KissMeData/016800/min/candle-20241202.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190300,8397200,41850,41850,41850,41850,15
20241202,190200,8397200,41850,41850,41850,41850,0
20241202,190100,8397200,41850,41850,41850,41850,0
20241202,190000,8397200,41850,41850,41850,41850,0
20241202,185900,8397200,41850,41850,41850,41850,0
20241202,185800,8397200,41850,41850,41850,41850,0
20241202,185700,8397200,41850,41850,41850,41850,0
20241202,185600,8397200,41850,41850,41850,41850,0
20241202,185500,8397200,41850,41850,41850,41850,0
20241202,185400,8397200,41850,41850,41850,41850,0
20241202,185300,8397200,41850,41850,41850,41850,0
20241202,185200,8397200,41850,41850,41850,41850,0
20241202,185100,8397200,41850,41850,41850,41850,0
20241202,185000,8397200,41850,41850,41850,41850,0
20241202,184900,8397200,41850,41850,41850,41850,0
20241202,184800,8397200,41850,41850,41850,41850,0
20241202,184700,8397200,41850,41850,41850,41850,0
20241202,184600,8397200,41850,41850,41850,41850,0
20241202,184500,8397200,41850,41850,41850,41850,0
20241202,184400,8397200,41850,41850,41850,41850,0
20241202,184300,8397200,41850,41850,41850,41850,0
20241202,184200,8397200,41850,41850,41850,41850,0
20241202,184100,8397200,41850,41850,41850,41850,0
20241202,184000,8397200,41850,41850,41850,41850,0
20241202,183900,8397200,41850,41850,41850,41850,0
20241202,183800,8397200,41850,41850,41850,41850,0
20241202,183700,8397200,41850,41850,41850,41850,0
20241202,183600,8397200,41850,41850,41850,41850,0
20241202,183500,8397200,41850,41850,41850,41850,0
20241202,183400,8397200,41850,41850,41850,41850,0
20241202,183300,8397200,41850,41850,41850,41850,15
20241202,183200,8397200,41850,41850,41850,41850,0
20241202,183100,8397200,41850,41850,41850,41850,0
20241202,183000,8397200,41850,41850,41850,41850,0
20241202,182900,8397200,41850,41850,41850,41850,0
20241202,182800,8397200,41850,41850,41850,41850,0
20241202,182700,8397200,41850,41850,41850,41850,0
20241202,182600,8397200,41850,41850,41850,41850,0
20241202,182500,8397200,41850,41850,41850,41850,0
20241202,182400,8397200,41850,41850,41850,41850,0
20241202,182300,8397200,41850,41850,41850,41850,0
20241202,182200,8397200,41850,41850,41850,41850,0
20241202,182100,8397200,41850,41850,41850,41850,0
20241202,182000,8397200,41850,41850,41850,41850,0
20241202,181900,8397200,41850,41850,41850,41850,0
20241202,181800,8397200,41850,41850,41850,41850,0
20241202,181700,8397200,41850,41850,41850,41850,0
20241202,181600,8397200,41850,41850,41850,41850,0
20241202,181500,8397200,41850,41850,41850,41850,0
20241202,181400,8397200,41850,41850,41850,41850,0
20241202,181300,8397200,41850,41850,41850,41850,0
20241202,181200,8397200,41850,41850,41850,41850,0
20241202,181100,8397200,41850,41850,41850,41850,0
20241202,181000,8397200,41850,41850,41850,41850,0
20241202,180900,8397200,41850,41850,41850,41850,0
20241202,180800,8397200,41850,41850,41850,41850,0
20241202,180700,8397200,41850,41850,41850,41850,0
20241202,180600,8397200,41850,41850,41850,41850,0
20241202,180500,8397200,41850,41850,41850,41850,0
20241202,180400,8397200,41850,41850,41850,41850,0
20241202,180300,8397200,41850,41850,41850,41850,15
20241202,180200,8397200,41850,41850,41850,41850,0
20241202,180100,8397200,41850,41850,41850,41850,0
20241202,180000,8397200,41850,41850,41850,41850,0
20241202,175900,8397200,41850,41850,41850,41850,0
20241202,175800,8397200,41850,41850,41850,41850,0
20241202,175700,8397200,41850,41850,41850,41850,0
20241202,175600,8397200,41850,41850,41850,41850,0
20241202,175500,8397200,41850,41850,41850,41850,0
20241202,175400,8397200,41850,41850,41850,41850,0
20241202,175300,8397200,41850,41850,41850,41850,0
20241202,175200,8397200,41850,41850,41850,41850,0
20241202,175100,8397200,41850,41850,41850,41850,0
20241202,175000,8397200,41850,41850,41850,41850,0
20241202,174900,8397200,41850,41850,41850,41850,0
20241202,174800,8397200,41850,41850,41850,41850,0
20241202,174700,8397200,41850,41850,41850,41850,0
20241202,174600,8397200,41850,41850,41850,41850,0
20241202,174500,8397200,41850,41850,41850,41850,0
20241202,174400,8397200,41850,41850,41850,41850,0
20241202,174300,8397200,41850,41850,41850,41850,0
20241202,174200,8397200,41850,41850,41850,41850,0
20241202,174100,8397200,41850,41850,41850,41850,0
20241202,174000,8397200,41850,41850,41850,41850,0
20241202,173900,8397200,41850,41850,41850,41850,0
20241202,173800,8397200,41850,41850,41850,41850,0
20241202,173700,8397200,41850,41850,41850,41850,0
20241202,173600,8397200,41850,41850,41850,41850,0
20241202,173500,8397200,41850,41850,41850,41850,0
20241202,173400,8397200,41850,41850,41850,41850,0
20241202,173300,8397200,41850,41850,41850,41850,15
20241202,173200,8397200,41850,41850,41850,41850,0
20241202,173100,8397200,41850,41850,41850,41850,0
20241202,173000,8397200,41850,41850,41850,41850,0
20241202,172900,8397200,41850,41850,41850,41850,0
20241202,172800,8397200,41850,41850,41850,41850,0
20241202,172700,8397200,41850,41850,41850,41850,0
20241202,172600,8397200,41850,41850,41850,41850,0
20241202,172500,8397200,41850,41850,41850,41850,0
20241202,172400,8397200,41850,41850,41850,41850,0
20241202,172300,8397200,41850,41850,41850,41850,0
20241202,172200,8397200,41850,41850,41850,41850,0
20241202,172100,8397200,41850,41850,41850,41850,0
20241202,172000,8397200,41850,41850,41850,41850,0
20241202,171900,8397200,41850,41850,41850,41850,0
20241202,171800,8397200,41850,41850,41850,41850,0
20241202,171700,8397200,41850,41850,41850,41850,0
20241202,171600,8397200,41850,41850,41850,41850,0
20241202,171500,8397200,41850,41850,41850,41850,0
20241202,171400,8397200,41850,41850,41850,41850,0
20241202,171300,8397200,41850,41850,41850,41850,0
20241202,171200,8397200,41850,41850,41850,41850,0
20241202,171100,8397200,41850,41850,41850,41850,0
20241202,171000,8397200,41850,41850,41850,41850,0
20241202,170900,8397200,41850,41850,41850,41850,0
20241202,170800,8397200,41850,41850,41850,41850,0
20241202,170700,8397200,41850,41850,41850,41850,0
20241202,170600,8397200,41850,41850,41850,41850,0
20241202,170500,8397200,41850,41850,41850,41850,0
20241202,170400,8397200,41850,41850,41850,41850,0
20241202,170300,8397200,41850,41850,41850,41850,15
20241202,170200,8397200,41850,41850,41850,41850,0
20241202,170100,8397200,41850,41850,41850,41850,0
20241202,170000,8397200,41850,41850,41850,41850,0
20241202,165900,8397200,41850,41850,41850,41850,0
20241202,165800,8397200,41850,41850,41850,41850,0
20241202,165700,8397200,41850,41850,41850,41850,0
20241202,165600,8397200,41850,41850,41850,41850,0
20241202,165500,8397200,41850,41850,41850,41850,0
20241202,165400,8397200,41850,41850,41850,41850,0
20241202,165300,8397200,41850,41850,41850,41850,0
20241202,165200,8397200,41850,41850,41850,41850,0
20241202,165100,8397200,41850,41850,41850,41850,0
20241202,165000,8397200,41850,41850,41850,41850,0
20241202,164900,8397200,41850,41850,41850,41850,0
20241202,164800,8397200,41850,41850,41850,41850,0
20241202,164700,8397200,41850,41850,41850,41850,0
20241202,164600,8397200,41850,41850,41850,41850,0
20241202,164500,8397200,41850,41850,41850,41850,0
20241202,164400,8397200,41850,41850,41850,41850,0
20241202,164300,8397200,41850,41850,41850,41850,0
20241202,164200,8397200,41850,41850,41850,41850,0
20241202,164100,8397200,41850,41850,41850,41850,0
20241202,164000,8397200,41850,41850,41850,41850,0
20241202,163900,8397200,41850,41850,41850,41850,0
20241202,163800,8397200,41850,41850,41850,41850,0
20241202,163700,8397200,41850,41850,41850,41850,0
20241202,163600,8397200,41850,41850,41850,41850,0
20241202,163500,8397200,41850,41850,41850,41850,0
20241202,163400,8397200,41850,41850,41850,41850,0
20241202,163300,8397200,41850,41850,41850,41850,15
20241202,163200,8397200,41850,41850,41850,41850,0
20241202,163100,8397200,41850,41850,41850,41850,0
20241202,163000,8397200,41850,41850,41850,41850,0
20241202,162900,8397200,41850,41850,41850,41850,0
20241202,162800,8397200,41850,41850,41850,41850,0
20241202,162700,8397200,41850,41850,41850,41850,0
20241202,162600,8397200,41850,41850,41850,41850,0
20241202,162500,8397200,41850,41850,41850,41850,0
20241202,162400,8397200,41850,41850,41850,41850,0
20241202,162300,8397200,41850,41850,41850,41850,0
20241202,162200,8397200,41850,41850,41850,41850,0
20241202,162100,8397200,41850,41850,41850,41850,0
20241202,162000,8397200,41850,41850,41850,41850,0
20241202,161900,8397200,41850,41850,41850,41850,0
20241202,161800,8397200,41850,41850,41850,41850,0
20241202,161700,8397200,41850,41850,41850,41850,0
20241202,161600,8397200,41850,41850,41850,41850,0
20241202,161500,8397200,41850,41850,41850,41850,0
20241202,161400,8397200,41850,41850,41850,41850,0
20241202,161300,8397200,41850,41850,41850,41850,0
20241202,161200,8397200,41850,41850,41850,41850,0
20241202,161100,8397200,41850,41850,41850,41850,0
20241202,161000,8397200,41850,41850,41850,41850,0
20241202,160900,8397200,41850,41850,41850,41850,0
20241202,160800,8397200,41850,41850,41850,41850,0
20241202,160700,8397200,41850,41850,41850,41850,0
20241202,160600,8397200,41850,41850,41850,41850,0
20241202,160500,8397200,41850,41850,41850,41850,0
20241202,160400,8397200,41850,41850,41850,41850,0
20241202,160300,8397200,41850,41850,41850,41850,15
20241202,160200,8397200,41850,41850,41850,41850,0
20241202,160100,8397200,41850,41850,41850,41850,0
20241202,160000,8397200,41850,41850,41850,41850,0
20241202,155900,8397200,41850,41850,41850,41850,0
20241202,155800,8397200,41850,41850,41850,41850,0
20241202,155700,8397200,41850,41850,41850,41850,0
20241202,155600,8397200,41850,41850,41850,41850,0
20241202,155500,8397200,41850,41850,41850,41850,0
20241202,155400,8397200,41850,41850,41850,41850,0
20241202,155300,8397200,41850,41850,41850,41850,0
20241202,155200,8397200,41850,41850,41850,41850,0
20241202,155100,8397200,41850,41850,41850,41850,0
20241202,155000,8397200,41850,41850,41850,41850,0
20241202,154900,8397200,41850,41850,41850,41850,0
20241202,154800,8397200,41850,41850,41850,41850,0
20241202,154700,8397200,41850,41850,41850,41850,0
20241202,154600,8397200,41850,41850,41850,41850,0
20241202,154500,8397200,41850,41850,41850,41850,0
20241202,154400,8397200,41850,41850,41850,41850,0
20241202,154300,8397200,41850,41850,41850,41850,0
20241202,154200,8397200,41850,41850,41850,41850,0
20241202,154100,8397200,41850,41850,41850,41850,0
20241202,154000,8397200,41850,41850,41850,41850,0
20241202,153900,8397200,41850,41850,41850,41850,0
20241202,153800,8397200,41850,41850,41850,41850,0
20241202,153700,8397200,41850,41850,41850,41850,0
20241202,153600,8397200,41850,41850,41850,41850,0
20241202,153500,8397200,41850,41850,41850,41850,0
20241202,153400,8397200,41850,41850,41850,41850,0
20241202,153300,8397200,41850,41850,41850,41850,15
20241202,153200,8397200,41850,41850,41850,41850,0
20241202,153100,8397200,41850,41850,41850,41850,0
20241202,153000,8397200,41850,41850,41850,41850,15
20241202,152900,7769450,41750,41750,41750,41750,0
20241202,152800,7769450,41750,41750,41750,41750,0
20241202,152700,7769450,41750,41750,41750,41750,0
20241202,152600,7769450,41750,41750,41750,41750,0
20241202,152500,7769450,41750,41750,41750,41750,0
20241202,152400,7769450,41750,41750,41750,41750,0
20241202,152300,7769450,41750,41750,41750,41750,0
20241202,152200,7769450,41750,41750,41750,41750,0
20241202,152100,7769450,41750,41750,41750,41750,0
20241202,152000,7769450,41750,41750,41750,41750,0
20241202,151900,7769450,41750,41300,41750,41300,40
20241202,151800,6107300,41300,41300,41300,41300,1
20241202,151700,6066000,41300,41300,41300,41300,0
20241202,151600,6066000,41300,41300,41300,41300,0
20241202,151500,6066000,41300,41300,41300,41300,0
20241202,151400,6066000,41300,41300,41300,41300,0
20241202,151300,6066000,41300,41300,41300,41300,0
20241202,151200,6066000,41300,41300,41300,41300,0
20241202,151100,6066000,41300,41300,41300,41300,0
20241202,151000,6066000,41300,41300,41300,41300,0
20241202,150900,6066000,41300,41300,41300,41300,1
20241202,150800,6024700,41300,41300,41300,41300,0
20241202,150700,6024700,41300,41300,41300,41300,0
20241202,150600,6024700,41300,41300,41300,41300,0
20241202,150500,6024700,41300,41300,41300,41300,0
20241202,150400,6024700,41300,41300,41300,41300,0
20241202,150300,6024700,41300,41300,41300,41300,0
20241202,150200,6024700,41300,41300,41300,41300,0
20241202,150100,6024700,41300,41300,41300,41300,0
20241202,150000,6024700,41300,41300,41300,41300,1
20241202,145900,5983400,41350,41350,41350,41350,0
20241202,145800,5983400,41350,41350,41350,41350,0
20241202,145700,5983400,41350,41350,41350,41350,0
20241202,145600,5983400,41350,41350,41350,41350,0
20241202,145500,5983400,41350,41350,41350,41350,0
20241202,145400,5983400,41350,41350,41350,41350,0
20241202,145300,5983400,41350,41350,41350,41350,0
20241202,145200,5983400,41350,41350,41350,41350,0
20241202,145100,5983400,41350,41350,41350,41350,0
20241202,145000,5983400,41350,41350,41350,41350,0
20241202,144900,5983400,41350,41350,41350,41350,0
20241202,144800,5983400,41350,41350,41350,41350,0
20241202,144700,5983400,41350,41350,41350,41350,0
20241202,144600,5983400,41350,41350,41350,41350,0
20241202,144500,5983400,41350,41350,41350,41350,0
20241202,144400,5983400,41350,41350,41350,41350,0
20241202,144300,5983400,41350,41350,41350,41350,0
20241202,144200,5983400,41350,41350,41350,41350,0
20241202,144100,5983400,41350,41350,41350,41350,0
20241202,144000,5983400,41350,41350,41350,41350,0
20241202,143900,5983400,41350,41350,41350,41350,0
20241202,143800,5983400,41350,41350,41350,41350,0
20241202,143700,5983400,41350,41350,41350,41350,0
20241202,143600,5983400,41350,41350,41350,41350,0
20241202,143500,5983400,41350,41350,41350,41350,0
20241202,143400,5983400,41350,41350,41350,41350,0
20241202,143300,5983400,41350,41350,41350,41350,0
20241202,143200,5983400,41350,41350,41350,41350,0
20241202,143100,5983400,41350,41350,41350,41350,0
20241202,143000,5983400,41350,41350,41350,41350,0
20241202,142900,5983400,41350,41350,41350,41350,1
20241202,142800,5942050,40950,41350,41350,40950,47
20241202,142700,4009950,41350,41350,41350,41350,0
20241202,142600,4009950,41350,41350,41350,41350,6
20241202,142500,3761850,41350,41350,41350,41350,0
20241202,142400,3761850,41350,41350,41350,41350,0
20241202,142300,3761850,41350,41350,41350,41350,0
20241202,142200,3761850,41350,41350,41350,41350,0
20241202,142100,3761850,41350,41350,41350,41350,0
20241202,142000,3761850,41350,41350,41350,41350,0
20241202,141900,3761850,41350,41350,41350,41350,0
20241202,141800,3761850,41350,41350,41350,41350,0
20241202,141700,3761850,41350,41350,41350,41350,0
20241202,141600,3761850,41350,41350,41350,41350,0
20241202,141500,3761850,41350,41350,41350,41350,0
20241202,141400,3761850,41350,41350,41350,41350,0
20241202,141300,3761850,41350,41350,41350,41350,0
20241202,141200,3761850,41350,41350,41350,41350,0
20241202,141100,3761850,41350,41350,41350,41350,0
20241202,141000,3761850,41350,41350,41350,41350,0
20241202,140900,3761850,41350,41350,41350,41350,0
20241202,140800,3761850,41350,41350,41350,41350,13
20241202,140700,3224300,41350,41350,41350,41350,0
20241202,140600,3224300,41350,41350,41350,41350,0
20241202,140500,3224300,41350,41350,41350,41350,0
20241202,140400,3224300,41350,41350,41350,41350,0
20241202,140300,3224300,41350,41350,41350,41350,0
20241202,140200,3224300,41350,41350,41350,41350,0
20241202,140100,3224300,41350,41350,41350,41350,0
20241202,140000,3224300,41350,41350,41350,41350,0
20241202,135900,3224300,41350,41350,41350,41350,0
20241202,135800,3224300,41350,41350,41350,41350,0
20241202,135700,3224300,41350,41350,41350,41350,0
20241202,135600,3224300,41350,41350,41350,41350,0
20241202,135500,3224300,41350,41350,41350,41350,0
20241202,135400,3224300,41350,41350,41350,41350,0
20241202,135300,3224300,41350,41350,41350,41350,0
20241202,135200,3224300,41350,41350,41350,41350,0
20241202,135100,3224300,41350,41350,41350,41350,0
20241202,135000,3224300,41350,41350,41350,41350,1
20241202,134900,3182950,41300,41300,41300,41300,0
20241202,134800,3182950,41300,41300,41300,41300,0
20241202,134700,3182950,41300,41300,41300,41300,0
20241202,134600,3182950,41300,41300,41300,41300,20
20241202,134500,2356950,41300,41300,41300,41300,1
20241202,134400,2315650,41300,41300,41300,41300,0
20241202,134300,2315650,41300,41300,41300,41300,0
20241202,134200,2315650,41300,41300,41300,41300,0
20241202,134100,2315650,41300,41300,41300,41300,0
20241202,134000,2315650,41300,41300,41300,41300,1
20241202,133900,2274350,41450,41450,41450,41450,0
20241202,133800,2274350,41450,41450,41450,41450,0
20241202,133700,2274350,41450,41450,41450,41450,0
20241202,133600,2274350,41450,41450,41450,41450,0
20241202,133500,2274350,41450,41450,41450,41450,0
20241202,133400,2274350,41450,41450,41450,41450,0
20241202,133300,2274350,41450,41450,41450,41450,0
20241202,133200,2274350,41450,41450,41450,41450,0
20241202,133100,2274350,41450,41450,41450,41450,0
20241202,133000,2274350,41450,41450,41450,41450,0
20241202,132900,2274350,41450,41450,41450,41450,0
20241202,132800,2274350,41450,41450,41450,41450,0
20241202,132700,2274350,41450,41450,41450,41450,0
20241202,132600,2274350,41450,41450,41450,41450,0
20241202,132500,2274350,41450,41450,41450,41450,0
20241202,132400,2274350,41450,41450,41450,41450,0
20241202,132300,2274350,41450,41450,41450,41450,0
20241202,132200,2274350,41450,41450,41450,41450,0
20241202,132100,2274350,41450,41450,41450,41450,0
20241202,132000,2274350,41450,41450,41450,41450,0
20241202,131900,2274350,41450,41450,41450,41450,0
20241202,131800,2274350,41450,41450,41450,41450,0
20241202,131700,2274350,41450,41450,41450,41450,0
20241202,131600,2274350,41450,41450,41450,41450,0
20241202,131500,2274350,41450,41450,41450,41450,0
20241202,131400,2274350,41450,41450,41450,41450,0
20241202,131300,2274350,41450,41450,41450,41450,0
20241202,131200,2274350,41450,41450,41450,41450,0
20241202,131100,2274350,41450,41450,41450,41450,0
20241202,131000,2274350,41450,41450,41450,41450,0
20241202,130900,2274350,41450,41450,41450,41450,0
20241202,130800,2274350,41450,41450,41450,41450,0
20241202,130700,2274350,41450,41450,41450,41450,0
20241202,130600,2274350,41450,41450,41450,41450,0
20241202,130500,2274350,41450,41450,41450,41450,0
20241202,130400,2274350,41450,41450,41450,41450,0
20241202,130300,2274350,41450,41450,41450,41450,0
20241202,130200,2274350,41450,41450,41450,41450,0
20241202,130100,2274350,41450,41450,41450,41450,0
20241202,130000,2274350,41450,41450,41450,41450,0
20241202,125900,2274350,41450,41450,41450,41450,0
20241202,125800,2274350,41450,41450,41450,41450,0
20241202,125700,2274350,41450,41450,41450,41450,0
20241202,125600,2274350,41450,41450,41450,41450,0
20241202,125500,2274350,41450,41450,41450,41450,0
20241202,125400,2274350,41450,41450,41450,41450,0
20241202,125300,2274350,41450,41450,41450,41450,0
20241202,125200,2274350,41450,41450,41450,41450,0
20241202,125100,2274350,41450,41450,41450,41450,0
20241202,125000,2274350,41450,41450,41450,41450,0
20241202,124900,2274350,41450,41450,41450,41450,0
20241202,124800,2274350,41450,41450,41450,41450,0
20241202,124700,2274350,41450,41450,41450,41450,0
20241202,124600,2274350,41450,41450,41450,41450,0
20241202,124500,2274350,41450,41450,41450,41450,0
20241202,124400,2274350,41450,41450,41450,41450,0
20241202,124300,2274350,41450,41450,41450,41450,0
20241202,124200,2274350,41450,41450,41450,41450,0
20241202,124100,2274350,41450,41450,41450,41450,0
20241202,124000,2274350,41450,41450,41450,41450,0
20241202,123900,2274350,41450,41450,41450,41450,0
20241202,123800,2274350,41450,41450,41450,41450,0
20241202,123700,2274350,41450,41450,41450,41450,0
20241202,123600,2274350,41450,41450,41450,41450,0
20241202,123500,2274350,41450,41450,41450,41450,0
20241202,123400,2274350,41450,41450,41450,41450,0
20241202,123300,2274350,41450,41450,41450,41450,0
20241202,123200,2274350,41450,41450,41450,41450,0
20241202,123100,2274350,41450,41450,41450,41450,0
20241202,123000,2274350,41450,41450,41450,41450,0
20241202,122900,2274350,41450,41450,41450,41450,0
20241202,122800,2274350,41450,41450,41450,41450,0
20241202,122700,2274350,41450,41450,41450,41450,0
20241202,122600,2274350,41450,41450,41450,41450,0
20241202,122500,2274350,41450,41450,41450,41450,0
20241202,122400,2274350,41450,41450,41450,41450,0
20241202,122300,2274350,41450,41450,41450,41450,0
20241202,122200,2274350,41450,41450,41450,41450,0
20241202,122100,2274350,41450,41450,41450,41450,0
20241202,122000,2274350,41450,41450,41450,41450,0
20241202,121900,2274350,41450,41450,41450,41450,0
20241202,121800,2274350,41450,41450,41450,41450,0
20241202,121700,2274350,41450,41450,41450,41450,0
20241202,121600,2274350,41450,41450,41450,41450,0
20241202,121500,2274350,41450,41450,41450,41450,0
20241202,121400,2274350,41450,41450,41450,41450,0
20241202,121300,2274350,41450,41450,41450,41450,0
20241202,121200,2274350,41450,41450,41450,41450,0
20241202,121100,2274350,41450,41450,41450,41450,0
20241202,121000,2274350,41450,41450,41450,41450,0
20241202,120900,2274350,41450,41450,41450,41450,0
20241202,120800,2274350,41450,41450,41450,41450,0
20241202,120700,2274350,41450,41450,41450,41450,0
20241202,120600,2274350,41450,41450,41450,41450,0
20241202,120500,2274350,41450,41450,41450,41450,0
20241202,120400,2274350,41450,41450,41450,41450,0
20241202,120300,2274350,41450,41450,41450,41450,0
20241202,120200,2274350,41450,41450,41450,41450,0
20241202,120100,2274350,41450,41450,41450,41450,0
20241202,120000,2274350,41450,41450,41450,41450,0
20241202,115900,2274350,41450,41450,41450,41450,0
20241202,115800,2274350,41450,41450,41450,41450,0
20241202,115700,2274350,41450,41450,41450,41450,0
20241202,115600,2274350,41450,41450,41450,41450,0
20241202,115500,2274350,41450,41450,41450,41450,0
20241202,115400,2274350,41450,41450,41450,41450,0
20241202,115300,2274350,41450,41450,41450,41450,0
20241202,115200,2274350,41450,41450,41450,41450,0
20241202,115100,2274350,41450,41450,41450,41450,0
20241202,115000,2274350,41450,41450,41450,41450,0
20241202,114900,2274350,41450,41450,41450,41450,0
20241202,114800,2274350,41450,41450,41450,41450,0
20241202,114700,2274350,41450,41450,41450,41450,0
20241202,114600,2274350,41450,41450,41450,41450,0
20241202,114500,2274350,41450,41450,41450,41450,0
20241202,114400,2274350,41450,41450,41450,41450,0
20241202,114300,2274350,41450,41450,41450,41450,0
20241202,114200,2274350,41450,41450,41450,41450,0
20241202,114100,2274350,41450,41450,41450,41450,0
20241202,114000,2274350,41450,41450,41450,41450,0
20241202,113900,2274350,41450,41450,41450,41450,0
20241202,113800,2274350,41450,41450,41450,41450,0
20241202,113700,2274350,41450,41450,41450,41450,0
20241202,113600,2274350,41450,41450,41450,41450,0
20241202,113500,2274350,41450,41450,41450,41450,0
20241202,113400,2274350,41450,41450,41450,41450,0
20241202,113300,2274350,41450,41450,41450,41450,0
20241202,113200,2274350,41450,41450,41450,41450,0
20241202,113100,2274350,41450,41450,41450,41450,0
20241202,113000,2274350,41450,41450,41450,41450,0
20241202,112900,2274350,41450,41450,41450,41450,0
20241202,112800,2274350,41450,41450,41450,41450,0
20241202,112700,2274350,41450,41450,41450,41450,0
20241202,112600,2274350,41450,41450,41450,41450,0
20241202,112500,2274350,41450,41450,41450,41450,0
20241202,112400,2274350,41450,41450,41450,41450,0
20241202,112300,2274350,41450,41450,41450,41450,0
20241202,112200,2274350,41450,41450,41450,41450,0
20241202,112100,2274350,41450,41450,41450,41450,0
20241202,112000,2274350,41450,41450,41450,41450,0
20241202,111900,2274350,41450,41450,41450,41450,0
20241202,111800,2274350,41450,41450,41450,41450,0
20241202,111700,2274350,41450,41450,41450,41450,0
20241202,111600,2274350,41450,41450,41450,41450,0
20241202,111500,2274350,41450,41450,41450,41450,0
20241202,111400,2274350,41450,41450,41450,41450,0
20241202,111300,2274350,41450,41450,41450,41450,0
20241202,111200,2274350,41450,41450,41450,41450,0
20241202,111100,2274350,41450,41450,41450,41450,0
20241202,111000,2274350,41450,41450,41450,41450,0
20241202,110900,2274350,41450,41450,41450,41450,0
20241202,110800,2274350,41450,41450,41450,41450,0
20241202,110700,2274350,41450,41450,41450,41450,0
20241202,110600,2274350,41450,41450,41450,41450,0
20241202,110500,2274350,41450,41450,41450,41450,0
20241202,110400,2274350,41450,41450,41450,41450,0
20241202,110300,2274350,41450,41450,41450,41450,0
20241202,110200,2274350,41450,41450,41450,41450,0
20241202,110100,2274350,41450,41450,41450,41450,0
20241202,110000,2274350,41450,41450,41450,41450,0
20241202,105900,2274350,41450,41450,41450,41450,0
20241202,105800,2274350,41450,41450,41450,41450,0
20241202,105700,2274350,41450,41450,41450,41450,0
20241202,105600,2274350,41450,41450,41450,41450,0
20241202,105500,2274350,41450,41450,41450,41450,0
20241202,105400,2274350,41450,41450,41450,41450,0
20241202,105300,2274350,41450,41450,41450,41450,0
20241202,105200,2274350,41450,41450,41450,41450,0
20241202,105100,2274350,41450,41450,41450,41450,0
20241202,105000,2274350,41450,41400,41450,41400,2
20241202,104900,2191500,41000,41000,41000,41000,0
20241202,104800,2191500,41000,41000,41000,41000,0
20241202,104700,2191500,41000,41000,41000,41000,0
20241202,104600,2191500,41000,41000,41000,41000,0
20241202,104500,2191500,41000,41000,41000,41000,0
20241202,104400,2191500,41000,41000,41000,41000,0
20241202,104300,2191500,41000,41000,41000,41000,2
20241202,104200,2109500,41050,41050,41050,41050,0
20241202,104100,2109500,41050,41050,41050,41050,0
20241202,104000,2109500,41050,41050,41050,41050,0
20241202,103900,2109500,41050,41050,41050,41050,0
20241202,103800,2109500,41050,41050,41050,41050,0
20241202,103700,2109500,41050,41050,41050,41050,0
20241202,103600,2109500,41050,41050,41050,41050,0
20241202,103500,2109500,41050,41050,41050,41050,0
20241202,103400,2109500,41050,41050,41050,41050,0
20241202,103300,2109500,41050,41050,41050,41050,0
20241202,103200,2109500,41050,41050,41050,41050,0
20241202,103100,2109500,41050,41100,41100,41050,4
20241202,103000,1945200,41500,41500,41500,41500,0
20241202,102900,1945200,41500,41500,41500,41500,0
20241202,102800,1945200,41500,41500,41500,41500,0
20241202,102700,1945200,41500,41500,41500,41500,0
20241202,102600,1945200,41500,41500,41500,41500,0
20241202,102500,1945200,41500,41500,41500,41500,0
20241202,102400,1945200,41500,41500,41500,41500,0
20241202,102300,1945200,41500,41500,41500,41500,0
20241202,102200,1945200,41500,41500,41500,41500,0
20241202,102100,1945200,41500,41500,41500,41500,0
20241202,102000,1945200,41500,41500,41500,41500,0
20241202,101900,1945200,41500,41500,41500,41500,0
20241202,101800,1945200,41500,41500,41500,41500,0
20241202,101700,1945200,41500,41500,41500,41500,0
20241202,101600,1945200,41500,41500,41500,41500,0
20241202,101500,1945200,41500,41500,41500,41500,0
20241202,101400,1945200,41500,41500,41500,41500,0
20241202,101300,1945200,41500,41500,41500,41500,0
20241202,101200,1945200,41500,41500,41500,41500,0
20241202,101100,1945200,41500,41500,41500,41500,0
20241202,101000,1945200,41500,41500,41500,41500,0
20241202,100900,1945200,41500,41500,41500,41500,0
20241202,100800,1945200,41500,41500,41500,41500,0
20241202,100700,1945200,41500,41500,41500,41500,0
20241202,100600,1945200,41500,41500,41500,41500,0
20241202,100500,1945200,41500,41500,41500,41500,0
20241202,100400,1945200,41500,41500,41500,41500,0
20241202,100300,1945200,41500,41500,41500,41500,0
20241202,100200,1945200,41500,41500,41500,41500,0
20241202,100100,1945200,41500,41500,41500,41500,0
20241202,100000,1945200,41500,41500,41500,41500,1
20241202,095900,1903700,41500,41500,41500,41500,0
20241202,095800,1903700,41500,41500,41500,41500,0
20241202,095700,1903700,41500,41500,41500,41500,0
20241202,095600,1903700,41500,41500,41500,41500,0
20241202,095500,1903700,41500,41500,41500,41500,0
20241202,095400,1903700,41500,41500,41500,41500,0
20241202,095300,1903700,41500,41500,41500,41500,0
20241202,095200,1903700,41500,41500,41500,41500,0
20241202,095100,1903700,41500,41500,41500,41500,0
20241202,095000,1903700,41500,41500,41500,41500,0
20241202,094900,1903700,41500,41500,41500,41500,0
20241202,094800,1903700,41500,41500,41500,41500,0
20241202,094700,1903700,41500,41500,41500,41500,0
20241202,094600,1903700,41500,41500,41500,41500,0
20241202,094500,1903700,41500,41500,41500,41500,0
20241202,094400,1903700,41500,41500,41500,41500,0
20241202,094300,1903700,41500,41500,41500,41500,0
20241202,094200,1903700,41500,41500,41500,41500,1
20241202,094100,1862200,41500,41500,41500,41500,0
20241202,094000,1862200,41500,41500,41500,41500,0
20241202,093900,1862200,41500,41450,41500,41450,2
20241202,093800,1779250,41350,41350,41350,41350,30
20241202,093700,538750,41350,41350,41350,41350,0
20241202,093600,538750,41350,41350,41350,41350,0
20241202,093500,538750,41350,41350,41350,41350,0
20241202,093400,538750,41350,41350,41350,41350,0
20241202,093300,538750,41350,41350,41350,41350,0
20241202,093200,538750,41350,41350,41350,41350,0
20241202,093100,538750,41350,41350,41350,41350,1
20241202,093000,497400,41350,41350,41350,41350,0
20241202,092900,497400,41350,41350,41350,41350,0
20241202,092800,497400,41350,41350,41350,41350,0
20241202,092700,497400,41350,41350,41350,41350,0
20241202,092600,497400,41350,41350,41350,41350,0
20241202,092500,497400,41350,41350,41350,41350,0
20241202,092400,497400,41350,41350,41350,41350,0
20241202,092300,497400,41350,41350,41350,41350,0
20241202,092200,497400,41350,41350,41350,41350,0
20241202,092100,497400,41350,41350,41350,41350,0
20241202,092000,497400,41350,41350,41350,41350,0
20241202,091900,497400,41350,41450,41450,41350,8
20241202,091800,166500,41650,41650,41650,41650,1
20241202,091700,124850,41700,41700,41700,41700,0
20241202,091600,124850,41700,41700,41700,41700,0
20241202,091500,124850,41700,41700,41700,41700,0
20241202,091400,124850,41700,41700,41700,41700,0
20241202,091300,124850,41700,41700,41700,41700,0
20241202,091200,124850,41700,41700,41700,41700,0
20241202,091100,124850,41700,41700,41700,41700,0
20241202,091000,124850,41700,41700,41700,41700,0
20241202,090900,124850,41700,41700,41700,41700,0
20241202,090800,124850,41700,41650,41700,41650,2
20241202,090700,41500,41500,41500,41500,41500,0
20241202,090600,41500,41500,41500,41500,41500,0
20241202,090500,41500,41500,41500,41500,41500,0
20241202,090400,41500,41500,41500,41500,41500,0
20241202,090300,41500,41500,41500,41500,41500,0
20241202,090200,41500,41500,41500,41500,41500,0
20241202,090100,41500,41500,41500,41500,41500,0
20241202,090000,41500,41500,41500,41500,41500,1