KissMeData/004890/min/candle-20241112.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,184300,45323350,38800,38800,38800,38800,428
20241112,184200,45323350,38800,38800,38800,38800,0
20241112,184100,45323350,38800,38800,38800,38800,0
20241112,184000,45323350,38800,38800,38800,38800,0
20241112,183900,45323350,38800,38800,38800,38800,0
20241112,183800,45323350,38800,38800,38800,38800,0
20241112,183700,45323350,38800,38800,38800,38800,0
20241112,183600,45323350,38800,38800,38800,38800,0
20241112,183500,45323350,38800,38800,38800,38800,0
20241112,183400,45323350,38800,38800,38800,38800,0
20241112,183300,45323350,38800,38800,38800,38800,0
20241112,183200,45323350,38800,38800,38800,38800,0
20241112,183100,45323350,38800,38800,38800,38800,0
20241112,183000,45323350,38800,38800,38800,38800,0
20241112,182900,45323350,38800,38800,38800,38800,0
20241112,182800,45323350,38800,38800,38800,38800,0
20241112,182700,45323350,38800,38800,38800,38800,0
20241112,182600,45323350,38800,38800,38800,38800,0
20241112,182500,45323350,38800,38800,38800,38800,0
20241112,182400,45323350,38800,38800,38800,38800,0
20241112,182300,45323350,38800,38800,38800,38800,0
20241112,182200,45323350,38800,38800,38800,38800,0
20241112,182100,45323350,38800,38800,38800,38800,0
20241112,182000,45323350,38800,38800,38800,38800,0
20241112,181900,45323350,38800,38800,38800,38800,0
20241112,181800,45323350,38800,38800,38800,38800,0
20241112,181700,45323350,38800,38800,38800,38800,0
20241112,181600,45323350,38800,38800,38800,38800,0
20241112,181500,45323350,38800,38800,38800,38800,0
20241112,181400,45323350,38800,38800,38800,38800,0
20241112,181300,45323350,38800,38800,38800,38800,428
20241112,181200,45323350,38800,38800,38800,38800,0
20241112,181100,45323350,38800,38800,38800,38800,0
20241112,181000,45323350,38800,38800,38800,38800,0
20241112,180900,45323350,38800,38800,38800,38800,0
20241112,180800,45323350,38800,38800,38800,38800,0
20241112,180700,45323350,38800,38800,38800,38800,0
20241112,180600,45323350,38800,38800,38800,38800,0
20241112,180500,45323350,38800,38800,38800,38800,0
20241112,180400,45323350,38800,38800,38800,38800,0
20241112,180300,45323350,38800,38800,38800,38800,0
20241112,180200,45323350,38800,38800,38800,38800,0
20241112,180100,45323350,38800,38800,38800,38800,0
20241112,180000,45323350,38800,38800,38800,38800,0
20241112,175900,45323350,38800,38800,38800,38800,0
20241112,175800,45323350,38800,38800,38800,38800,0
20241112,175700,45323350,38800,38800,38800,38800,0
20241112,175600,45323350,38800,38800,38800,38800,0
20241112,175500,45323350,38800,38800,38800,38800,0
20241112,175400,45323350,38800,38800,38800,38800,0
20241112,175300,45323350,38800,38800,38800,38800,0
20241112,175200,45323350,38800,38800,38800,38800,0
20241112,175100,45323350,38800,38800,38800,38800,0
20241112,175000,45323350,38800,38800,38800,38800,0
20241112,174900,45323350,38800,38800,38800,38800,0
20241112,174800,45323350,38800,38800,38800,38800,0
20241112,174700,45323350,38800,38800,38800,38800,0
20241112,174600,45323350,38800,38800,38800,38800,0
20241112,174500,45323350,38800,38800,38800,38800,0
20241112,174400,45323350,38800,38800,38800,38800,0
20241112,174300,45323350,38800,38800,38800,38800,428
20241112,174200,45323350,38800,38800,38800,38800,0
20241112,174100,45323350,38800,38800,38800,38800,0
20241112,174000,45323350,38800,38800,38800,38800,0
20241112,173900,45323350,38800,38800,38800,38800,0
20241112,173800,45323350,38800,38800,38800,38800,0
20241112,173700,45323350,38800,38800,38800,38800,0
20241112,173600,45323350,38800,38800,38800,38800,0
20241112,173500,45323350,38800,38800,38800,38800,0
20241112,173400,45323350,38800,38800,38800,38800,0
20241112,173300,45323350,38800,38800,38800,38800,0
20241112,173200,45323350,38800,38800,38800,38800,0
20241112,173100,45323350,38800,38800,38800,38800,0
20241112,173000,45323350,38800,38800,38800,38800,0
20241112,172900,45323350,38800,38800,38800,38800,0
20241112,172800,45323350,38800,38800,38800,38800,0
20241112,172700,45323350,38800,38800,38800,38800,0
20241112,172600,45323350,38800,38800,38800,38800,0
20241112,172500,45323350,38800,38800,38800,38800,0
20241112,172400,45323350,38800,38800,38800,38800,0
20241112,172300,45323350,38800,38800,38800,38800,0
20241112,172200,45323350,38800,38800,38800,38800,0
20241112,172100,45323350,38800,38800,38800,38800,0
20241112,172000,45323350,38800,38800,38800,38800,0
20241112,171900,45323350,38800,38800,38800,38800,0
20241112,171800,45323350,38800,38800,38800,38800,0
20241112,171700,45323350,38800,38800,38800,38800,0
20241112,171600,45323350,38800,38800,38800,38800,0
20241112,171500,45323350,38800,38800,38800,38800,0
20241112,171400,45323350,38800,38800,38800,38800,0
20241112,171300,45323350,38800,38800,38800,38800,428
20241112,171200,45323350,38800,38800,38800,38800,0
20241112,171100,45323350,38800,38800,38800,38800,0
20241112,171000,45323350,38800,38800,38800,38800,0
20241112,170900,45323350,38800,38800,38800,38800,0
20241112,170800,45323350,38800,38800,38800,38800,0
20241112,170700,45323350,38800,38800,38800,38800,0
20241112,170600,45323350,38800,38800,38800,38800,0
20241112,170500,45323350,38800,38800,38800,38800,0
20241112,170400,45323350,38800,38800,38800,38800,0
20241112,170300,45323350,38800,38800,38800,38800,0
20241112,170200,45323350,38800,38800,38800,38800,0
20241112,170100,45323350,38800,38800,38800,38800,0
20241112,170000,45323350,38800,38800,38800,38800,0
20241112,165900,45323350,38800,38800,38800,38800,0
20241112,165800,45323350,38800,38800,38800,38800,0
20241112,165700,45323350,38800,38800,38800,38800,0
20241112,165600,45323350,38800,38800,38800,38800,0
20241112,165500,45323350,38800,38800,38800,38800,0
20241112,165400,45323350,38800,38800,38800,38800,0
20241112,165300,45323350,38800,38800,38800,38800,0
20241112,165200,45323350,38800,38800,38800,38800,0
20241112,165100,45323350,38800,38800,38800,38800,0
20241112,165000,45323350,38800,38800,38800,38800,0
20241112,164900,45323350,38800,38800,38800,38800,0
20241112,164800,45323350,38800,38800,38800,38800,0
20241112,164700,45323350,38800,38800,38800,38800,0
20241112,164600,45323350,38800,38800,38800,38800,0
20241112,164500,45323350,38800,38800,38800,38800,0
20241112,164400,45323350,38800,38800,38800,38800,0
20241112,164300,45323350,38800,38800,38800,38800,428
20241112,164200,45323350,38800,38800,38800,38800,0
20241112,164100,45323350,38800,38800,38800,38800,0
20241112,164000,45323350,38800,38800,38800,38800,0
20241112,163900,45323350,38800,38800,38800,38800,0
20241112,163800,45323350,38800,38800,38800,38800,0
20241112,163700,45323350,38800,38800,38800,38800,0
20241112,163600,45323350,38800,38800,38800,38800,0
20241112,163500,45323350,38800,38800,38800,38800,0
20241112,163400,45323350,38800,38800,38800,38800,0
20241112,163300,45323350,38800,38800,38800,38800,0
20241112,163200,45323350,38800,38800,38800,38800,0
20241112,163100,45323350,38800,38800,38800,38800,0
20241112,163000,45323350,38800,38800,38800,38800,0
20241112,162900,45323350,38800,38800,38800,38800,0
20241112,162800,45323350,38800,38800,38800,38800,0
20241112,162700,45323350,38800,38800,38800,38800,0
20241112,162600,45323350,38800,38800,38800,38800,0
20241112,162500,45323350,38800,38800,38800,38800,0
20241112,162400,45323350,38800,38800,38800,38800,0
20241112,162300,45323350,38800,38800,38800,38800,0
20241112,162200,45323350,38800,38800,38800,38800,0
20241112,162100,45323350,38800,38800,38800,38800,0
20241112,162000,45323350,38800,38800,38800,38800,0
20241112,161900,45323350,38800,38800,38800,38800,0
20241112,161800,45323350,38800,38800,38800,38800,0
20241112,161700,45323350,38800,38800,38800,38800,0
20241112,161600,45323350,38800,38800,38800,38800,0
20241112,161500,45323350,38800,38800,38800,38800,0
20241112,161400,45323350,38800,38800,38800,38800,0
20241112,161300,45323350,38800,38800,38800,38800,428
20241112,161200,45323350,38800,38800,38800,38800,0
20241112,161100,45323350,38800,38800,38800,38800,0
20241112,161000,45323350,38800,38800,38800,38800,0
20241112,160900,45323350,38800,38800,38800,38800,0
20241112,160800,45323350,38800,38800,38800,38800,0
20241112,160700,45323350,38800,38800,38800,38800,0
20241112,160600,45323350,38800,38800,38800,38800,0
20241112,160500,45323350,38800,38800,38800,38800,0
20241112,160400,45323350,38800,38800,38800,38800,0
20241112,160300,45323350,38800,38800,38800,38800,0
20241112,160200,45323350,38800,38800,38800,38800,0
20241112,160100,45323350,38800,38800,38800,38800,0
20241112,160000,45323350,38800,38800,38800,38800,0
20241112,155900,45323350,38800,38800,38800,38800,0
20241112,155800,45323350,38800,38800,38800,38800,0
20241112,155700,45323350,38800,38800,38800,38800,0
20241112,155600,45323350,38800,38800,38800,38800,0
20241112,155500,45323350,38800,38800,38800,38800,0
20241112,155400,45323350,38800,38800,38800,38800,0
20241112,155300,45323350,38800,38800,38800,38800,0
20241112,155200,45323350,38800,38800,38800,38800,0
20241112,155100,45323350,38800,38800,38800,38800,0
20241112,155000,45323350,38800,38800,38800,38800,0
20241112,154900,45323350,38800,38800,38800,38800,0
20241112,154800,45323350,38800,38800,38800,38800,0
20241112,154700,45323350,38800,38800,38800,38800,0
20241112,154600,45323350,38800,38800,38800,38800,0
20241112,154500,45323350,38800,38800,38800,38800,0
20241112,154400,45323350,38800,38800,38800,38800,0
20241112,154300,45323350,38800,38800,38800,38800,428
20241112,154200,45323350,38800,38800,38800,38800,0
20241112,154100,45323350,38800,38800,38800,38800,0
20241112,154000,45323350,38800,38800,38800,38800,0
20241112,153900,45323350,38800,38800,38800,38800,0
20241112,153800,45323350,38800,38800,38800,38800,0
20241112,153700,45323350,38800,38800,38800,38800,0
20241112,153600,45323350,38800,38800,38800,38800,0
20241112,153500,45323350,38800,38800,38800,38800,0
20241112,153400,45323350,38800,38800,38800,38800,0
20241112,153300,45323350,38800,38800,38800,38800,0
20241112,153200,45323350,38800,38800,38800,38800,0
20241112,153100,45323350,38800,38800,38800,38800,0
20241112,153000,45323350,38800,38800,38800,38800,428
20241112,152900,28716950,38250,38250,38250,38250,0
20241112,152800,28716950,38250,38250,38250,38250,0
20241112,152700,28716950,38250,38250,38250,38250,0
20241112,152600,28716950,38250,38250,38250,38250,0
20241112,152500,28716950,38250,38250,38250,38250,0
20241112,152400,28716950,38250,38250,38250,38250,0
20241112,152300,28716950,38250,38250,38250,38250,0
20241112,152200,28716950,38250,38250,38250,38250,0
20241112,152100,28716950,38250,38250,38250,38250,0
20241112,152000,28716950,38250,38250,38250,38250,0
20241112,151900,28716950,38250,38000,38250,37950,102
20241112,151800,24831400,38000,38150,38150,38000,124
20241112,151700,20116200,38200,38200,38200,38200,0
20241112,151600,20116200,38200,38200,38200,38200,0
20241112,151500,20116200,38200,38200,38200,38200,0
20241112,151400,20116200,38200,38200,38200,38200,0
20241112,151300,20116200,38200,38200,38200,38200,0
20241112,151200,20116200,38200,38200,38200,38200,0
20241112,151100,20116200,38200,38200,38200,38200,0
20241112,151000,20116200,38200,38200,38200,38200,0
20241112,150900,20116200,38200,38200,38200,38200,0
20241112,150800,20116200,38200,38200,38200,38200,0
20241112,150700,20116200,38200,38200,38200,38200,0
20241112,150600,20116200,38200,38200,38200,38200,0
20241112,150500,20116200,38200,38200,38200,38200,0
20241112,150400,20116200,38200,38200,38200,38200,0
20241112,150300,20116200,38200,38200,38200,38200,0
20241112,150200,20116200,38200,38200,38200,38200,0
20241112,150100,20116200,38200,38200,38200,38200,0
20241112,150000,20116200,38200,38200,38200,38200,0
20241112,145900,20116200,38200,38200,38200,38200,0
20241112,145800,20116200,38200,38200,38200,38200,1
20241112,145700,20078000,38200,38200,38200,38200,0
20241112,145600,20078000,38200,38200,38200,38200,0
20241112,145500,20078000,38200,38200,38200,38200,0
20241112,145400,20078000,38200,38200,38200,38200,0
20241112,145300,20078000,38200,38200,38200,38200,0
20241112,145200,20078000,38200,38200,38200,38200,0
20241112,145100,20078000,38200,38200,38200,38200,0
20241112,145000,20078000,38200,38200,38200,38200,0
20241112,144900,20078000,38200,38200,38200,38200,0
20241112,144800,20078000,38200,38200,38200,38200,0
20241112,144700,20078000,38200,38200,38200,38200,0
20241112,144600,20078000,38200,38200,38200,38200,0
20241112,144500,20078000,38200,38200,38200,38200,1
20241112,144400,20039800,38200,38200,38200,38200,0
20241112,144300,20039800,38200,38200,38200,38200,0
20241112,144200,20039800,38200,38200,38200,38200,0
20241112,144100,20039800,38200,38200,38200,38200,0
20241112,144000,20039800,38200,38200,38200,38200,0
20241112,143900,20039800,38200,38200,38200,38200,0
20241112,143800,20039800,38200,38200,38200,38200,0
20241112,143700,20039800,38200,38200,38200,38200,0
20241112,143600,20039800,38200,38200,38200,38200,0
20241112,143500,20039800,38200,38200,38200,38200,0
20241112,143400,20039800,38200,38200,38200,38200,0
20241112,143300,20039800,38200,38200,38200,38200,0
20241112,143200,20039800,38200,38200,38200,38200,0
20241112,143100,20039800,38200,38200,38200,38200,7
20241112,143000,19772400,38250,38250,38250,38250,0
20241112,142900,19772400,38250,38250,38250,38250,0
20241112,142800,19772400,38250,38250,38250,38250,0
20241112,142700,19772400,38250,38250,38250,38250,0
20241112,142600,19772400,38250,38250,38250,38250,0
20241112,142500,19772400,38250,38250,38250,38250,0
20241112,142400,19772400,38250,38250,38250,38250,0
20241112,142300,19772400,38250,38250,38250,38250,0
20241112,142200,19772400,38250,38250,38250,38250,0
20241112,142100,19772400,38250,38250,38250,38250,0
20241112,142000,19772400,38250,38250,38250,38250,0
20241112,141900,19772400,38250,38300,38300,38250,11
20241112,141800,19351600,38300,38300,38300,38300,0
20241112,141700,19351600,38300,38300,38300,38300,0
20241112,141600,19351600,38300,38300,38300,38300,0
20241112,141500,19351600,38300,38300,38300,38300,0
20241112,141400,19351600,38300,38300,38300,38300,0
20241112,141300,19351600,38300,38300,38300,38300,0
20241112,141200,19351600,38300,38300,38300,38300,0
20241112,141100,19351600,38300,38300,38300,38300,0
20241112,141000,19351600,38300,38300,38300,38300,0
20241112,140900,19351600,38300,38300,38300,38300,0
20241112,140800,19351600,38300,38300,38300,38300,0
20241112,140700,19351600,38300,38300,38300,38300,0
20241112,140600,19351600,38300,38300,38300,38300,0
20241112,140500,19351600,38300,38300,38300,38300,0
20241112,140400,19351600,38300,38300,38300,38300,0
20241112,140300,19351600,38300,38300,38300,38300,0
20241112,140200,19351600,38300,38300,38300,38300,0
20241112,140100,19351600,38300,38300,38300,38300,0
20241112,140000,19351600,38300,38300,38300,38300,7
20241112,135900,19083500,38250,38250,38250,38250,12
20241112,135800,18624500,38300,38300,38300,38300,0
20241112,135700,18624500,38300,38300,38300,38300,0
20241112,135600,18624500,38300,38300,38300,38300,0
20241112,135500,18624500,38300,38300,38300,38300,0
20241112,135400,18624500,38300,38300,38300,38300,0
20241112,135300,18624500,38300,38300,38300,38300,0
20241112,135200,18624500,38300,38300,38300,38300,0
20241112,135100,18624500,38300,38300,38300,38300,0
20241112,135000,18624500,38300,38300,38300,38300,0
20241112,134900,18624500,38300,38300,38300,38300,0
20241112,134800,18624500,38300,38300,38300,38300,0
20241112,134700,18624500,38300,38300,38300,38300,0
20241112,134600,18624500,38300,38300,38300,38300,0
20241112,134500,18624500,38300,38300,38300,38300,0
20241112,134400,18624500,38300,38300,38300,38300,0
20241112,134300,18624500,38300,38300,38300,38300,0
20241112,134200,18624500,38300,38300,38300,38300,0
20241112,134100,18624500,38300,38300,38300,38300,0
20241112,134000,18624500,38300,38300,38300,38300,0
20241112,133900,18624500,38300,38300,38300,38300,0
20241112,133800,18624500,38300,38300,38300,38300,0
20241112,133700,18624500,38300,38300,38300,38300,0
20241112,133600,18624500,38300,38250,38300,38250,2
20241112,133500,18547950,38300,38300,38300,38300,0
20241112,133400,18547950,38300,38300,38300,38300,0
20241112,133300,18547950,38300,38300,38300,38300,0
20241112,133200,18547950,38300,38300,38300,38300,0
20241112,133100,18547950,38300,38300,38300,38300,0
20241112,133000,18547950,38300,38300,38300,38300,0
20241112,132900,18547950,38300,38300,38300,38300,0
20241112,132800,18547950,38300,38350,38350,38300,62
20241112,132700,16171300,38450,38450,38450,38450,0
20241112,132600,16171300,38450,38450,38450,38450,0
20241112,132500,16171300,38450,38450,38450,38450,0
20241112,132400,16171300,38450,38450,38450,38450,0
20241112,132300,16171300,38450,38450,38450,38450,0
20241112,132200,16171300,38450,38450,38450,38450,0
20241112,132100,16171300,38450,38450,38450,38450,0
20241112,132000,16171300,38450,38450,38450,38450,0
20241112,131900,16171300,38450,38450,38450,38450,0
20241112,131800,16171300,38450,38450,38450,38450,0
20241112,131700,16171300,38450,38450,38450,38450,0
20241112,131600,16171300,38450,38450,38450,38450,0
20241112,131500,16171300,38450,38450,38450,38450,13
20241112,131400,15671450,38450,38450,38450,38450,4
20241112,131300,15517650,38450,38450,38450,38450,0
20241112,131200,15517650,38450,38400,38450,38350,141
20241112,131100,10104050,38450,38450,38450,38450,0
20241112,131000,10104050,38450,38450,38450,38450,0
20241112,130900,10104050,38450,38450,38450,38450,0
20241112,130800,10104050,38450,38450,38450,38450,0
20241112,130700,10104050,38450,38450,38450,38450,0
20241112,130600,10104050,38450,38600,38600,38450,89
20241112,130500,6680250,38600,38600,38600,38600,0
20241112,130400,6680250,38600,38600,38600,38600,0
20241112,130300,6680250,38600,38600,38600,38600,0
20241112,130200,6680250,38600,38600,38600,38600,0
20241112,130100,6680250,38600,38600,38600,38600,0
20241112,130000,6680250,38600,38600,38600,38600,0
20241112,125900,6680250,38600,38600,38600,38600,0
20241112,125800,6680250,38600,38600,38600,38600,1
20241112,125700,6641650,38600,38600,38600,38600,0
20241112,125600,6641650,38600,38600,38600,38600,0
20241112,125500,6641650,38600,38600,38600,38600,0
20241112,125400,6641650,38600,38600,38600,38600,0
20241112,125300,6641650,38600,38600,38600,38600,0
20241112,125200,6641650,38600,38600,38600,38600,0
20241112,125100,6641650,38600,38600,38600,38600,0
20241112,125000,6641650,38600,38600,38600,38600,0
20241112,124900,6641650,38600,38600,38600,38600,0
20241112,124800,6641650,38600,38600,38600,38600,0
20241112,124700,6641650,38600,38600,38600,38600,0
20241112,124600,6641650,38600,38600,38600,38600,0
20241112,124500,6641650,38600,38600,38600,38600,0
20241112,124400,6641650,38600,38600,38600,38600,0
20241112,124300,6641650,38600,38600,38600,38600,0
20241112,124200,6641650,38600,38600,38600,38600,0
20241112,124100,6641650,38600,38600,38600,38600,0
20241112,124000,6641650,38600,38600,38600,38600,0
20241112,123900,6641650,38600,38600,38600,38600,0
20241112,123800,6641650,38600,38600,38600,38600,0
20241112,123700,6641650,38600,38600,38600,38600,0
20241112,123600,6641650,38600,38600,38600,38600,0
20241112,123500,6641650,38600,38600,38600,38600,0
20241112,123400,6641650,38600,38600,38600,38600,0
20241112,123300,6641650,38600,38600,38600,38600,0
20241112,123200,6641650,38600,38650,38650,38600,2
20241112,123100,6564400,38650,38650,38650,38650,0
20241112,123000,6564400,38650,38650,38650,38650,0
20241112,122900,6564400,38650,38650,38650,38650,0
20241112,122800,6564400,38650,38650,38650,38650,0
20241112,122700,6564400,38650,38650,38650,38650,0
20241112,122600,6564400,38650,38650,38650,38650,0
20241112,122500,6564400,38650,38650,38650,38650,0
20241112,122400,6564400,38650,38650,38650,38650,0
20241112,122300,6564400,38650,38650,38650,38650,0
20241112,122200,6564400,38650,38650,38650,38650,0
20241112,122100,6564400,38650,38650,38650,38650,0
20241112,122000,6564400,38650,38650,38650,38650,0
20241112,121900,6564400,38650,38650,38650,38650,0
20241112,121800,6564400,38650,38650,38650,38650,0
20241112,121700,6564400,38650,38650,38650,38650,0
20241112,121600,6564400,38650,38650,38650,38650,0
20241112,121500,6564400,38650,38650,38650,38650,0
20241112,121400,6564400,38650,38650,38650,38650,0
20241112,121300,6564400,38650,38650,38650,38650,0
20241112,121200,6564400,38650,38650,38650,38650,0
20241112,121100,6564400,38650,38650,38650,38650,0
20241112,121000,6564400,38650,38650,38650,38650,0
20241112,120900,6564400,38650,38650,38650,38650,0
20241112,120800,6564400,38650,38650,38650,38650,0
20241112,120700,6564400,38650,38650,38650,38650,0
20241112,120600,6564400,38650,38650,38650,38650,0
20241112,120500,6564400,38650,38650,38650,38650,0
20241112,120400,6564400,38650,38650,38650,38650,0
20241112,120300,6564400,38650,38650,38650,38650,0
20241112,120200,6564400,38650,38650,38650,38650,0
20241112,120100,6564400,38650,38650,38650,38650,0
20241112,120000,6564400,38650,38650,38650,38650,0
20241112,115900,6564400,38650,38650,38650,38650,0
20241112,115800,6564400,38650,38650,38650,38650,0
20241112,115700,6564400,38650,38650,38650,38650,0
20241112,115600,6564400,38650,38650,38650,38650,0
20241112,115500,6564400,38650,38650,38650,38650,0
20241112,115400,6564400,38650,38650,38650,38650,0
20241112,115300,6564400,38650,38650,38650,38650,0
20241112,115200,6564400,38650,38650,38650,38650,0
20241112,115100,6564400,38650,38650,38650,38650,0
20241112,115000,6564400,38650,38650,38650,38650,0
20241112,114900,6564400,38650,38650,38650,38650,0
20241112,114800,6564400,38650,38650,38650,38650,0
20241112,114700,6564400,38650,38650,38650,38650,0
20241112,114600,6564400,38650,38650,38650,38650,0
20241112,114500,6564400,38650,38650,38650,38650,0
20241112,114400,6564400,38650,38650,38650,38650,0
20241112,114300,6564400,38650,38650,38650,38650,0
20241112,114200,6564400,38650,38650,38650,38650,0
20241112,114100,6564400,38650,38650,38650,38650,0
20241112,114000,6564400,38650,38650,38650,38650,0
20241112,113900,6564400,38650,38650,38650,38650,0
20241112,113800,6564400,38650,38650,38650,38650,0
20241112,113700,6564400,38650,38650,38650,38650,0
20241112,113600,6564400,38650,38650,38650,38650,0
20241112,113500,6564400,38650,38650,38650,38650,0
20241112,113400,6564400,38650,38650,38650,38650,0
20241112,113300,6564400,38650,38650,38650,38650,0
20241112,113200,6564400,38650,38650,38650,38650,0
20241112,113100,6564400,38650,38650,38650,38650,0
20241112,113000,6564400,38650,38650,38650,38650,0
20241112,112900,6564400,38650,38650,38650,38650,0
20241112,112800,6564400,38650,38650,38650,38650,0
20241112,112700,6564400,38650,38650,38650,38650,0
20241112,112600,6564400,38650,38650,38650,38650,0
20241112,112500,6564400,38650,38650,38650,38650,0
20241112,112400,6564400,38650,38650,38650,38650,0
20241112,112300,6564400,38650,38650,38650,38650,0
20241112,112200,6564400,38650,38650,38650,38650,0
20241112,112100,6564400,38650,38650,38650,38650,0
20241112,112000,6564400,38650,38650,38650,38650,0
20241112,111900,6564400,38650,38650,38650,38650,0
20241112,111800,6564400,38650,38650,38650,38650,0
20241112,111700,6564400,38650,38650,38650,38650,0
20241112,111600,6564400,38650,38650,38650,38650,0
20241112,111500,6564400,38650,38650,38650,38650,0
20241112,111400,6564400,38650,38650,38650,38650,0
20241112,111300,6564400,38650,38650,38650,38650,0
20241112,111200,6564400,38650,38650,38650,38650,0
20241112,111100,6564400,38650,38650,38650,38650,0
20241112,111000,6564400,38650,38650,38650,38650,0
20241112,110900,6564400,38650,38650,38650,38650,0
20241112,110800,6564400,38650,38650,38650,38650,0
20241112,110700,6564400,38650,38650,38650,38650,0
20241112,110600,6564400,38650,38650,38650,38650,0
20241112,110500,6564400,38650,38650,38650,38650,0
20241112,110400,6564400,38650,38650,38650,38650,0
20241112,110300,6564400,38650,38650,38650,38650,0
20241112,110200,6564400,38650,38650,38650,38650,0
20241112,110100,6564400,38650,38650,38650,38650,0
20241112,110000,6564400,38650,38650,38650,38650,0
20241112,105900,6564400,38650,38650,38650,38650,0
20241112,105800,6564400,38650,38650,38650,38650,0
20241112,105700,6564400,38650,38650,38650,38650,0
20241112,105600,6564400,38650,38650,38650,38650,0
20241112,105500,6564400,38650,38650,38650,38650,0
20241112,105400,6564400,38650,38650,38650,38650,0
20241112,105300,6564400,38650,38650,38650,38650,0
20241112,105200,6564400,38650,38650,38650,38650,0
20241112,105100,6564400,38650,38650,38650,38650,0
20241112,105000,6564400,38650,38650,38650,38650,0
20241112,104900,6564400,38650,38650,38650,38650,0
20241112,104800,6564400,38650,38650,38650,38650,0
20241112,104700,6564400,38650,38650,38650,38650,0
20241112,104600,6564400,38650,38650,38650,38650,0
20241112,104500,6564400,38650,38650,38650,38650,0
20241112,104400,6564400,38650,38650,38650,38650,0
20241112,104300,6564400,38650,38650,38650,38650,0
20241112,104200,6564400,38650,38650,38650,38650,0
20241112,104100,6564400,38650,38650,38650,38650,0
20241112,104000,6564400,38650,38650,38650,38650,0
20241112,103900,6564400,38650,38650,38650,38650,0
20241112,103800,6564400,38650,38650,38650,38650,2
20241112,103700,6487100,38650,38650,38650,38650,0
20241112,103600,6487100,38650,38650,38650,38650,0
20241112,103500,6487100,38650,38650,38650,38650,0
20241112,103400,6487100,38650,38650,38650,38650,0
20241112,103300,6487100,38650,38650,38650,38650,0
20241112,103200,6487100,38650,38650,38650,38650,0
20241112,103100,6487100,38650,38650,38650,38650,0
20241112,103000,6487100,38650,38650,38650,38650,0
20241112,102900,6487100,38650,38650,38650,38650,0
20241112,102800,6487100,38650,38650,38650,38650,0
20241112,102700,6487100,38650,38650,38650,38650,0
20241112,102600,6487100,38650,38650,38650,38650,0
20241112,102500,6487100,38650,38650,38650,38650,0
20241112,102400,6487100,38650,38650,38650,38650,0
20241112,102300,6487100,38650,38650,38650,38650,0
20241112,102200,6487100,38650,38650,38650,38650,0
20241112,102100,6487100,38650,38650,38650,38650,0
20241112,102000,6487100,38650,38650,38650,38650,0
20241112,101900,6487100,38650,38650,38650,38650,0
20241112,101800,6487100,38650,38650,38650,38650,0
20241112,101700,6487100,38650,38650,38650,38650,0
20241112,101600,6487100,38650,38650,38650,38650,0
20241112,101500,6487100,38650,38650,38650,38650,0
20241112,101400,6487100,38650,38650,38650,38650,0
20241112,101300,6487100,38650,38650,38650,38650,0
20241112,101200,6487100,38650,38650,38650,38650,0
20241112,101100,6487100,38650,38650,38650,38650,0
20241112,101000,6487100,38650,38650,38650,38650,0
20241112,100900,6487100,38650,38650,38650,38650,0
20241112,100800,6487100,38650,38650,38650,38650,0
20241112,100700,6487100,38650,38650,38650,38650,0
20241112,100600,6487100,38650,38650,38650,38650,0
20241112,100500,6487100,38650,38650,38650,38650,0
20241112,100400,6487100,38650,38650,38650,38650,0
20241112,100300,6487100,38650,38650,38650,38650,0
20241112,100200,6487100,38650,38650,38650,38650,0
20241112,100100,6487100,38650,38650,38650,38650,0
20241112,100000,6487100,38650,38650,38650,38650,0
20241112,095900,6487100,38650,38650,38650,38650,0
20241112,095800,6487100,38650,38650,38650,38650,0
20241112,095700,6487100,38650,38650,38650,38650,0
20241112,095600,6487100,38650,38650,38650,38650,0
20241112,095500,6487100,38650,38650,38650,38650,1
20241112,095400,6448450,38650,38600,38650,38500,107
20241112,095300,2320950,38650,38650,38650,38650,0
20241112,095200,2320950,38650,38650,38650,38650,0
20241112,095100,2320950,38650,38800,38800,38650,58
20241112,095000,77650,38850,38850,38850,38850,0
20241112,094900,77650,38850,38850,38850,38850,1
20241112,094800,38800,38800,38800,38800,38800,0
20241112,094700,38800,38800,38800,38800,38800,0
20241112,094600,38800,38800,38800,38800,38800,0
20241112,094500,38800,38800,38800,38800,38800,0
20241112,094400,38800,38800,38800,38800,38800,0
20241112,094300,38800,38800,38800,38800,38800,0
20241112,094200,38800,38800,38800,38800,38800,0
20241112,094100,38800,38800,38800,38800,38800,0
20241112,094000,38800,38800,38800,38800,38800,0
20241112,093900,38800,38800,38800,38800,38800,0
20241112,093800,38800,38800,38800,38800,38800,0
20241112,093700,38800,38800,38800,38800,38800,0
20241112,093600,38800,38800,38800,38800,38800,0
20241112,093500,38800,38800,38800,38800,38800,0
20241112,093400,38800,38800,38800,38800,38800,0
20241112,093300,38800,38800,38800,38800,38800,0
20241112,093200,38800,38800,38800,38800,38800,0
20241112,093100,38800,38800,38800,38800,38800,0
20241112,093000,38800,38800,38800,38800,38800,0
20241112,092900,38800,38800,38800,38800,38800,0
20241112,092800,38800,38800,38800,38800,38800,0
20241112,092700,38800,38800,38800,38800,38800,0
20241112,092600,38800,38800,38800,38800,38800,0
20241112,092500,38800,38800,38800,38800,38800,0
20241112,092400,38800,38800,38800,38800,38800,0
20241112,092300,38800,38800,38800,38800,38800,0
20241112,092200,38800,38800,38800,38800,38800,0
20241112,092100,38800,38800,38800,38800,38800,0
20241112,092000,38800,38800,38800,38800,38800,0
20241112,091900,38800,38800,38800,38800,38800,0
20241112,091800,38800,38800,38800,38800,38800,0
20241112,091700,38800,38800,38800,38800,38800,0
20241112,091600,38800,38800,38800,38800,38800,0
20241112,091500,38800,38800,38800,38800,38800,0
20241112,091400,38800,38800,38800,38800,38800,0
20241112,091300,38800,38800,38800,38800,38800,0
20241112,091200,38800,38800,38800,38800,38800,0
20241112,091100,38800,38800,38800,38800,38800,0
20241112,091000,38800,38800,38800,38800,38800,0
20241112,090900,38800,38800,38800,38800,38800,0
20241112,090800,38800,38800,38800,38800,38800,0
20241112,090700,38800,38800,38800,38800,38800,0
20241112,090600,38800,38800,38800,38800,38800,0
20241112,090500,38800,38800,38800,38800,38800,0
20241112,090400,38800,38800,38800,38800,38800,0
20241112,090300,38800,38800,38800,38800,38800,0
20241112,090200,38800,38800,38800,38800,38800,0
20241112,090100,38800,38800,38800,38800,38800,1
20241112,090000,0,38850,38850,38850,38850,0