850,42200,42200,42200,42200,0
20241122,155200,11113850,42200,42200,42200,42200,0
20241122,155100,11113850,42200,42200,42200,42200,0
20241122,155000,11113850,42200,42200,42200,42200,0
20241122,154900,11113850,42200,42200,42200,42200,0
20241122,154800,11113850,42200,42200,42200,42200,0
20241122,154700,11113850,42200,42200,42200,42200,0
20241122,154600,11113850,42200,42200,42200,42200,0
20241122,154500,11113850,42200,42200,42200,42200,0
20241122,154400,11113850,42200,42200,42200,42200,0
20241122,154300,11113850,42200,42200,42200,42200,0
20241122,154200,11113850,42200,42200,42200,42200,0
20241122,154100,11113850,42200,42200,42200,42200,0
20241122,154000,11113850,42200,42200,42200,42200,0
20241122,153900,11113850,42200,42200,42200,42200,0
20241122,153800,11113850,42200,42200,42200,42200,0
20241122,153700,11113850,42200,42200,42200,42200,0
20241122,153600,11113850,42200,42200,42200,42200,0
20241122,153500,11113850,42200,42200,42200,42200,0
20241122,153400,11113850,42200,42200,42200,42200,0
20241122,153300,11113850,42200,42200,42200,42200,0
20241122,153200,11113850,42200,42200,42200,42200,0
20241122,153100,11113850,42200,42200,42200,42200,116
20241122,153000,11113850,42200,42200,42200,42200,116
20241122,152900,6218650,42100,42100,42100,42100,0
20241122,152800,6218650,42100,42100,42100,42100,0
20241122,152700,6218650,42100,42100,42100,42100,0
20241122,152600,6218650,42100,42100,42100,42100,0
20241122,152500,6218650,42100,42100,42100,42100,0
20241122,152400,6218650,42100,42100,42100,42100,0
20241122,152300,6218650,42100,42100,42100,42100,0
20241122,152200,6218650,42100,42100,42100,42100,0
20241122,152100,6218650,42100,42100,42100,42100,0
20241122,152000,6218650,42100,42100,42100,42100,0
20241122,151900,6218650,42100,42050,42100,42050,41
20241122,151800,4493950,42050,42050,42050,42050,0
20241122,151700,4493950,42050,42050,42050,42050,0
20241122,151600,4493950,42050,42050,42050,42050,1
20241122,151500,4451900,41950,42000,42050,41950,9
20241122,151400,4074200,42050,42050,42050,42050,0
20241122,151300,4074200,42050,42050,42050,42050,0
20241122,151200,4074200,42050,42050,42050,42050,0
20241122,151100,4074200,42050,42050,42050,42050,0
20241122,151000,4074200,42050,42050,42050,42050,0
20241122,150900,4074200,42050,42050,42050,42050,0
20241122,150800,4074200,42050,42000,42050,42000,2
20241122,150700,3990150,42050,42050,42050,42050,0
20241122,150600,3990150,42050,42050,42050,42050,0
20241122,150500,3990150,42050,42000,42050,42000,9
20241122,150400,3612100,42000,42000,42000,42000,0
20241122,150300,3612100,42000,42000,42000,42000,0
20241122,150200,3612100,42000,42000,42000,42000,0
20241122,150100,3612100,42000,42000,42000,42000,0
20241122,150000,3612100,42000,42000,42000,42000,0
20241122,145900,3612100,42000,42000,42000,42000,0
20241122,145800,3612100,42000,42000,42000,42000,0
20241122,145700,3612100,42000,42000,42000,42000,0
20241122,145600,3612100,42000,42000,42000,42000,0
20241122,145500,3612100,42000,42000,42000,42000,0
20241122,145400,3612100,42000,42000,42000,42000,0
20241122,145300,3612100,42000,42000,42000,42000,0
20241122,145200,3612100,42000,42000,42000,42000,0
20241122,145100,3612100,42000,42000,42000,42000,0
20241122,145000,3612100,42000,42000,42000,42000,0
20241122,144900,3612100,42000,42000,42000,42000,0
20241122,144800,3612100,42000,42000,42000,42000,0
20241122,144700,3612100,42000,42000,42000,42000,0
20241122,144600,3612100,42000,42000,42000,42000,0
20241122,144500,3612100,42000,42000,42000,42000,0
20241122,144400,3612100,42000,42000,42000,42000,0
20241122,144300,3612100,42000,42000,42000,42000,0
20241122,144200,3612100,42000,42000,42000,42000,0
20241122,144100,3612100,42000,42000,42000,42000,1
20241122,144000,3570100,42050,42050,42050,42050,0
20241122,143900,3570100,42050,42050,42050,42050,0
20241122,143800,3570100,42050,42050,42050,42050,0
20241122,143700,3570100,42050,42050,42050,42050,0
20241122,143600,3570100,42050,42050,42050,42050,0
20241122,143500,3570100,42050,42050,42050,42050,0
20241122,143400,3570100,42050,42050,42050,42050,0
20241122,143300,3570100,42050,42050,42050,42050,0
20241122,143200,3570100,42050,42050,42050,42050,0
20241122,143100,3570100,42050,42050,42050,42050,1
20241122,143000,3528050,42100,42000,42100,42000,20
20241122,142900,2687900,42050,42050,42050,42050,1
20241122,142800,2645850,42050,42050,42050,42050,0
20241122,142700,2645850,42050,42050,42050,42050,0
20241122,142600,2645850,42050,42050,42050,42050,0
20241122,142500,2645850,42050,42050,42050,42050,0
20241122,142400,2645850,42050,42050,42050,42050,0
20241122,142300,2645850,42050,42050,42050,42050,0
20241122,142200,2645850,42050,42050,42050,42050,0
20241122,142100,2645850,42050,42050,42050,42050,0
20241122,142000,2645850,42050,42050,42050,42050,0
20241122,141900,2645850,42050,42050,42050,42050,0
20241122,141800,2645850,42050,42050,42050,42050,1
20241122,141700,2603800,42100,42100,42100,42100,0
20241122,141600,2603800,42100,42100,42100,42100,0
20241122,141500,2603800,42100,42100,42100,42100,0
20241122,141400,2603800,42100,42100,42100,42100,0
20241122,141300,2603800,42100,42100,42100,42100,0
20241122,141200,2603800,42100,42100,42100,42100,0
20241122,141100,2603800,42100,42000,42100,42000,3
20241122,141000,2477700,42050,42050,42050,42050,0
20241122,140900,2477700,42050,42050,42050,42050,0
20241122,140800,2477700,42050,42050,42050,42050,0
20241122,140700,2477700,42050,42000,42050,41950,3
20241122,140600,2351700,42050,42050,42050,42050,1
20241122,140500,2309650,42000,42000,42000,42000,1
20241122,140400,2267650,42000,42000,42000,42000,0
20241122,140300,2267650,42000,42000,42000,42000,7
20241122,140200,1973650,42000,42000,42000,42000,0
20241122,140100,1973650,42000,41950,42000,41950,3
20241122,140000,1847750,42000,42000,42000,42000,0
20241122,135900,1847750,42000,42000,42000,42000,0
20241122,135800,1847750,42000,42000,42000,42000,0
20241122,135700,1847750,42000,42000,42000,42000,0
20241122,135600,1847750,42000,42000,42000,42000,0
20241122,135500,1847750,42000,42000,42000,42000,0
20241122,135400,1847750,42000,42000,42000,42000,0
20241122,135300,1847750,42000,42000,42000,42000,0
20241122,135200,1847750,42000,42000,42000,42000,0
20241122,135100,1847750,42000,42000,42000,42000,1
20241122,135000,1805750,41900,41900,41900,41900,2
20241122,134900,1721950,42000,42000,42000,42000,0
20241122,134800,1721950,42000,42000,42000,42000,0
20241122,134700,1721950,42000,42000,42000,42000,0
20241122,134600,1721950,42000,42000,42000,42000,0
20241122,134500,1721950,42000,42000,42000,42000,0
20241122,134400,1721950,42000,42000,42000,42000,0
20241122,134300,1721950,42000,42000,42000,42000,0
20241122,134200,1721950,42000,42000,42000,42000,0
20241122,134100,1721950,42000,42000,42000,42000,0
20241122,134000,1721950,42000,42000,42000,42000,0
20241122,133900,1721950,42000,42000,42000,42000,0
20241122,133800,1721950,42000,42000,42000,42000,0
20241122,133700,1721950,42000,42000,42000,42000,0
20241122,133600,1721950,42000,42000,42000,42000,0
20241122,133500,1721950,42000,42000,42000,42000,0
20241122,133400,1721950,42000,42000,42000,42000,0
20241122,133300,1721950,42000,42000,42000,42000,0
20241122,133200,1721950,42000,42000,42000,42000,0
20241122,133100,1721950,42000,42000,42000,42000,0
20241122,133000,1721950,42000,42000,42000,42000,0
20241122,132900,1721950,42000,42000,42000,42000,0
20241122,132800,1721950,42000,42000,42000,42000,0
20241122,132700,1721950,42000,42000,42000,42000,0
20241122,132600,1721950,42000,42000,42000,42000,0
20241122,132500,1721950,42000,42000,42000,42000,0
20241122,132400,1721950,42000,42000,42000,42000,0
20241122,132300,1721950,42000,42000,42000,42000,0
20241122,132200,1721950,42000,42000,42000,42000,0
20241122,132100,1721950,42000,42000,42000,42000,0
20241122,132000,1721950,42000,42000,42000,42000,0
20241122,131900,1721950,42000,42000,42000,42000,0
20241122,131800,1721950,42000,42000,42000,42000,0
20241122,131700,1721950,42000,42000,42000,42000,0
20241122,131600,1721950,42000,42000,42000,42000,0
20241122,131500,1721950,42000,42000,42000,42000,0
20241122,131400,1721950,42000,42000,42000,42000,0
20241122,131300,1721950,42000,42000,42000,42000,0
20241122,131200,1721950,42000,42000,42000,42000,0
20241122,131100,1721950,42000,42000,42000,42000,0
20241122,131000,1721950,42000,42000,42000,42000,0
20241122,130900,1721950,42000,42000,42000,42000,0
20241122,130800,1721950,42000,42000,42000,42000,0
20241122,130700,1721950,42000,42000,42000,42000,0
20241122,130600,1721950,42000,42000,42000,42000,0
20241122,130500,1721950,42000,42000,42000,42000,0
20241122,130400,1721950,42000,42000,42000,42000,0
20241122,130300,1721950,42000,42000,42000,42000,0
20241122,130200,1721950,42000,42000,42000,42000,0
20241122,130100,1721950,42000,42000,42000,42000,0
20241122,130000,1721950,42000,42000,42000,42000,0
20241122,125900,1721950,42000,42000,42000,42000,0
20241122,125800,1721950,42000,41950,42000,41950,2
20241122,125700,1638000,41900,41900,41900,41900,1
20241122,125600,1596100,41950,41950,41950,41950,0
20241122,125500,1596100,41950,41950,41950,41950,0
20241122,125400,1596100,41950,41950,41950,41950,0
20241122,125300,1596100,41950,41950,41950,41950,0
20241122,125200,1596100,41950,41950,41950,41950,0
20241122,125100,1596100,41950,41950,41950,41950,0
20241122,125000,1596100,41950,41950,41950,41950,0
20241122,124900,1596100,41950,41950,41950,41950,0
20241122,124800,1596100,41950,41950,41950,41950,0
20241122,124700,1596100,41950,41950,41950,41950,0
20241122,124600,1596100,41950,41950,41950,41950,0
20241122,124500,1596100,41950,41950,41950,41950,1
20241122,124400,1554150,42000,42000,42000,42000,0
20241122,124300,1554150,42000,42000,42000,42000,0
20241122,124200,1554150,42000,42000,42000,42000,0
20241122,124100,1554150,42000,42000,42000,42000,0
20241122,124000,1554150,42000,42000,42000,42000,0
20241122,123900,1554150,42000,42000,42000,42000,0
20241122,123800,1554150,42000,42000,42000,42000,0
20241122,123700,1554150,42000,42000,42000,42000,0
20241122,123600,1554150,42000,42000,42000,42000,0
20241122,123500,1554150,42000,42000,42000,42000,0
20241122,123400,1554150,42000,42000,42000,42000,0
20241122,123300,1554150,42000,42000,42000,42000,0
20241122,123200,1554150,42000,42000,42000,42000,0
20241122,123100,1554150,42000,42000,42000,42000,0
20241122,123000,1554150,42000,42000,42000,42000,0
20241122,122900,1554150,42000,42000,42000,42000,0
20241122,122800,1554150,42000,42000,42000,42000,0
20241122,122700,1554150,42000,42000,42000,42000,0
20241122,122600,1554150,42000,42000,42000,42000,0
20241122,122500,1554150,42000,42000,42000,42000,0
20241122,122400,1554150,42000,42000,42000,42000,0
20241122,122300,1554150,42000,42000,42000,42000,0
20241122,122200,1554150,42000,42000,42000,42000,0
20241122,122100,1554150,42000,42000,42000,42000,0
20241122,122000,1554150,42000,42000,42000,42000,0
20241122,121900,1554150,42000,42000,42000,42000,0
20241122,121800,1554150,42000,42000,42000,42000,0
20241122,121700,1554150,42000,42000,42000,42000,0
20241122,121600,1554150,42000,42000,42000,42000,0
20241122,121500,1554150,42000,42000,42000,42000,0
20241122,121400,1554150,42000,42000,42000,42000,0
20241122,121300,1554150,42000,42000,42000,42000,0
20241122,121200,1554150,42000,42000,42000,42000,0
20241122,121100,1554150,42000,42000,42000,42000,0
20241122,121000,1554150,42000,42000,42000,42000,0
20241122,120900,1554150,42000,42000,42000,42000,0
20241122,120800,1554150,42000,42000,42000,42000,0
20241122,120700,1554150,42000,42000,42000,42000,0
20241122,120600,1554150,42000,42000,42000,42000,0
20241122,120500,1554150,42000,42000,42000,42000,0
20241122,120400,1554150,42000,42000,42000,42000,0
20241122,120300,1554150,42000,42000,42000,42000,0
20241122,120200,1554150,42000,42000,42000,42000,0
20241122,120100,1554150,42000,42000,42000,42000,3
20241122,120000,1428150,42000,42000,42000,42000,4
20241122,115900,1260150,42000,42000,42000,42000,0
20241122,115800,1260150,42000,42000,42000,42000,0
20241122,115700,1260150,42000,42000,42000,42000,0
20241122,115600,1260150,42000,42000,42000,42000,0
20241122,115500,1260150,42000,42000,42000,42000,0
20241122,115400,1260150,42000,42000,42000,42000,0
20241122,115300,1260150,42000,42000,42000,42000,0
20241122,115200,1260150,42000,42000,42000,42000,0
20241122,115100,1260150,42000,42000,42000,42000,0
20241122,115000,1260150,42000,42000,42000,42000,0
20241122,114900,1260150,42000,42000,42000,42000,0
20241122,114800,1260150,42000,42000,42000,42000,0
20241122,114700,1260150,42000,41900,42000,41900,4
20241122,114600,1092450,42000,42000,42000,42000,0
20241122,114500,1092450,42000,42000,42000,42000,0
20241122,114400,1092450,42000,42000,42000,42000,0
20241122,114300,1092450,42000,42000,42000,42000,0
20241122,114200,1092450,42000,42000,42000,42000,0
20241122,114100,1092450,42000,42000,42000,42000,0
20241122,114000,1092450,42000,42000,42000,42000,0
20241122,113900,1092450,42000,42000,42000,42000,0
20241122,113800,1092450,42000,42000,42000,42000,0
20241122,113700,1092450,42000,42000,42000,42000,0
20241122,113600,1092450,42000,41950,42000,41950,4
20241122,113500,924550,42000,42000,42000,42000,1
20241122,113400,882550,42100,42000,42100,42000,2
20241122,113300,798450,42100,42100,42100,42100,0
20241122,113200,798450,42100,42100,42100,42100,0
20241122,113100,798450,42100,42100,42100,42100,0
20241122,113000,798450,42100,42100,42100,42100,0
20241122,112900,798450,42100,42100,42100,42100,0
20241122,112800,798450,42100,42100,42100,42100,0
20241122,112700,798450,42100,42100,42100,42100,0
20241122,112600,798450,42100,42100,42100,42100,0
20241122,112500,798450,42100,42100,42100,42100,0
20241122,112400,798450,42100,42100,42100,42100,0
20241122,112300,798450,42100,42100,42100,42100,0
20241122,112200,798450,42100,42100,42100,42100,0
20241122,112100,798450,42100,42100,42100,42100,0
20241122,112000,798450,42100,42100,42100,42100,0
20241122,111900,798450,42100,42100,42100,42100,0
20241122,111800,798450,42100,42100,42100,42100,0
20241122,111700,798450,42100,42100,42100,42100,0
20241122,111600,798450,42100,42100,42100,42100,0
20241122,111500,798450,42100,42100,42100,42100,0
20241122,111400,798450,42100,42100,42100,42100,0
20241122,111300,798450,42100,42100,42100,42100,0
20241122,111200,798450,42100,42100,42100,42100,0
20241122,111100,798450,42100,42100,42100,42100,0
20241122,111000,798450,42100,42100,42100,42100,0
20241122,110900,798450,42100,42100,42100,42100,0
20241122,110800,798450,42100,42100,42100,42100,0
20241122,110700,798450,42100,41950,42100,41950,2
20241122,110600,714400,42150,42150,42150,42150,0
20241122,110500,714400,42150,42150,42150,42150,0
20241122,110400,714400,42150,42150,42150,42150,0
20241122,110300,714400,42150,42150,42150,42150,0
20241122,110200,714400,42150,42150,42150,42150,0
20241122,110100,714400,42150,42150,42150,42150,0
20241122,110000,714400,42150,42150,42150,42150,0
20241122,105900,714400,42150,42150,42150,42150,0
20241122,105800,714400,42150,42150,42150,42150,0
20241122,105700,714400,42150,42150,42150,42150,0
20241122,105600,714400,42150,42150,42150,42150,0
20241122,105500,714400,42150,42150,42150,42150,0
20241122,105400,714400,42150,42150,42150,42150,1
20241122,105300,672250,42200,42200,42200,42200,0
20241122,105200,672250,42200,42200,42200,42200,0
20241122,105100,672250,42200,42200,42200,42200,0
20241122,105000,672250,42200,42200,42200,42200,0
20241122,104900,672250,42200,42200,42200,42200,0
20241122,104800,672250,42200,42200,42200,42200,0
20241122,104700,672250,42200,42200,42200,42200,0
20241122,104600,672250,42200,42200,42200,42200,0
20241122,104500,672250,42200,42200,42200,42200,0
20241122,104400,672250,42200,42200,42200,42200,0
20241122,104300,672250,42200,42000,42200,42000,11
20241122,104200,209800,42000,42000,42000,42000,0
20241122,104100,209800,42000,42000,42000,42000,0
20241122,104000,209800,42000,42000,42000,42000,0
20241122,103900,209800,42000,42000,42000,42000,0
20241122,103800,209800,42000,42000,42000,42000,0
20241122,103700,209800,42000,42000,42000,42000,0
20241122,103600,209800,42000,42000,42000,42000,0
20241122,103500,209800,42000,42000,42000,42000,0
20241122,103400,209800,42000,42000,42000,42000,0
20241122,103300,209800,42000,42000,42000,42000,0
20241122,103200,209800,42000,42000,42000,42000,0
20241122,103100,209800,42000,42000,42000,42000,0
20241122,103000,209800,42000,42000,42000,42000,0
20241122,102900,209800,42000,42000,42000,42000,0
20241122,102800,209800,42000,42000,42000,42000,0
20241122,102700,209800,42000,42000,42000,42000,0
20241122,102600,209800,42000,42000,42000,42000,0
20241122,102500,209800,42000,42000,42000,42000,0
20241122,102400,209800,42000,42000,42000,42000,0
20241122,102300,209800,42000,42000,42000,42000,0
20241122,102200,209800,42000,42000,42000,42000,0
20241122,102100,209800,42000,42000,42000,42000,0
20241122,102000,209800,42000,42000,42000,42000,0
20241122,101900,209800,42000,42000,42000,42000,0
20241122,101800,209800,42000,42000,42000,42000,0
20241122,101700,209800,42000,42000,42000,42000,0
20241122,101600,209800,42000,42000,42000,42000,0
20241122,101500,209800,42000,42000,42000,42000,0
20241122,101400,209800,42000,42000,42000,42000,0
20241122,101300,209800,42000,42000,42000,42000,0
20241122,101200,209800,42000,42000,42000,42000,0
20241122,101100,209800,42000,42000,42000,42000,0
20241122,101000,209800,42000,42000,42000,42000,0
20241122,100900,209800,42000,42000,42000,42000,0
20241122,100800,209800,42000,42000,42000,42000,0
20241122,100700,209800,42000,42000,42000,42000,0
20241122,100600,209800,42000,42000,42000,42000,2
20241122,100500,125800,42000,42000,42000,42000,0
20241122,100400,125800,42000,42000,42000,42000,0
20241122,100300,125800,42000,42000,42000,42000,0
20241122,100200,125800,42000,42000,42000,42000,0
20241122,100100,125800,42000,42000,42000,42000,0
20241122,100000,125800,42000,42000,42000,42000,0
20241122,095900,125800,42000,42000,42000,42000,0
20241122,095800,125800,42000,42000,42000,42000,0
20241122,095700,125800,42000,42000,42000,42000,0
20241122,095600,125800,42000,42000,42000,42000,0
20241122,095500,125800,42000,42000,42000,42000,0
20241122,095400,125800,42000,42000,42000,42000,0
20241122,095300,125800,42000,42000,42000,42000,0
20241122,095200,125800,42000,42000,42000,42000,0
20241122,095100,125800,42000,42000,42000,42000,0
20241122,095000,125800,42000,42000,42000,42000,0
20241122,094900,125800,42000,42000,42000,42000,0
20241122,094800,125800,42000,42000,42000,42000,0
20241122,094700,125800,42000,42000,42000,42000,0
20241122,094600,125800,42000,42000,42000,42000,0
20241122,094500,125800,42000,42000,42000,42000,0
20241122,094400,125800,42000,42000,42000,42000,0
20241122,094300,125800,42000,42000,42000,42000,0
20241122,094200,125800,42000,42000,42000,42000,0
20241122,094100,125800,42000,42000,42000,42000,0
20241122,094000,125800,42000,42000,42000,42000,0
20241122,093900,125800,42000,42000,42000,42000,0
20241122,093800,125800,42000,42000,42000,42000,0
20241122,093700,125800,42000,42000,42000,42000,0
20241122,093600,125800,42000,42000,42000,42000,0
20241122,093500,125800,42000,42000,42000,42000,0
20241122,093400,125800,42000,42000,42000,42000,0
20241122,093300,125800,42000,42000,42000,42000,0
20241122,093200,125800,42000,42000,42000,42000,0
20241122,093100,125800,42000,42000,42000,42000,0
20241122,093000,125800,42000,42000,42000,42000,0
20241122,092900,125800,42000,42000,42000,42000,0
20241122,092800,125800,42000,42000,42000,42000,0
20241122,092700,125800,42000,42000,42000,42000,0
20241122,092600,125800,42000,42000,42000,42000,0
20241122,092500,125800,42000,42000,42000,42000,0
20241122,092400,125800,42000,42000,42000,42000,0
20241122,092300,125800,42000,42000,42000,42000,0
20241122,092200,125800,42000,42000,42000,42000,0
20241122,092100,125800,42000,42000,42000,42000,0
20241122,092000,125800,42000,42000,42000,42000,0
20241122,091900,125800,42000,42000,42000,42000,0
20241122,091800,125800,42000,42000,42000,42000,0
20241122,091700,125800,42000,42000,42000,42000,0
20241122,091600,125800,42000,42000,42000,42000,1
20241122,091500,83800,41950,41950,41950,41950,0
20241122,091400,83800,41950,41950,41950,41950,0
20241122,091300,83800,41950,41950,41950,41950,0
20241122,091200,83800,41950,41950,41950,41950,0
20241122,091100,83800,41950,41950,41950,41950,0
20241122,091000,83800,41950,41950,41950,41950,1
20241122,090900,41850,41850,41850,41850,41850,0
20241122,090800,41850,41850,41850,41850,41850,0
20241122,090700,41850,41850,41850,41850,41850,0
20241122,090600,41850,41850,41850,41850,41850,0
20241122,090500,41850,41850,41850,41850,41850,0
20241122,090400,41850,41850,41850,41850,41850,0
20241122,090300,41850,41850,41850,41850,41850,0
20241122,090200,41850,41850,41850,41850,41850,0
20241122,090100,41850,41850,41850,41850,41850,0
20241122,090000,41850,41850,41850,41850,41850,1