KissMeData/003800/min/candle-20241111.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,184100,22101900,27300,27300,27300,27300,27
20241111,184000,22101900,27300,27300,27300,27300,0
20241111,183900,22101900,27300,27300,27300,27300,0
20241111,183800,22101900,27300,27300,27300,27300,0
20241111,183700,22101900,27300,27300,27300,27300,0
20241111,183600,22101900,27300,27300,27300,27300,0
20241111,183500,22101900,27300,27300,27300,27300,0
20241111,183400,22101900,27300,27300,27300,27300,0
20241111,183300,22101900,27300,27300,27300,27300,0
20241111,183200,22101900,27300,27300,27300,27300,0
20241111,183100,22101900,27300,27300,27300,27300,0
20241111,183000,22101900,27300,27300,27300,27300,0
20241111,182900,22101900,27300,27300,27300,27300,0
20241111,182800,22101900,27300,27300,27300,27300,0
20241111,182700,22101900,27300,27300,27300,27300,0
20241111,182600,22101900,27300,27300,27300,27300,0
20241111,182500,22101900,27300,27300,27300,27300,0
20241111,182400,22101900,27300,27300,27300,27300,0
20241111,182300,22101900,27300,27300,27300,27300,0
20241111,182200,22101900,27300,27300,27300,27300,0
20241111,182100,22101900,27300,27300,27300,27300,0
20241111,182000,22101900,27300,27300,27300,27300,0
20241111,181900,22101900,27300,27300,27300,27300,0
20241111,181800,22101900,27300,27300,27300,27300,0
20241111,181700,22101900,27300,27300,27300,27300,0
20241111,181600,22101900,27300,27300,27300,27300,0
20241111,181500,22101900,27300,27300,27300,27300,0
20241111,181400,22101900,27300,27300,27300,27300,0
20241111,181300,22101900,27300,27300,27300,27300,0
20241111,181200,22101900,27300,27300,27300,27300,0
20241111,181100,22101900,27300,27300,27300,27300,27
20241111,181000,22101900,27300,27300,27300,27300,0
20241111,180900,22101900,27300,27300,27300,27300,0
20241111,180800,22101900,27300,27300,27300,27300,0
20241111,180700,22101900,27300,27300,27300,27300,0
20241111,180600,22101900,27300,27300,27300,27300,0
20241111,180500,22101900,27300,27300,27300,27300,0
20241111,180400,22101900,27300,27300,27300,27300,0
20241111,180300,22101900,27300,27300,27300,27300,0
20241111,180200,22101900,27300,27300,27300,27300,0
20241111,180100,22101900,27300,27300,27300,27300,0
20241111,180000,22101900,27300,27300,27300,27300,0
20241111,175900,22101900,27300,27300,27300,27300,0
20241111,175800,22101900,27300,27300,27300,27300,0
20241111,175700,22101900,27300,27300,27300,27300,0
20241111,175600,22101900,27300,27300,27300,27300,0
20241111,175500,22101900,27300,27300,27300,27300,0
20241111,175400,22101900,27300,27300,27300,27300,0
20241111,175300,22101900,27300,27300,27300,27300,0
20241111,175200,22101900,27300,27300,27300,27300,0
20241111,175100,22101900,27300,27300,27300,27300,0
20241111,175000,22101900,27300,27300,27300,27300,0
20241111,174900,22101900,27300,27300,27300,27300,0
20241111,174800,22101900,27300,27300,27300,27300,0
20241111,174700,22101900,27300,27300,27300,27300,0
20241111,174600,22101900,27300,27300,27300,27300,0
20241111,174500,22101900,27300,27300,27300,27300,0
20241111,174400,22101900,27300,27300,27300,27300,0
20241111,174300,22101900,27300,27300,27300,27300,0
20241111,174200,22101900,27300,27300,27300,27300,0
20241111,174100,22101900,27300,27300,27300,27300,27
20241111,174000,22101900,27300,27300,27300,27300,0
20241111,173900,22101900,27300,27300,27300,27300,0
20241111,173800,22101900,27300,27300,27300,27300,0
20241111,173700,22101900,27300,27300,27300,27300,0
20241111,173600,22101900,27300,27300,27300,27300,0
20241111,173500,22101900,27300,27300,27300,27300,0
20241111,173400,22101900,27300,27300,27300,27300,0
20241111,173300,22101900,27300,27300,27300,27300,0
20241111,173200,22101900,27300,27300,27300,27300,0
20241111,173100,22101900,27300,27300,27300,27300,0
20241111,173000,22101900,27300,27300,27300,27300,0
20241111,172900,22101900,27300,27300,27300,27300,0
20241111,172800,22101900,27300,27300,27300,27300,0
20241111,172700,22101900,27300,27300,27300,27300,0
20241111,172600,22101900,27300,27300,27300,27300,0
20241111,172500,22101900,27300,27300,27300,27300,0
20241111,172400,22101900,27300,27300,27300,27300,0
20241111,172300,22101900,27300,27300,27300,27300,0
20241111,172200,22101900,27300,27300,27300,27300,0
20241111,172100,22101900,27300,27300,27300,27300,0
20241111,172000,22101900,27300,27300,27300,27300,0
20241111,171900,22101900,27300,27300,27300,27300,0
20241111,171800,22101900,27300,27300,27300,27300,0
20241111,171700,22101900,27300,27300,27300,27300,0
20241111,171600,22101900,27300,27300,27300,27300,0
20241111,171500,22101900,27300,27300,27300,27300,0
20241111,171400,22101900,27300,27300,27300,27300,0
20241111,171300,22101900,27300,27300,27300,27300,0
20241111,171200,22101900,27300,27300,27300,27300,0
20241111,171100,22101900,27300,27300,27300,27300,27
20241111,171000,22101900,27300,27300,27300,27300,0
20241111,170900,22101900,27300,27300,27300,27300,0
20241111,170800,22101900,27300,27300,27300,27300,0
20241111,170700,22101900,27300,27300,27300,27300,0
20241111,170600,22101900,27300,27300,27300,27300,0
20241111,170500,22101900,27300,27300,27300,27300,0
20241111,170400,22101900,27300,27300,27300,27300,0
20241111,170300,22101900,27300,27300,27300,27300,0
20241111,170200,22101900,27300,27300,27300,27300,0
20241111,170100,22101900,27300,27300,27300,27300,0
20241111,170000,22101900,27300,27300,27300,27300,0
20241111,165900,22101900,27300,27300,27300,27300,0
20241111,165800,22101900,27300,27300,27300,27300,0
20241111,165700,22101900,27300,27300,27300,27300,0
20241111,165600,22101900,27300,27300,27300,27300,0
20241111,165500,22101900,27300,27300,27300,27300,0
20241111,165400,22101900,27300,27300,27300,27300,0
20241111,165300,22101900,27300,27300,27300,27300,0
20241111,165200,22101900,27300,27300,27300,27300,0
20241111,165100,22101900,27300,27300,27300,27300,0
20241111,165000,22101900,27300,27300,27300,27300,0
20241111,164900,22101900,27300,27300,27300,27300,0
20241111,164800,22101900,27300,27300,27300,27300,0
20241111,164700,22101900,27300,27300,27300,27300,0
20241111,164600,22101900,27300,27300,27300,27300,0
20241111,164500,22101900,27300,27300,27300,27300,0
20241111,164400,22101900,27300,27300,27300,27300,0
20241111,164300,22101900,27300,27300,27300,27300,0
20241111,164200,22101900,27300,27300,27300,27300,0
20241111,164100,22101900,27300,27300,27300,27300,27
20241111,164000,22101900,27300,27300,27300,27300,0
20241111,163900,22101900,27300,27300,27300,27300,0
20241111,163800,22101900,27300,27300,27300,27300,0
20241111,163700,22101900,27300,27300,27300,27300,0
20241111,163600,22101900,27300,27300,27300,27300,0
20241111,163500,22101900,27300,27300,27300,27300,0
20241111,163400,22101900,27300,27300,27300,27300,0
20241111,163300,22101900,27300,27300,27300,27300,0
20241111,163200,22101900,27300,27300,27300,27300,0
20241111,163100,22101900,27300,27300,27300,27300,0
20241111,163000,22101900,27300,27300,27300,27300,0
20241111,162900,22101900,27300,27300,27300,27300,0
20241111,162800,22101900,27300,27300,27300,27300,0
20241111,162700,22101900,27300,27300,27300,27300,0
20241111,162600,22101900,27300,27300,27300,27300,0
20241111,162500,22101900,27300,27300,27300,27300,0
20241111,162400,22101900,27300,27300,27300,27300,0
20241111,162300,22101900,27300,27300,27300,27300,0
20241111,162200,22101900,27300,27300,27300,27300,0
20241111,162100,22101900,27300,27300,27300,27300,0
20241111,162000,22101900,27300,27300,27300,27300,0
20241111,161900,22101900,27300,27300,27300,27300,0
20241111,161800,22101900,27300,27300,27300,27300,0
20241111,161700,22101900,27300,27300,27300,27300,0
20241111,161600,22101900,27300,27300,27300,27300,0
20241111,161500,22101900,27300,27300,27300,27300,0
20241111,161400,22101900,27300,27300,27300,27300,0
20241111,161300,22101900,27300,27300,27300,27300,0
20241111,161200,22101900,27300,27300,27300,27300,0
20241111,161100,22101900,27300,27300,27300,27300,27
20241111,161000,22101900,27300,27300,27300,27300,0
20241111,160900,22101900,27300,27300,27300,27300,0
20241111,160800,22101900,27300,27300,27300,27300,0
20241111,160700,22101900,27300,27300,27300,27300,0
20241111,160600,22101900,27300,27300,27300,27300,0
20241111,160500,22101900,27300,27300,27300,27300,0
20241111,160400,22101900,27300,27300,27300,27300,0
20241111,160300,22101900,27300,27300,27300,27300,0
20241111,160200,22101900,27300,27300,27300,27300,0
20241111,160100,22101900,27300,27300,27300,27300,0
20241111,160000,22101900,27300,27300,27300,27300,0
20241111,155900,22101900,27300,27300,27300,27300,0
20241111,155800,22101900,27300,27300,27300,27300,0
20241111,155700,22101900,27300,27300,27300,27300,0
20241111,155600,22101900,27300,27300,27300,27300,0
20241111,155500,22101900,27300,27300,27300,27300,0
20241111,155400,22101900,27300,27300,27300,27300,0
20241111,155300,22101900,27300,27300,27300,27300,0
20241111,155200,22101900,27300,27300,27300,27300,0
20241111,155100,22101900,27300,27300,27300,27300,0
20241111,155000,22101900,27300,27300,27300,27300,0
20241111,154900,22101900,27300,27300,27300,27300,0
20241111,154800,22101900,27300,27300,27300,27300,0
20241111,154700,22101900,27300,27300,27300,27300,0
20241111,154600,22101900,27300,27300,27300,27300,0
20241111,154500,22101900,27300,27300,27300,27300,0
20241111,154400,22101900,27300,27300,27300,27300,0
20241111,154300,22101900,27300,27300,27300,27300,0
20241111,154200,22101900,27300,27300,27300,27300,0
20241111,154100,22101900,27300,27300,27300,27300,27
20241111,154000,22101900,27300,27300,27300,27300,0
20241111,153900,22101900,27300,27300,27300,27300,0
20241111,153800,22101900,27300,27300,27300,27300,0
20241111,153700,22101900,27300,27300,27300,27300,0
20241111,153600,22101900,27300,27300,27300,27300,0
20241111,153500,22101900,27300,27300,27300,27300,0
20241111,153400,22101900,27300,27300,27300,27300,0
20241111,153300,22101900,27300,27300,27300,27300,0
20241111,153200,22101900,27300,27300,27300,27300,0
20241111,153100,22101900,27300,27300,27300,27300,0
20241111,153000,22101900,27300,27300,27300,27300,27
20241111,152900,21364800,27300,27300,27300,27300,0
20241111,152800,21364800,27300,27300,27300,27300,0
20241111,152700,21364800,27300,27300,27300,27300,0
20241111,152600,21364800,27300,27300,27300,27300,0
20241111,152500,21364800,27300,27300,27300,27300,0
20241111,152400,21364800,27300,27300,27300,27300,0
20241111,152300,21364800,27300,27300,27300,27300,0
20241111,152200,21364800,27300,27300,27300,27300,0
20241111,152100,21364800,27300,27300,27300,27300,0
20241111,152000,21364800,27300,27300,27300,27300,0
20241111,151900,21364800,27300,27300,27300,27300,0
20241111,151800,21364800,27300,27300,27300,27300,0
20241111,151700,21364800,27300,27300,27300,27300,0
20241111,151600,21364800,27300,27300,27300,27200,9
20241111,151500,21119300,27250,27250,27250,27250,0
20241111,151400,21119300,27250,27250,27250,27250,0
20241111,151300,21119300,27250,27150,27400,27150,21
20241111,151200,20548350,27150,27150,27150,27150,100
20241111,151100,17833350,27150,27150,27150,27150,0
20241111,151000,17833350,27150,27050,27150,27050,2
20241111,150900,17779150,27150,27150,27150,27150,0
20241111,150800,17779150,27150,27150,27150,27150,0
20241111,150700,17779150,27150,27150,27150,27150,0
20241111,150600,17779150,27150,27150,27150,27150,0
20241111,150500,17779150,27150,27150,27150,27150,0
20241111,150400,17779150,27150,27150,27150,27150,0
20241111,150300,17779150,27150,27150,27150,27150,0
20241111,150200,17779150,27150,27150,27150,27150,0
20241111,150100,17779150,27150,27150,27150,27150,0
20241111,150000,17779150,27150,27150,27150,27150,1
20241111,145900,17752000,27150,27150,27150,27150,5
20241111,145800,17616250,27150,27150,27150,27150,0
20241111,145700,17616250,27150,27150,27150,27150,0
20241111,145600,17616250,27150,27150,27150,27150,0
20241111,145500,17616250,27150,27150,27150,27150,0
20241111,145400,17616250,27150,27150,27150,27150,0
20241111,145300,17616250,27150,27150,27150,27150,1
20241111,145200,17589100,27150,27150,27150,27150,1
20241111,145100,17561950,27150,27150,27150,27150,0
20241111,145000,17561950,27150,27150,27150,27150,0
20241111,144900,17561950,27150,27150,27150,27150,0
20241111,144800,17561950,27150,27100,27150,27100,13
20241111,144700,17209550,27150,27150,27150,27150,0
20241111,144600,17209550,27150,27150,27150,27150,0
20241111,144500,17209550,27150,27150,27150,27150,0
20241111,144400,17209550,27150,27150,27150,27150,0
20241111,144300,17209550,27150,27150,27150,27150,0
20241111,144200,17209550,27150,27150,27150,27150,0
20241111,144100,17209550,27150,27150,27150,27150,0
20241111,144000,17209550,27150,27150,27150,27150,0
20241111,143900,17209550,27150,27150,27150,27150,0
20241111,143800,17209550,27150,27150,27150,27150,0
20241111,143700,17209550,27150,27150,27150,27150,0
20241111,143600,17209550,27150,27150,27150,27150,0
20241111,143500,17209550,27150,27150,27150,27150,0
20241111,143400,17209550,27150,27150,27150,27150,0
20241111,143300,17209550,27150,27100,27150,27100,5
20241111,143200,17073950,27150,27150,27150,27150,0
20241111,143100,17073950,27150,27150,27150,27150,0
20241111,143000,17073950,27150,27150,27150,27150,0
20241111,142900,17073950,27150,27150,27150,27150,0
20241111,142800,17073950,27150,27150,27150,27150,0
20241111,142700,17073950,27150,27150,27150,27150,0
20241111,142600,17073950,27150,27050,27150,27000,33
20241111,142500,16182600,27100,27100,27100,27100,0
20241111,142400,16182600,27100,27100,27100,27100,0
20241111,142300,16182600,27100,27100,27100,27100,0
20241111,142200,16182600,27100,27100,27100,27100,0
20241111,142100,16182600,27100,27100,27100,27100,0
20241111,142000,16182600,27100,27100,27100,27100,0
20241111,141900,16182600,27100,27100,27100,27100,0
20241111,141800,16182600,27100,27100,27100,27100,0
20241111,141700,16182600,27100,27100,27100,27100,1
20241111,141600,16155500,27150,27150,27150,27150,0
20241111,141500,16155500,27150,27150,27150,27150,0
20241111,141400,16155500,27150,27150,27150,27150,0
20241111,141300,16155500,27150,27150,27150,27150,0
20241111,141200,16155500,27150,27150,27150,27150,0
20241111,141100,16155500,27150,27150,27150,27150,0
20241111,141000,16155500,27150,27150,27150,27150,0
20241111,140900,16155500,27150,27150,27150,27150,0
20241111,140800,16155500,27150,27150,27150,27150,0
20241111,140700,16155500,27150,27150,27150,27150,0
20241111,140600,16155500,27150,27150,27150,27150,0
20241111,140500,16155500,27150,27150,27150,27150,0
20241111,140400,16155500,27150,27150,27150,27150,0
20241111,140300,16155500,27150,27150,27150,27150,0
20241111,140200,16155500,27150,27150,27150,27150,0
20241111,140100,16155500,27150,27150,27150,27150,0
20241111,140000,16155500,27150,27150,27150,27150,1
20241111,135900,16128350,27150,27150,27150,27150,0
20241111,135800,16128350,27150,27150,27150,27150,0
20241111,135700,16128350,27150,27150,27150,27150,0
20241111,135600,16128350,27150,27150,27150,27150,1
20241111,135500,16101200,27000,27100,27100,27000,200
20241111,135400,10693150,27150,27150,27150,27150,0
20241111,135300,10693150,27150,27150,27150,27150,3
20241111,135200,10611700,27200,27200,27200,27200,0
20241111,135100,10611700,27200,27200,27200,27200,0
20241111,135000,10611700,27200,27200,27200,27200,0
20241111,134900,10611700,27200,27200,27200,27200,1
20241111,134800,10584500,27200,27200,27200,27200,0
20241111,134700,10584500,27200,27200,27200,27200,0
20241111,134600,10584500,27200,27200,27200,27200,0
20241111,134500,10584500,27200,27200,27200,27200,0
20241111,134400,10584500,27200,27200,27200,27200,0
20241111,134300,10584500,27200,27200,27200,27200,0
20241111,134200,10584500,27200,27200,27200,27200,0
20241111,134100,10584500,27200,27200,27200,27200,0
20241111,134000,10584500,27200,27200,27200,27200,0
20241111,133900,10584500,27200,27150,27250,27150,4
20241111,133800,10475750,27250,27250,27250,27250,0
20241111,133700,10475750,27250,27250,27250,27250,0
20241111,133600,10475750,27250,27250,27250,27250,0
20241111,133500,10475750,27250,27250,27250,27250,0
20241111,133400,10475750,27250,27250,27250,27250,0
20241111,133300,10475750,27250,27250,27250,27250,0
20241111,133200,10475750,27250,27250,27250,27250,0
20241111,133100,10475750,27250,27250,27250,27250,0
20241111,133000,10475750,27250,27250,27250,27250,0
20241111,132900,10475750,27250,27250,27250,27250,0
20241111,132800,10475750,27250,27250,27250,27250,0
20241111,132700,10475750,27250,27250,27250,27250,0
20241111,132600,10475750,27250,27250,27250,27250,0
20241111,132500,10475750,27250,27250,27250,27250,0
20241111,132400,10475750,27250,27250,27250,27250,0
20241111,132300,10475750,27250,27250,27250,27250,0
20241111,132200,10475750,27250,27250,27250,27250,0
20241111,132100,10475750,27250,27250,27250,27250,0
20241111,132000,10475750,27250,27250,27250,27250,0
20241111,131900,10475750,27250,27250,27250,27250,0
20241111,131800,10475750,27250,27250,27250,27250,0
20241111,131700,10475750,27250,27250,27250,27250,0
20241111,131600,10475750,27250,27250,27250,27250,0
20241111,131500,10475750,27250,27250,27250,27250,0
20241111,131400,10475750,27250,27250,27250,27250,0
20241111,131300,10475750,27250,27250,27250,27250,0
20241111,131200,10475750,27250,27250,27250,27250,0
20241111,131100,10475750,27250,27250,27250,27250,0
20241111,131000,10475750,27250,27250,27250,27250,0
20241111,130900,10475750,27250,27250,27250,27250,5
20241111,130800,10339500,27250,27250,27250,27250,0
20241111,130700,10339500,27250,27250,27250,27250,0
20241111,130600,10339500,27250,27250,27250,27250,0
20241111,130500,10339500,27250,27250,27250,27250,0
20241111,130400,10339500,27250,27250,27250,27250,0
20241111,130300,10339500,27250,27250,27250,27250,0
20241111,130200,10339500,27250,27250,27250,27250,0
20241111,130100,10339500,27250,27250,27250,27250,0
20241111,130000,10339500,27250,27250,27250,27250,0
20241111,125900,10339500,27250,27250,27250,27250,0
20241111,125800,10339500,27250,27250,27250,27250,0
20241111,125700,10339500,27250,27250,27250,27250,0
20241111,125600,10339500,27250,27250,27250,27250,0
20241111,125500,10339500,27250,27250,27250,27250,0
20241111,125400,10339500,27250,27250,27250,27250,0
20241111,125300,10339500,27250,27250,27250,27250,0
20241111,125200,10339500,27250,27250,27250,27250,0
20241111,125100,10339500,27250,27250,27250,27250,0
20241111,125000,10339500,27250,27250,27250,27250,0
20241111,124900,10339500,27250,27250,27250,27250,0
20241111,124800,10339500,27250,27250,27250,27250,0
20241111,124700,10339500,27250,27250,27250,27250,0
20241111,124600,10339500,27250,27250,27250,27250,0
20241111,124500,10339500,27250,27250,27250,27250,0
20241111,124400,10339500,27250,27250,27250,27250,0
20241111,124300,10339500,27250,27250,27250,27250,10
20241111,124200,10067000,27250,27250,27250,27250,0
20241111,124100,10067000,27250,27250,27250,27250,10
20241111,124000,9794500,27200,27200,27200,27200,0
20241111,123900,9794500,27200,27200,27200,27200,0
20241111,123800,9794500,27200,27200,27200,27200,0
20241111,123700,9794500,27200,27200,27200,27200,0
20241111,123600,9794500,27200,27200,27200,27200,0
20241111,123500,9794500,27200,27200,27200,27200,0
20241111,123400,9794500,27200,27200,27200,27200,0
20241111,123300,9794500,27200,27200,27200,27200,0
20241111,123200,9794500,27200,27200,27200,27200,0
20241111,123100,9794500,27200,27200,27200,27200,0
20241111,123000,9794500,27200,27200,27200,27200,0
20241111,122900,9794500,27200,27200,27200,27200,0
20241111,122800,9794500,27200,27200,27200,27200,0
20241111,122700,9794500,27200,27200,27200,27200,0
20241111,122600,9794500,27200,27200,27200,27200,0
20241111,122500,9794500,27200,27200,27200,27200,0
20241111,122400,9794500,27200,27200,27200,27200,0
20241111,122300,9794500,27200,27200,27200,27200,0
20241111,122200,9794500,27200,27200,27200,27200,0
20241111,122100,9794500,27200,27200,27200,27200,1
20241111,122000,9767300,27200,27200,27200,27200,0
20241111,121900,9767300,27200,27200,27200,27200,0
20241111,121800,9767300,27200,27200,27200,27200,0
20241111,121700,9767300,27200,27200,27200,27200,0
20241111,121600,9767300,27200,27200,27200,27200,0
20241111,121500,9767300,27200,27200,27200,27200,0
20241111,121400,9767300,27200,27200,27200,27200,0
20241111,121300,9767300,27200,27200,27200,27200,0
20241111,121200,9767300,27200,27200,27200,27200,1
20241111,121100,9740100,27200,27200,27200,27200,0
20241111,121000,9740100,27200,27200,27200,27200,0
20241111,120900,9740100,27200,27200,27200,27200,0
20241111,120800,9740100,27200,27200,27200,27200,0
20241111,120700,9740100,27200,27200,27200,27200,0
20241111,120600,9740100,27200,27200,27200,27200,0
20241111,120500,9740100,27200,27200,27200,27200,0
20241111,120400,9740100,27200,27200,27200,27200,0
20241111,120300,9740100,27200,27200,27200,27200,0
20241111,120200,9740100,27200,27200,27200,27200,0
20241111,120100,9740100,27200,27200,27200,27200,0
20241111,120000,9740100,27200,27200,27200,27200,0
20241111,115900,9740100,27200,27200,27200,27200,0
20241111,115800,9740100,27200,27200,27200,27200,0
20241111,115700,9740100,27200,27200,27200,27200,0
20241111,115600,9740100,27200,27200,27200,27200,0
20241111,115500,9740100,27200,27200,27200,27200,0
20241111,115400,9740100,27200,27200,27200,27200,0
20241111,115300,9740100,27200,27200,27200,27200,0
20241111,115200,9740100,27200,27200,27200,27200,0
20241111,115100,9740100,27200,27200,27200,27200,0
20241111,115000,9740100,27200,27200,27200,27200,0
20241111,114900,9740100,27200,27200,27200,27200,0
20241111,114800,9740100,27200,27200,27200,27200,0
20241111,114700,9740100,27200,27200,27200,27200,0
20241111,114600,9740100,27200,27200,27200,27200,0
20241111,114500,9740100,27200,27200,27200,27200,0
20241111,114400,9740100,27200,27200,27200,27200,0
20241111,114300,9740100,27200,27200,27200,27200,0
20241111,114200,9740100,27200,27200,27200,27200,0
20241111,114100,9740100,27200,27200,27200,27200,0
20241111,114000,9740100,27200,27200,27200,27200,0
20241111,113900,9740100,27200,27200,27200,27200,0
20241111,113800,9740100,27200,27200,27200,27200,0
20241111,113700,9740100,27200,27200,27200,27200,0
20241111,113600,9740100,27200,27200,27200,27200,0
20241111,113500,9740100,27200,27200,27200,27200,0
20241111,113400,9740100,27200,27200,27200,27200,0
20241111,113300,9740100,27200,27200,27200,27200,0
20241111,113200,9740100,27200,27250,27250,27200,118
20241111,113100,6529800,27250,27250,27250,27250,0
20241111,113000,6529800,27250,27250,27250,27250,23
20241111,112900,5903050,27250,27250,27250,27250,0
20241111,112800,5903050,27250,27250,27250,27250,0
20241111,112700,5903050,27250,27250,27250,27250,0
20241111,112600,5903050,27250,27250,27250,27250,0
20241111,112500,5903050,27250,27250,27250,27250,26
20241111,112400,5194550,27350,27350,27350,27350,1
20241111,112300,5167200,27350,27350,27350,27350,0
20241111,112200,5167200,27350,27350,27350,27350,0
20241111,112100,5167200,27350,27350,27350,27350,0
20241111,112000,5167200,27350,27350,27350,27350,0
20241111,111900,5167200,27350,27350,27350,27350,0
20241111,111800,5167200,27350,27350,27350,27350,0
20241111,111700,5167200,27350,27350,27350,27350,0
20241111,111600,5167200,27350,27350,27350,27350,0
20241111,111500,5167200,27350,27350,27350,27350,0
20241111,111400,5167200,27350,27350,27350,27350,0
20241111,111300,5167200,27350,27350,27350,27350,0
20241111,111200,5167200,27350,27350,27350,27350,0
20241111,111100,5167200,27350,27350,27350,27350,0
20241111,111000,5167200,27350,27350,27350,27350,0
20241111,110900,5167200,27350,27350,27350,27350,2
20241111,110800,5112500,27350,27350,27350,27350,0
20241111,110700,5112500,27350,27350,27350,27350,0
20241111,110600,5112500,27350,27350,27350,27350,0
20241111,110500,5112500,27350,27350,27350,27350,0
20241111,110400,5112500,27350,27350,27350,27350,0
20241111,110300,5112500,27350,27350,27350,27350,0
20241111,110200,5112500,27350,27350,27350,27350,0
20241111,110100,5112500,27350,27350,27350,27350,0
20241111,110000,5112500,27350,27350,27350,27350,0
20241111,105900,5112500,27350,27350,27350,27350,0
20241111,105800,5112500,27350,27350,27350,27350,0
20241111,105700,5112500,27350,27350,27350,27350,0
20241111,105600,5112500,27350,27350,27350,27350,0
20241111,105500,5112500,27350,27350,27350,27350,0
20241111,105400,5112500,27350,27350,27350,27350,0
20241111,105300,5112500,27350,27350,27350,27350,0
20241111,105200,5112500,27350,27350,27350,27350,1
20241111,105100,5085150,27350,27350,27350,27350,3
20241111,105000,5003100,27350,27350,27350,27350,0
20241111,104900,5003100,27350,27350,27350,27350,0
20241111,104800,5003100,27350,27350,27350,27350,0
20241111,104700,5003100,27350,27350,27350,27350,0
20241111,104600,5003100,27350,27350,27350,27350,39
20241111,104500,3936450,27350,27350,27350,27350,0
20241111,104400,3936450,27350,27350,27350,27350,0
20241111,104300,3936450,27350,27350,27350,27350,0
20241111,104200,3936450,27350,27350,27350,27350,0
20241111,104100,3936450,27350,27350,27350,27350,0
20241111,104000,3936450,27350,27350,27350,27350,0
20241111,103900,3936450,27350,27350,27350,27350,0
20241111,103800,3936450,27350,27350,27350,27350,0
20241111,103700,3936450,27350,27350,27350,27350,0
20241111,103600,3936450,27350,27350,27350,27350,0
20241111,103500,3936450,27350,27350,27350,27350,1
20241111,103400,3909100,27300,27300,27300,27300,0
20241111,103300,3909100,27300,27300,27300,27300,0
20241111,103200,3909100,27300,27300,27300,27300,0
20241111,103100,3909100,27300,27300,27300,27300,0
20241111,103000,3909100,27300,27300,27300,27300,0
20241111,102900,3909100,27300,27300,27300,27300,0
20241111,102800,3909100,27300,27300,27300,27300,0
20241111,102700,3909100,27300,27300,27300,27300,0
20241111,102600,3909100,27300,27300,27300,27300,0
20241111,102500,3909100,27300,27300,27300,27300,0
20241111,102400,3909100,27300,27300,27300,27300,0
20241111,102300,3909100,27300,27300,27300,27300,0
20241111,102200,3909100,27300,27300,27300,27300,0
20241111,102100,3909100,27300,27300,27300,27300,0
20241111,102000,3909100,27300,27300,27300,27300,0
20241111,101900,3909100,27300,27300,27300,27300,0
20241111,101800,3909100,27300,27300,27300,27300,10
20241111,101700,3636100,27300,27300,27300,27300,0
20241111,101600,3636100,27300,27300,27300,27300,0
20241111,101500,3636100,27300,27300,27300,27300,0
20241111,101400,3636100,27300,27300,27300,27300,0
20241111,101300,3636100,27300,27300,27300,27300,0
20241111,101200,3636100,27300,27300,27300,27300,0
20241111,101100,3636100,27300,27300,27300,27300,0
20241111,101000,3636100,27300,27300,27300,27300,0
20241111,100900,3636100,27300,27300,27300,27300,0
20241111,100800,3636100,27300,27300,27300,27300,0
20241111,100700,3636100,27300,27300,27300,27300,0
20241111,100600,3636100,27300,27300,27300,27300,0
20241111,100500,3636100,27300,27300,27300,27300,0
20241111,100400,3636100,27300,27300,27300,27300,0
20241111,100300,3636100,27300,27300,27300,27300,0
20241111,100200,3636100,27300,27300,27300,27300,0
20241111,100100,3636100,27300,27300,27300,27300,0
20241111,100000,3636100,27300,27300,27300,27300,0
20241111,095900,3636100,27300,27300,27300,27300,0
20241111,095800,3636100,27300,27300,27300,27300,0
20241111,095700,3636100,27300,27300,27300,27300,6
20241111,095600,3472300,27500,27500,27500,27500,0
20241111,095500,3472300,27500,27500,27500,27500,0
20241111,095400,3472300,27500,27500,27500,27500,0
20241111,095300,3472300,27500,27500,27500,27500,0
20241111,095200,3472300,27500,27500,27500,27500,0
20241111,095100,3472300,27500,27500,27500,27500,0
20241111,095000,3472300,27500,27500,27500,27500,0
20241111,094900,3472300,27500,27500,27500,27500,0
20241111,094800,3472300,27500,27500,27500,27500,2
20241111,094700,3417300,27300,27300,27300,27300,0
20241111,094600,3417300,27300,27300,27300,27300,0
20241111,094500,3417300,27300,27300,27300,27300,0
20241111,094400,3417300,27300,27300,27300,27300,0
20241111,094300,3417300,27300,27300,27300,27300,0
20241111,094200,3417300,27300,27300,27300,27300,0
20241111,094100,3417300,27300,27300,27300,27300,0
20241111,094000,3417300,27300,27300,27300,27300,0
20241111,093900,3417300,27300,27300,27300,27300,0
20241111,093800,3417300,27300,27300,27300,27300,0
20241111,093700,3417300,27300,27300,27300,27300,34
20241111,093600,2489100,27350,27350,27350,27350,0
20241111,093500,2489100,27350,27350,27350,27350,0
20241111,093400,2489100,27350,27350,27350,27350,0
20241111,093300,2489100,27350,27400,27400,27350,17
20241111,093200,2023850,27400,27400,27400,27400,0
20241111,093100,2023850,27400,27400,27400,27400,1
20241111,093000,1996450,27750,27750,27750,27750,0
20241111,092900,1996450,27750,27750,27750,27750,0
20241111,092800,1996450,27750,27750,27750,27750,0
20241111,092700,1996450,27750,27750,27750,27750,0
20241111,092600,1996450,27750,27750,27750,27750,0
20241111,092500,1996450,27750,27750,27750,27750,0
20241111,092400,1996450,27750,27750,27750,27750,0
20241111,092300,1996450,27750,27750,27750,27750,0
20241111,092200,1996450,27750,27750,27750,27750,0
20241111,092100,1996450,27750,27750,27750,27750,0
20241111,092000,1996450,27750,27750,27750,27750,0
20241111,091900,1996450,27750,27750,27750,27750,0
20241111,091800,1996450,27750,27750,27750,27750,0
20241111,091700,1996450,27750,27750,27750,27750,0
20241111,091600,1996450,27750,27750,27750,27750,0
20241111,091500,1996450,27750,27750,27750,27750,0
20241111,091400,1996450,27750,27750,27750,27750,0
20241111,091300,1996450,27750,27750,27750,27750,0
20241111,091200,1996450,27750,27750,27750,27750,0
20241111,091100,1996450,27750,27750,27750,27750,10
20241111,091000,1718950,27900,27900,27900,27900,0
20241111,090900,1718950,27900,27900,27900,27900,0
20241111,090800,1718950,27900,27900,27900,27900,0
20241111,090700,1718950,27900,27900,27900,27900,0
20241111,090600,1718950,27900,27900,27900,27900,0
20241111,090500,1718950,27900,27900,27900,27900,0
20241111,090400,1718950,27900,27550,27900,27550,36
20241111,090300,716300,27550,27550,27550,27550,0
20241111,090200,716300,27550,27550,27550,27550,0
20241111,090100,716300,27550,27550,27550,27550,0
20241111,090000,716300,27550,27550,27550,27550,26