KissMeData/004890/min/candle-20241115.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241115,184300,33665300,38200,38200,38200,38200,38
20241115,184200,33665300,38200,38200,38200,38200,0
20241115,184100,33665300,38200,38200,38200,38200,0
20241115,184000,33665300,38200,38200,38200,38200,0
20241115,183900,33665300,38200,38200,38200,38200,0
20241115,183800,33665300,38200,38200,38200,38200,0
20241115,183700,33665300,38200,38200,38200,38200,0
20241115,183600,33665300,38200,38200,38200,38200,0
20241115,183500,33665300,38200,38200,38200,38200,0
20241115,183400,33665300,38200,38200,38200,38200,0
20241115,183300,33665300,38200,38200,38200,38200,0
20241115,183200,33665300,38200,38200,38200,38200,0
20241115,183100,33665300,38200,38200,38200,38200,0
20241115,183000,33665300,38200,38200,38200,38200,0
20241115,182900,33665300,38200,38200,38200,38200,0
20241115,182800,33665300,38200,38200,38200,38200,0
20241115,182700,33665300,38200,38200,38200,38200,0
20241115,182600,33665300,38200,38200,38200,38200,0
20241115,182500,33665300,38200,38200,38200,38200,0
20241115,182400,33665300,38200,38200,38200,38200,0
20241115,182300,33665300,38200,38200,38200,38200,0
20241115,182200,33665300,38200,38200,38200,38200,0
20241115,182100,33665300,38200,38200,38200,38200,0
20241115,182000,33665300,38200,38200,38200,38200,0
20241115,181900,33665300,38200,38200,38200,38200,0
20241115,181800,33665300,38200,38200,38200,38200,0
20241115,181700,33665300,38200,38200,38200,38200,0
20241115,181600,33665300,38200,38200,38200,38200,0
20241115,181500,33665300,38200,38200,38200,38200,0
20241115,181400,33665300,38200,38200,38200,38200,0
20241115,181300,33665300,38200,38200,38200,38200,38
20241115,181200,33665300,38200,38200,38200,38200,0
20241115,181100,33665300,38200,38200,38200,38200,0
20241115,181000,33665300,38200,38200,38200,38200,0
20241115,180900,33665300,38200,38200,38200,38200,0
20241115,180800,33665300,38200,38200,38200,38200,0
20241115,180700,33665300,38200,38200,38200,38200,0
20241115,180600,33665300,38200,38200,38200,38200,0
20241115,180500,33665300,38200,38200,38200,38200,0
20241115,180400,33665300,38200,38200,38200,38200,0
20241115,180300,33665300,38200,38200,38200,38200,0
20241115,180200,33665300,38200,38200,38200,38200,0
20241115,180100,33665300,38200,38200,38200,38200,0
20241115,180000,33665300,38200,38200,38200,38200,0
20241115,175900,33665300,38200,38200,38200,38200,0
20241115,175800,33665300,38200,38200,38200,38200,0
20241115,175700,33665300,38200,38200,38200,38200,0
20241115,175600,33665300,38200,38200,38200,38200,0
20241115,175500,33665300,38200,38200,38200,38200,0
20241115,175400,33665300,38200,38200,38200,38200,0
20241115,175300,33665300,38200,38200,38200,38200,0
20241115,175200,33665300,38200,38200,38200,38200,0
20241115,175100,33665300,38200,38200,38200,38200,0
20241115,175000,33665300,38200,38200,38200,38200,0
20241115,174900,33665300,38200,38200,38200,38200,0
20241115,174800,33665300,38200,38200,38200,38200,0
20241115,174700,33665300,38200,38200,38200,38200,0
20241115,174600,33665300,38200,38200,38200,38200,0
20241115,174500,33665300,38200,38200,38200,38200,0
20241115,174400,33665300,38200,38200,38200,38200,0
20241115,174300,33665300,38200,38200,38200,38200,38
20241115,174200,33665300,38200,38200,38200,38200,0
20241115,174100,33665300,38200,38200,38200,38200,0
20241115,174000,33665300,38200,38200,38200,38200,0
20241115,173900,33665300,38200,38200,38200,38200,0
20241115,173800,33665300,38200,38200,38200,38200,0
20241115,173700,33665300,38200,38200,38200,38200,0
20241115,173600,33665300,38200,38200,38200,38200,0
20241115,173500,33665300,38200,38200,38200,38200,0
20241115,173400,33665300,38200,38200,38200,38200,0
20241115,173300,33665300,38200,38200,38200,38200,0
20241115,173200,33665300,38200,38200,38200,38200,0
20241115,173100,33665300,38200,38200,38200,38200,0
20241115,173000,33665300,38200,38200,38200,38200,0
20241115,172900,33665300,38200,38200,38200,38200,0
20241115,172800,33665300,38200,38200,38200,38200,0
20241115,172700,33665300,38200,38200,38200,38200,0
20241115,172600,33665300,38200,38200,38200,38200,0
20241115,172500,33665300,38200,38200,38200,38200,0
20241115,172400,33665300,38200,38200,38200,38200,0
20241115,172300,33665300,38200,38200,38200,38200,0
20241115,172200,33665300,38200,38200,38200,38200,0
20241115,172100,33665300,38200,38200,38200,38200,0
20241115,172000,33665300,38200,38200,38200,38200,0
20241115,171900,33665300,38200,38200,38200,38200,0
20241115,171800,33665300,38200,38200,38200,38200,0
20241115,171700,33665300,38200,38200,38200,38200,0
20241115,171600,33665300,38200,38200,38200,38200,0
20241115,171500,33665300,38200,38200,38200,38200,0
20241115,171400,33665300,38200,38200,38200,38200,0
20241115,171300,33665300,38200,38200,38200,38200,38
20241115,171200,33665300,38200,38200,38200,38200,0
20241115,171100,33665300,38200,38200,38200,38200,0
20241115,171000,33665300,38200,38200,38200,38200,0
20241115,170900,33665300,38200,38200,38200,38200,0
20241115,170800,33665300,38200,38200,38200,38200,0
20241115,170700,33665300,38200,38200,38200,38200,0
20241115,170600,33665300,38200,38200,38200,38200,0
20241115,170500,33665300,38200,38200,38200,38200,0
20241115,170400,33665300,38200,38200,38200,38200,0
20241115,170300,33665300,38200,38200,38200,38200,0
20241115,170200,33665300,38200,38200,38200,38200,0
20241115,170100,33665300,38200,38200,38200,38200,0
20241115,170000,33665300,38200,38200,38200,38200,0
20241115,165900,33665300,38200,38200,38200,38200,0
20241115,165800,33665300,38200,38200,38200,38200,0
20241115,165700,33665300,38200,38200,38200,38200,0
20241115,165600,33665300,38200,38200,38200,38200,0
20241115,165500,33665300,38200,38200,38200,38200,0
20241115,165400,33665300,38200,38200,38200,38200,0
20241115,165300,33665300,38200,38200,38200,38200,0
20241115,165200,33665300,38200,38200,38200,38200,0
20241115,165100,33665300,38200,38200,38200,38200,0
20241115,165000,33665300,38200,38200,38200,38200,0
20241115,164900,33665300,38200,38200,38200,38200,0
20241115,164800,33665300,38200,38200,38200,38200,0
20241115,164700,33665300,38200,38200,38200,38200,0
20241115,164600,33665300,38200,38200,38200,38200,0
20241115,164500,33665300,38200,38200,38200,38200,0
20241115,164400,33665300,38200,38200,38200,38200,0
20241115,164300,33665300,38200,38200,38200,38200,38
20241115,164200,33665300,38200,38200,38200,38200,0
20241115,164100,33665300,38200,38200,38200,38200,0
20241115,164000,33665300,38200,38200,38200,38200,0
20241115,163900,33665300,38200,38200,38200,38200,0
20241115,163800,33665300,38200,38200,38200,38200,0
20241115,163700,33665300,38200,38200,38200,38200,0
20241115,163600,33665300,38200,38200,38200,38200,0
20241115,163500,33665300,38200,38200,38200,38200,0
20241115,163400,33665300,38200,38200,38200,38200,0
20241115,163300,33665300,38200,38200,38200,38200,0
20241115,163200,33665300,38200,38200,38200,38200,0
20241115,163100,33665300,38200,38200,38200,38200,0
20241115,163000,33665300,38200,38200,38200,38200,0
20241115,162900,33665300,38200,38200,38200,38200,0
20241115,162800,33665300,38200,38200,38200,38200,0
20241115,162700,33665300,38200,38200,38200,38200,0
20241115,162600,33665300,38200,38200,38200,38200,0
20241115,162500,33665300,38200,38200,38200,38200,0
20241115,162400,33665300,38200,38200,38200,38200,0
20241115,162300,33665300,38200,38200,38200,38200,0
20241115,162200,33665300,38200,38200,38200,38200,0
20241115,162100,33665300,38200,38200,38200,38200,0
20241115,162000,33665300,38200,38200,38200,38200,0
20241115,161900,33665300,38200,38200,38200,38200,0
20241115,161800,33665300,38200,38200,38200,38200,0
20241115,161700,33665300,38200,38200,38200,38200,0
20241115,161600,33665300,38200,38200,38200,38200,0
20241115,161500,33665300,38200,38200,38200,38200,0
20241115,161400,33665300,38200,38200,38200,38200,0
20241115,161300,33665300,38200,38200,38200,38200,38
20241115,161200,33665300,38200,38200,38200,38200,0
20241115,161100,33665300,38200,38200,38200,38200,0
20241115,161000,33665300,38200,38200,38200,38200,0
20241115,160900,33665300,38200,38200,38200,38200,0
20241115,160800,33665300,38200,38200,38200,38200,0
20241115,160700,33665300,38200,38200,38200,38200,0
20241115,160600,33665300,38200,38200,38200,38200,0
20241115,160500,33665300,38200,38200,38200,38200,0
20241115,160400,33665300,38200,38200,38200,38200,0
20241115,160300,33665300,38200,38200,38200,38200,0
20241115,160200,33665300,38200,38200,38200,38200,0
20241115,160100,33665300,38200,38200,38200,38200,0
20241115,160000,33665300,38200,38200,38200,38200,0
20241115,155900,33665300,38200,38200,38200,38200,0
20241115,155800,33665300,38200,38200,38200,38200,0
20241115,155700,33665300,38200,38200,38200,38200,0
20241115,155600,33665300,38200,38200,38200,38200,0
20241115,155500,33665300,38200,38200,38200,38200,0
20241115,155400,33665300,38200,38200,38200,38200,0
20241115,155300,33665300,38200,38200,38200,38200,0
20241115,155200,33665300,38200,38200,38200,38200,0
20241115,155100,33665300,38200,38200,38200,38200,0
20241115,155000,33665300,38200,38200,38200,38200,0
20241115,154900,33665300,38200,38200,38200,38200,0
20241115,154800,33665300,38200,38200,38200,38200,0
20241115,154700,33665300,38200,38200,38200,38200,0
20241115,154600,33665300,38200,38200,38200,38200,0
20241115,154500,33665300,38200,38200,38200,38200,0
20241115,154400,33665300,38200,38200,38200,38200,0
20241115,154300,33665300,38200,38200,38200,38200,38
20241115,154200,33665300,38200,38200,38200,38200,0
20241115,154100,33665300,38200,38200,38200,38200,0
20241115,154000,33665300,38200,38200,38200,38200,0
20241115,153900,33665300,38200,38200,38200,38200,0
20241115,153800,33665300,38200,38200,38200,38200,0
20241115,153700,33665300,38200,38200,38200,38200,0
20241115,153600,33665300,38200,38200,38200,38200,0
20241115,153500,33665300,38200,38200,38200,38200,0
20241115,153400,33665300,38200,38200,38200,38200,0
20241115,153300,33665300,38200,38200,38200,38200,0
20241115,153200,33665300,38200,38200,38200,38200,0
20241115,153100,33665300,38200,38200,38200,38200,0
20241115,153000,33665300,38200,38200,38200,38200,38
20241115,152900,32213700,38500,38500,38500,38500,0
20241115,152800,32213700,38500,38500,38500,38500,0
20241115,152700,32213700,38500,38500,38500,38500,0
20241115,152600,32213700,38500,38500,38500,38500,0
20241115,152500,32213700,38500,38500,38500,38500,0
20241115,152400,32213700,38500,38500,38500,38500,0
20241115,152300,32213700,38500,38500,38500,38500,0
20241115,152200,32213700,38500,38500,38500,38500,0
20241115,152100,32213700,38500,38500,38500,38500,0
20241115,152000,32213700,38500,38500,38500,38500,0
20241115,151900,32213700,38500,38500,38500,38500,0
20241115,151800,32213700,38500,38500,38500,38500,0
20241115,151700,32213700,38500,38500,38500,38500,0
20241115,151600,32213700,38500,38500,38500,38500,0
20241115,151500,32213700,38500,38500,38500,38500,6
20241115,151400,31982700,38500,38500,38500,38500,0
20241115,151300,31982700,38500,38500,38500,38500,2
20241115,151200,31905700,38500,38500,38500,38500,0
20241115,151100,31905700,38500,38500,38500,38500,0
20241115,151000,31905700,38500,38500,38500,38500,0
20241115,150900,31905700,38500,38500,38500,38500,0
20241115,150800,31905700,38500,38500,38500,38500,0
20241115,150700,31905700,38500,38500,38500,38500,0
20241115,150600,31905700,38500,38500,38500,38500,0
20241115,150500,31905700,38500,38500,38500,38500,0
20241115,150400,31905700,38500,38500,38500,38500,0
20241115,150300,31905700,38500,38500,38500,38500,0
20241115,150200,31905700,38500,38500,38500,38500,0
20241115,150100,31905700,38500,38500,38500,38500,0
20241115,150000,31905700,38500,38500,38500,38500,0
20241115,145900,31905700,38500,38500,38500,38500,0
20241115,145800,31905700,38500,38500,38500,38500,0
20241115,145700,31905700,38500,38500,38500,38500,0
20241115,145600,31905700,38500,38500,38500,38500,0
20241115,145500,31905700,38500,38500,38500,38500,0
20241115,145400,31905700,38500,38500,38500,38500,0
20241115,145300,31905700,38500,38500,38500,38500,0
20241115,145200,31905700,38500,38500,38500,38500,2
20241115,145100,31828700,38500,38500,38500,38500,0
20241115,145000,31828700,38500,38500,38500,38500,0
20241115,144900,31828700,38500,38500,38500,38500,0
20241115,144800,31828700,38500,38500,38500,38500,0
20241115,144700,31828700,38500,38500,38500,38500,0
20241115,144600,31828700,38500,38500,38500,38500,0
20241115,144500,31828700,38500,38500,38500,38500,0
20241115,144400,31828700,38500,38500,38500,38500,0
20241115,144300,31828700,38500,38500,38500,38500,0
20241115,144200,31828700,38500,38500,38500,38500,0
20241115,144100,31828700,38500,38500,38500,38500,0
20241115,144000,31828700,38500,38500,38500,38500,0
20241115,143900,31828700,38500,38500,38500,38500,0
20241115,143800,31828700,38500,38500,38500,38500,0
20241115,143700,31828700,38500,38500,38500,38500,2
20241115,143600,31751700,38300,38300,38300,38300,0
20241115,143500,31751700,38300,38300,38300,38300,0
20241115,143400,31751700,38300,38300,38300,38300,0
20241115,143300,31751700,38300,38300,38300,38300,0
20241115,143200,31751700,38300,38300,38300,38300,0
20241115,143100,31751700,38300,38300,38300,38300,0
20241115,143000,31751700,38300,38300,38300,38300,0
20241115,142900,31751700,38300,38300,38300,38300,0
20241115,142800,31751700,38300,38300,38300,38300,0
20241115,142700,31751700,38300,38300,38300,38300,0
20241115,142600,31751700,38300,38300,38300,38300,0
20241115,142500,31751700,38300,38300,38300,38300,0
20241115,142400,31751700,38300,38400,38400,38300,19
20241115,142300,31023400,38400,38400,38400,38400,0
20241115,142200,31023400,38400,38400,38400,38400,0
20241115,142100,31023400,38400,38400,38400,38400,0
20241115,142000,31023400,38400,38400,38400,38400,0
20241115,141900,31023400,38400,38400,38400,38400,0
20241115,141800,31023400,38400,38400,38400,38400,0
20241115,141700,31023400,38400,38400,38400,38400,0
20241115,141600,31023400,38400,38400,38400,38400,0
20241115,141500,31023400,38400,38400,38400,38400,0
20241115,141400,31023400,38400,38400,38400,38400,0
20241115,141300,31023400,38400,38400,38400,38400,0
20241115,141200,31023400,38400,38400,38400,38400,0
20241115,141100,31023400,38400,38400,38400,38400,0
20241115,141000,31023400,38400,38400,38400,38400,0
20241115,140900,31023400,38400,38400,38400,38400,0
20241115,140800,31023400,38400,38400,38400,38400,0
20241115,140700,31023400,38400,38400,38400,38400,0
20241115,140600,31023400,38400,38400,38400,38400,0
20241115,140500,31023400,38400,38400,38400,38400,0
20241115,140400,31023400,38400,38400,38400,38400,0
20241115,140300,31023400,38400,38400,38400,38400,0
20241115,140200,31023400,38400,38400,38400,38400,0
20241115,140100,31023400,38400,38400,38400,38400,0
20241115,140000,31023400,38400,38400,38400,38400,0
20241115,135900,31023400,38400,38400,38400,38400,0
20241115,135800,31023400,38400,38400,38400,38400,0
20241115,135700,31023400,38400,38400,38400,38400,0
20241115,135600,31023400,38400,38400,38400,38400,0
20241115,135500,31023400,38400,38400,38400,38400,0
20241115,135400,31023400,38400,38400,38400,38400,0
20241115,135300,31023400,38400,38400,38400,38400,0
20241115,135200,31023400,38400,38400,38400,38400,0
20241115,135100,31023400,38400,38400,38400,38400,0
20241115,135000,31023400,38400,38400,38400,38400,0
20241115,134900,31023400,38400,38400,38400,38400,0
20241115,134800,31023400,38400,38400,38400,38400,0
20241115,134700,31023400,38400,38400,38400,38400,0
20241115,134600,31023400,38400,38400,38400,38400,0
20241115,134500,31023400,38400,38400,38400,38400,0
20241115,134400,31023400,38400,38400,38400,38400,0
20241115,134300,31023400,38400,38400,38400,38400,0
20241115,134200,31023400,38400,38400,38400,38400,0
20241115,134100,31023400,38400,38400,38400,38400,0
20241115,134000,31023400,38400,38400,38400,38400,0
20241115,133900,31023400,38400,38400,38400,38400,0
20241115,133800,31023400,38400,38400,38400,38400,0
20241115,133700,31023400,38400,38400,38400,38400,0
20241115,133600,31023400,38400,38400,38400,38400,0
20241115,133500,31023400,38400,38400,38400,38400,0
20241115,133400,31023400,38400,38400,38400,38400,0
20241115,133300,31023400,38400,38400,38400,38400,0
20241115,133200,31023400,38400,38400,38400,38400,0
20241115,133100,31023400,38400,38400,38400,38400,0
20241115,133000,31023400,38400,38400,38400,38400,0
20241115,132900,31023400,38400,38400,38400,38400,0
20241115,132800,31023400,38400,38400,38400,38400,0
20241115,132700,31023400,38400,38400,38400,38400,0
20241115,132600,31023400,38400,38400,38400,38400,0
20241115,132500,31023400,38400,38400,38400,38400,0
20241115,132400,31023400,38400,38400,38400,38400,0
20241115,132300,31023400,38400,38400,38400,38400,0
20241115,132200,31023400,38400,38400,38400,38400,2
20241115,132100,30946600,38500,38500,38500,38500,0
20241115,132000,30946600,38500,38500,38500,38500,0
20241115,131900,30946600,38500,38500,38500,38500,0
20241115,131800,30946600,38500,38500,38500,38500,0
20241115,131700,30946600,38500,38500,38500,38500,0
20241115,131600,30946600,38500,38500,38500,38500,0
20241115,131500,30946600,38500,38500,38500,38500,0
20241115,131400,30946600,38500,38500,38500,38500,0
20241115,131300,30946600,38500,38500,38500,38500,0
20241115,131200,30946600,38500,38500,38500,38500,0
20241115,131100,30946600,38500,38500,38500,38500,0
20241115,131000,30946600,38500,38500,38500,38500,0
20241115,130900,30946600,38500,38500,38500,38500,0
20241115,130800,30946600,38500,38500,38500,38500,0
20241115,130700,30946600,38500,38500,38500,38500,0
20241115,130600,30946600,38500,38500,38500,38500,0
20241115,130500,30946600,38500,38500,38500,38500,0
20241115,130400,30946600,38500,38500,38500,38500,0
20241115,130300,30946600,38500,38500,38500,38500,0
20241115,130200,30946600,38500,38500,38500,38500,0
20241115,130100,30946600,38500,38500,38500,38500,0
20241115,130000,30946600,38500,38500,38500,38500,0
20241115,125900,30946600,38500,38500,38500,38500,0
20241115,125800,30946600,38500,38500,38500,38500,0
20241115,125700,30946600,38500,38500,38500,38500,0
20241115,125600,30946600,38500,38500,38500,38500,0
20241115,125500,30946600,38500,38500,38500,38500,0
20241115,125400,30946600,38500,38500,38500,38500,0
20241115,125300,30946600,38500,38500,38500,38500,0
20241115,125200,30946600,38500,38500,38500,38500,0
20241115,125100,30946600,38500,38500,38500,38500,0
20241115,125000,30946600,38500,38500,38500,38500,0
20241115,124900,30946600,38500,38500,38500,38500,0
20241115,124800,30946600,38500,38500,38500,38500,0
20241115,124700,30946600,38500,38500,38500,38500,0
20241115,124600,30946600,38500,38500,38500,38500,0
20241115,124500,30946600,38500,38500,38500,38500,0
20241115,124400,30946600,38500,38500,38500,38500,0
20241115,124300,30946600,38500,38500,38500,38500,0
20241115,124200,30946600,38500,38500,38500,38500,0
20241115,124100,30946600,38500,38500,38500,38500,350
20241115,124000,17471600,38450,38450,38450,38450,0
20241115,123900,17471600,38450,38450,38450,38450,0
20241115,123800,17471600,38450,38450,38450,38450,0
20241115,123700,17471600,38450,38450,38450,38450,0
20241115,123600,17471600,38450,38450,38450,38450,0
20241115,123500,17471600,38450,38450,38450,38450,0
20241115,123400,17471600,38450,38450,38450,38450,0
20241115,123300,17471600,38450,38450,38450,38450,0
20241115,123200,17471600,38450,38450,38450,38450,0
20241115,123100,17471600,38450,38450,38450,38450,0
20241115,123000,17471600,38450,38450,38450,38450,0
20241115,122900,17471600,38450,38450,38450,38450,0
20241115,122800,17471600,38450,38450,38450,38450,0
20241115,122700,17471600,38450,38450,38450,38450,0
20241115,122600,17471600,38450,38450,38450,38450,0
20241115,122500,17471600,38450,38450,38450,38450,0
20241115,122400,17471600,38450,38450,38450,38450,0
20241115,122300,17471600,38450,38450,38450,38450,0
20241115,122200,17471600,38450,38450,38450,38450,0
20241115,122100,17471600,38450,38450,38450,38450,0
20241115,122000,17471600,38450,38450,38450,38450,0
20241115,121900,17471600,38450,38450,38450,38450,0
20241115,121800,17471600,38450,38450,38450,38450,0
20241115,121700,17471600,38450,38450,38450,38450,0
20241115,121600,17471600,38450,38450,38450,38450,0
20241115,121500,17471600,38450,38450,38450,38450,0
20241115,121400,17471600,38450,38450,38450,38450,0
20241115,121300,17471600,38450,38450,38450,38450,0
20241115,121200,17471600,38450,38450,38450,38450,0
20241115,121100,17471600,38450,38450,38450,38450,0
20241115,121000,17471600,38450,38450,38450,38450,0
20241115,120900,17471600,38450,38450,38450,38450,0
20241115,120800,17471600,38450,38450,38450,38450,0
20241115,120700,17471600,38450,38450,38450,38450,0
20241115,120600,17471600,38450,38450,38450,38450,0
20241115,120500,17471600,38450,38450,38450,38450,0
20241115,120400,17471600,38450,38450,38450,38450,0
20241115,120300,17471600,38450,38450,38450,38450,0
20241115,120200,17471600,38450,38450,38450,38450,0
20241115,120100,17471600,38450,38450,38450,38450,0
20241115,120000,17471600,38450,38450,38450,38450,0
20241115,115900,17471600,38450,38450,38450,38450,0
20241115,115800,17471600,38450,38450,38450,38450,0
20241115,115700,17471600,38450,38450,38450,38450,0
20241115,115600,17471600,38450,38450,38450,38450,0
20241115,115500,17471600,38450,38450,38450,38450,0
20241115,115400,17471600,38450,38450,38450,38450,0
20241115,115300,17471600,38450,38450,38450,38450,0
20241115,115200,17471600,38450,38450,38450,38450,0
20241115,115100,17471600,38450,38450,38450,38450,0
20241115,115000,17471600,38450,38450,38450,38450,0
20241115,114900,17471600,38450,38450,38450,38450,0
20241115,114800,17471600,38450,38450,38450,38450,0
20241115,114700,17471600,38450,38450,38450,38450,0
20241115,114600,17471600,38450,38450,38450,38450,0
20241115,114500,17471600,38450,38450,38450,38450,0
20241115,114400,17471600,38450,38450,38450,38450,0
20241115,114300,17471600,38450,38250,38450,38250,6
20241115,114200,17241200,38350,38350,38350,38350,3
20241115,114100,17126150,38350,38350,38350,38350,0
20241115,114000,17126150,38350,38350,38350,38350,0
20241115,113900,17126150,38350,38350,38350,38350,0
20241115,113800,17126150,38350,38350,38350,38350,0
20241115,113700,17126150,38350,38350,38350,38350,0
20241115,113600,17126150,38350,38350,38350,38350,0
20241115,113500,17126150,38350,38350,38350,38350,0
20241115,113400,17126150,38350,38350,38350,38350,0
20241115,113300,17126150,38350,38350,38350,38350,0
20241115,113200,17126150,38350,38350,38350,38350,0
20241115,113100,17126150,38350,38350,38350,38350,0
20241115,113000,17126150,38350,38350,38350,38350,0
20241115,112900,17126150,38350,38350,38350,38350,0
20241115,112800,17126150,38350,38350,38350,38350,0
20241115,112700,17126150,38350,38350,38350,38350,0
20241115,112600,17126150,38350,38350,38350,38350,0
20241115,112500,17126150,38350,38350,38350,38350,0
20241115,112400,17126150,38350,38350,38350,38350,0
20241115,112300,17126150,38350,38350,38350,38350,0
20241115,112200,17126150,38350,38350,38350,38350,0
20241115,112100,17126150,38350,38350,38350,38350,0
20241115,112000,17126150,38350,38350,38350,38350,0
20241115,111900,17126150,38350,38350,38350,38350,0
20241115,111800,17126150,38350,38350,38350,38350,0
20241115,111700,17126150,38350,38350,38350,38350,0
20241115,111600,17126150,38350,38350,38350,38350,0
20241115,111500,17126150,38350,38350,38350,38350,0
20241115,111400,17126150,38350,38350,38350,38350,0
20241115,111300,17126150,38350,38350,38350,38350,0
20241115,111200,17126150,38350,38350,38350,38350,0
20241115,111100,17126150,38350,38350,38350,38350,0
20241115,111000,17126150,38350,38350,38350,38350,0
20241115,110900,17126150,38350,38350,38350,38350,0
20241115,110800,17126150,38350,38350,38350,38350,0
20241115,110700,17126150,38350,38350,38350,38350,0
20241115,110600,17126150,38350,38350,38350,38350,0
20241115,110500,17126150,38350,38350,38350,38350,0
20241115,110400,17126150,38350,38350,38350,38350,0
20241115,110300,17126150,38350,38350,38350,38350,1
20241115,110200,17087800,38000,38000,38000,38000,0
20241115,110100,17087800,38000,38000,38000,38000,0
20241115,110000,17087800,38000,38000,38000,38000,0
20241115,105900,17087800,38000,38000,38000,38000,0
20241115,105800,17087800,38000,38000,38000,38000,0
20241115,105700,17087800,38000,38000,38000,38000,0
20241115,105600,17087800,38000,38000,38000,38000,0
20241115,105500,17087800,38000,38000,38000,38000,0
20241115,105400,17087800,38000,38000,38000,38000,0
20241115,105300,17087800,38000,38000,38000,38000,0
20241115,105200,17087800,38000,38000,38000,38000,0
20241115,105100,17087800,38000,38000,38000,38000,0
20241115,105000,17087800,38000,38000,38000,38000,0
20241115,104900,17087800,38000,38000,38000,38000,0
20241115,104800,17087800,38000,38000,38000,38000,0
20241115,104700,17087800,38000,38000,38000,38000,0
20241115,104600,17087800,38000,38000,38000,38000,0
20241115,104500,17087800,38000,38000,38000,38000,0
20241115,104400,17087800,38000,38000,38000,38000,0
20241115,104300,17087800,38000,38000,38000,38000,0
20241115,104200,17087800,38000,38000,38000,38000,0
20241115,104100,17087800,38000,38000,38000,38000,0
20241115,104000,17087800,38000,38000,38000,38000,0
20241115,103900,17087800,38000,38000,38000,38000,0
20241115,103800,17087800,38000,38000,38000,38000,0
20241115,103700,17087800,38000,38000,38000,38000,0
20241115,103600,17087800,38000,38000,38000,38000,0
20241115,103500,17087800,38000,38000,38000,38000,1
20241115,103400,17049800,37950,37950,37950,37950,0
20241115,103300,17049800,37950,37950,37950,37950,0
20241115,103200,17049800,37950,37950,37950,37950,0
20241115,103100,17049800,37950,37950,37950,37950,0
20241115,103000,17049800,37950,37950,37950,37950,0
20241115,102900,17049800,37950,37950,37950,37950,0
20241115,102800,17049800,37950,37950,37950,37950,0
20241115,102700,17049800,37950,37950,37950,37950,0
20241115,102600,17049800,37950,37950,37950,37950,0
20241115,102500,17049800,37950,38200,38200,37950,20
20241115,102400,16290550,38200,38200,38200,38200,0
20241115,102300,16290550,38200,38200,38200,38200,0
20241115,102200,16290550,38200,38200,38200,38200,0
20241115,102100,16290550,38200,38200,38200,38200,43
20241115,102000,14647950,37950,38000,38000,37950,65
20241115,101900,12180500,38050,38050,38050,38050,0
20241115,101800,12180500,38050,38050,38050,38050,0
20241115,101700,12180500,38050,38050,38050,38050,0
20241115,101600,12180500,38050,38050,38050,38050,0
20241115,101500,12180500,38050,38050,38050,38050,0
20241115,101400,12180500,38050,38050,38050,38050,0
20241115,101300,12180500,38050,38050,38050,38050,0
20241115,101200,12180500,38050,38050,38050,38050,0
20241115,101100,12180500,38050,38050,38050,38050,0
20241115,101000,12180500,38050,38050,38050,38050,0
20241115,100900,12180500,38050,38050,38050,38050,0
20241115,100800,12180500,38050,38050,38050,38050,0
20241115,100700,12180500,38050,38050,38050,38050,0
20241115,100600,12180500,38050,38050,38050,38050,0
20241115,100500,12180500,38050,38050,38050,38050,0
20241115,100400,12180500,38050,38050,38050,38050,0
20241115,100300,12180500,38050,38050,38050,38050,0
20241115,100200,12180500,38050,38050,38050,38050,1
20241115,100100,12142450,38000,38000,38000,38000,0
20241115,100000,12142450,38000,38000,38000,38000,0
20241115,095900,12142450,38000,38000,38000,38000,0
20241115,095800,12142450,38000,38000,38000,38000,0
20241115,095700,12142450,38000,38000,38000,38000,0
20241115,095600,12142450,38000,38000,38000,38000,0
20241115,095500,12142450,38000,38000,38000,38000,0
20241115,095400,12142450,38000,38000,38000,38000,0
20241115,095300,12142450,38000,38000,38000,38000,0
20241115,095200,12142450,38000,38200,38200,38000,80
20241115,095100,9100050,38200,38200,38200,38200,0
20241115,095000,9100050,38200,38200,38200,38200,0
20241115,094900,9100050,38200,38200,38200,38200,0
20241115,094800,9100050,38200,38200,38200,38200,0
20241115,094700,9100050,38200,38200,38200,38200,0
20241115,094600,9100050,38200,38200,38200,38200,18
20241115,094500,8412450,38200,38200,38200,38200,80
20241115,094400,5356450,38200,38200,38200,38200,0
20241115,094300,5356450,38200,38200,38200,38200,0
20241115,094200,5356450,38200,38200,38200,38200,0
20241115,094100,5356450,38200,38200,38200,38200,51
20241115,094000,3408250,38200,38200,38200,38200,0
20241115,093900,3408250,38200,38200,38200,38200,0
20241115,093800,3408250,38200,38200,38200,38200,0
20241115,093700,3408250,38200,38200,38200,38200,0
20241115,093600,3408250,38200,38200,38200,38200,0
20241115,093500,3408250,38200,38200,38200,38200,0
20241115,093400,3408250,38200,38200,38200,38200,0
20241115,093300,3408250,38200,38200,38200,38200,0
20241115,093200,3408250,38200,38200,38200,38200,0
20241115,093100,3408250,38200,38200,38200,38200,0
20241115,093000,3408250,38200,38200,38200,38200,0
20241115,092900,3408250,38200,38200,38200,38200,0
20241115,092800,3408250,38200,38200,38200,38200,0
20241115,092700,3408250,38200,38200,38200,38200,0
20241115,092600,3408250,38200,38200,38200,38200,0
20241115,092500,3408250,38200,38200,38200,38200,0
20241115,092400,3408250,38200,38200,38200,38200,0
20241115,092300,3408250,38200,38200,38200,38200,0
20241115,092200,3408250,38200,38200,38200,38200,0
20241115,092100,3408250,38200,38200,38200,38200,0
20241115,092000,3408250,38200,38200,38200,38200,0
20241115,091900,3408250,38200,38200,38200,38200,0
20241115,091800,3408250,38200,38200,38200,38200,1
20241115,091700,3370050,38200,38300,38300,38200,30
20241115,091600,2222000,38300,38300,38300,38300,0
20241115,091500,2222000,38300,38300,38300,38300,0
20241115,091400,2222000,38300,38300,38300,38300,0
20241115,091300,2222000,38300,38300,38300,38300,0
20241115,091200,2222000,38300,38300,38300,38300,0
20241115,091100,2222000,38300,38300,38300,38300,0
20241115,091000,2222000,38300,38350,38350,38300,58
20241115,090900,0,38650,38650,38650,38650,0
20241115,090800,0,38650,38650,38650,38650,0
20241115,090700,0,38650,38650,38650,38650,0
20241115,090600,0,38650,38650,38650,38650,0
20241115,090500,0,38650,38650,38650,38650,0
20241115,090400,0,38650,38650,38650,38650,0
20241115,090300,0,38650,38650,38650,38650,0
20241115,090200,0,38650,38650,38650,38650,0
20241115,090100,0,38650,38650,38650,38650,0
20241115,090000,0,38650,38650,38650,38650,0