KissMeData/004890/min/candle-20241119.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241119,184300,813450,38850,38850,38850,38850,3
20241119,184200,813450,38850,38850,38850,38850,0
20241119,184100,813450,38850,38850,38850,38850,0
20241119,184000,813450,38850,38850,38850,38850,0
20241119,183900,813450,38850,38850,38850,38850,0
20241119,183800,813450,38850,38850,38850,38850,0
20241119,183700,813450,38850,38850,38850,38850,0
20241119,183600,813450,38850,38850,38850,38850,0
20241119,183500,813450,38850,38850,38850,38850,0
20241119,183400,813450,38850,38850,38850,38850,0
20241119,183300,813450,38850,38850,38850,38850,0
20241119,183200,813450,38850,38850,38850,38850,0
20241119,183100,813450,38850,38850,38850,38850,0
20241119,183000,813450,38850,38850,38850,38850,0
20241119,182900,813450,38850,38850,38850,38850,0
20241119,182800,813450,38850,38850,38850,38850,0
20241119,182700,813450,38850,38850,38850,38850,0
20241119,182600,813450,38850,38850,38850,38850,0
20241119,182500,813450,38850,38850,38850,38850,0
20241119,182400,813450,38850,38850,38850,38850,0
20241119,182300,813450,38850,38850,38850,38850,0
20241119,182200,813450,38850,38850,38850,38850,0
20241119,182100,813450,38850,38850,38850,38850,0
20241119,182000,813450,38850,38850,38850,38850,0
20241119,181900,813450,38850,38850,38850,38850,0
20241119,181800,813450,38850,38850,38850,38850,0
20241119,181700,813450,38850,38850,38850,38850,0
20241119,181600,813450,38850,38850,38850,38850,0
20241119,181500,813450,38850,38850,38850,38850,0
20241119,181400,813450,38850,38850,38850,38850,0
20241119,181300,813450,38850,38850,38850,38850,3
20241119,181200,813450,38850,38850,38850,38850,0
20241119,181100,813450,38850,38850,38850,38850,0
20241119,181000,813450,38850,38850,38850,38850,0
20241119,180900,813450,38850,38850,38850,38850,0
20241119,180800,813450,38850,38850,38850,38850,0
20241119,180700,813450,38850,38850,38850,38850,0
20241119,180600,813450,38850,38850,38850,38850,0
20241119,180500,813450,38850,38850,38850,38850,0
20241119,180400,813450,38850,38850,38850,38850,0
20241119,180300,813450,38850,38850,38850,38850,0
20241119,180200,813450,38850,38850,38850,38850,0
20241119,180100,813450,38850,38850,38850,38850,0
20241119,180000,813450,38850,38850,38850,38850,0
20241119,175900,813450,38850,38850,38850,38850,0
20241119,175800,813450,38850,38850,38850,38850,0
20241119,175700,813450,38850,38850,38850,38850,0
20241119,175600,813450,38850,38850,38850,38850,0
20241119,175500,813450,38850,38850,38850,38850,0
20241119,175400,813450,38850,38850,38850,38850,0
20241119,175300,813450,38850,38850,38850,38850,0
20241119,175200,813450,38850,38850,38850,38850,0
20241119,175100,813450,38850,38850,38850,38850,0
20241119,175000,813450,38850,38850,38850,38850,0
20241119,174900,813450,38850,38850,38850,38850,0
20241119,174800,813450,38850,38850,38850,38850,0
20241119,174700,813450,38850,38850,38850,38850,0
20241119,174600,813450,38850,38850,38850,38850,0
20241119,174500,813450,38850,38850,38850,38850,0
20241119,174400,813450,38850,38850,38850,38850,0
20241119,174300,813450,38850,38850,38850,38850,3
20241119,174200,813450,38850,38850,38850,38850,0
20241119,174100,813450,38850,38850,38850,38850,0
20241119,174000,813450,38850,38850,38850,38850,0
20241119,173900,813450,38850,38850,38850,38850,0
20241119,173800,813450,38850,38850,38850,38850,0
20241119,173700,813450,38850,38850,38850,38850,0
20241119,173600,813450,38850,38850,38850,38850,0
20241119,173500,813450,38850,38850,38850,38850,0
20241119,173400,813450,38850,38850,38850,38850,0
20241119,173300,813450,38850,38850,38850,38850,0
20241119,173200,813450,38850,38850,38850,38850,0
20241119,173100,813450,38850,38850,38850,38850,0
20241119,173000,813450,38850,38850,38850,38850,0
20241119,172900,813450,38850,38850,38850,38850,0
20241119,172800,813450,38850,38850,38850,38850,0
20241119,172700,813450,38850,38850,38850,38850,0
20241119,172600,813450,38850,38850,38850,38850,0
20241119,172500,813450,38850,38850,38850,38850,0
20241119,172400,813450,38850,38850,38850,38850,0
20241119,172300,813450,38850,38850,38850,38850,0
20241119,172200,813450,38850,38850,38850,38850,0
20241119,172100,813450,38850,38850,38850,38850,0
20241119,172000,813450,38850,38850,38850,38850,0
20241119,171900,813450,38850,38850,38850,38850,0
20241119,171800,813450,38850,38850,38850,38850,0
20241119,171700,813450,38850,38850,38850,38850,0
20241119,171600,813450,38850,38850,38850,38850,0
20241119,171500,813450,38850,38850,38850,38850,0
20241119,171400,813450,38850,38850,38850,38850,0
20241119,171300,813450,38850,38850,38850,38850,3
20241119,171200,813450,38850,38850,38850,38850,0
20241119,171100,813450,38850,38850,38850,38850,0
20241119,171000,813450,38850,38850,38850,38850,0
20241119,170900,813450,38850,38850,38850,38850,0
20241119,170800,813450,38850,38850,38850,38850,0
20241119,170700,813450,38850,38850,38850,38850,0
20241119,170600,813450,38850,38850,38850,38850,0
20241119,170500,813450,38850,38850,38850,38850,0
20241119,170400,813450,38850,38850,38850,38850,0
20241119,170300,813450,38850,38850,38850,38850,0
20241119,170200,813450,38850,38850,38850,38850,0
20241119,170100,813450,38850,38850,38850,38850,0
20241119,170000,813450,38850,38850,38850,38850,0
20241119,165900,813450,38850,38850,38850,38850,0
20241119,165800,813450,38850,38850,38850,38850,0
20241119,165700,813450,38850,38850,38850,38850,0
20241119,165600,813450,38850,38850,38850,38850,0
20241119,165500,813450,38850,38850,38850,38850,0
20241119,165400,813450,38850,38850,38850,38850,0
20241119,165300,813450,38850,38850,38850,38850,0
20241119,165200,813450,38850,38850,38850,38850,0
20241119,165100,813450,38850,38850,38850,38850,0
20241119,165000,813450,38850,38850,38850,38850,0
20241119,164900,813450,38850,38850,38850,38850,0
20241119,164800,813450,38850,38850,38850,38850,0
20241119,164700,813450,38850,38850,38850,38850,0
20241119,164600,813450,38850,38850,38850,38850,0
20241119,164500,813450,38850,38850,38850,38850,0
20241119,164400,813450,38850,38850,38850,38850,0
20241119,164300,813450,38850,38850,38850,38850,3
20241119,164200,813450,38850,38850,38850,38850,0
20241119,164100,813450,38850,38850,38850,38850,0
20241119,164000,813450,38850,38850,38850,38850,0
20241119,163900,813450,38850,38850,38850,38850,0
20241119,163800,813450,38850,38850,38850,38850,0
20241119,163700,813450,38850,38850,38850,38850,0
20241119,163600,813450,38850,38850,38850,38850,0
20241119,163500,813450,38850,38850,38850,38850,0
20241119,163400,813450,38850,38850,38850,38850,0
20241119,163300,813450,38850,38850,38850,38850,0
20241119,163200,813450,38850,38850,38850,38850,0
20241119,163100,813450,38850,38850,38850,38850,0
20241119,163000,813450,38850,38850,38850,38850,0
20241119,162900,813450,38850,38850,38850,38850,0
20241119,162800,813450,38850,38850,38850,38850,0
20241119,162700,813450,38850,38850,38850,38850,0
20241119,162600,813450,38850,38850,38850,38850,0
20241119,162500,813450,38850,38850,38850,38850,0
20241119,162400,813450,38850,38850,38850,38850,0
20241119,162300,813450,38850,38850,38850,38850,0
20241119,162200,813450,38850,38850,38850,38850,0
20241119,162100,813450,38850,38850,38850,38850,0
20241119,162000,813450,38850,38850,38850,38850,0
20241119,161900,813450,38850,38850,38850,38850,0
20241119,161800,813450,38850,38850,38850,38850,0
20241119,161700,813450,38850,38850,38850,38850,0
20241119,161600,813450,38850,38850,38850,38850,0
20241119,161500,813450,38850,38850,38850,38850,0
20241119,161400,813450,38850,38850,38850,38850,0
20241119,161300,813450,38850,38850,38850,38850,3
20241119,161200,813450,38850,38850,38850,38850,0
20241119,161100,813450,38850,38850,38850,38850,0
20241119,161000,813450,38850,38850,38850,38850,0
20241119,160900,813450,38850,38850,38850,38850,0
20241119,160800,813450,38850,38850,38850,38850,0
20241119,160700,813450,38850,38850,38850,38850,0
20241119,160600,813450,38850,38850,38850,38850,0
20241119,160500,813450,38850,38850,38850,38850,0
20241119,160400,813450,38850,38850,38850,38850,0
20241119,160300,813450,38850,38850,38850,38850,0
20241119,160200,813450,38850,38850,38850,38850,0
20241119,160100,813450,38850,38850,38850,38850,0
20241119,160000,813450,38850,38850,38850,38850,0
20241119,155900,813450,38850,38850,38850,38850,0
20241119,155800,813450,38850,38850,38850,38850,0
20241119,155700,813450,38850,38850,38850,38850,0
20241119,155600,813450,38850,38850,38850,38850,0
20241119,155500,813450,38850,38850,38850,38850,0
20241119,155400,813450,38850,38850,38850,38850,0
20241119,155300,813450,38850,38850,38850,38850,0
20241119,155200,813450,38850,38850,38850,38850,0
20241119,155100,813450,38850,38850,38850,38850,0
20241119,155000,813450,38850,38850,38850,38850,0
20241119,154900,813450,38850,38850,38850,38850,0
20241119,154800,813450,38850,38850,38850,38850,0
20241119,154700,813450,38850,38850,38850,38850,0
20241119,154600,813450,38850,38850,38850,38850,0
20241119,154500,813450,38850,38850,38850,38850,0
20241119,154400,813450,38850,38850,38850,38850,0
20241119,154300,813450,38850,38850,38850,38850,3
20241119,154200,813450,38850,38850,38850,38850,0
20241119,154100,813450,38850,38850,38850,38850,0
20241119,154000,813450,38850,38850,38850,38850,0
20241119,153900,813450,38850,38850,38850,38850,0
20241119,153800,813450,38850,38850,38850,38850,0
20241119,153700,813450,38850,38850,38850,38850,0
20241119,153600,813450,38850,38850,38850,38850,0
20241119,153500,813450,38850,38850,38850,38850,0
20241119,153400,813450,38850,38850,38850,38850,0
20241119,153300,813450,38850,38850,38850,38850,0
20241119,153200,813450,38850,38850,38850,38850,0
20241119,153100,813450,38850,38850,38850,38850,0
20241119,153000,813450,38850,38850,38850,38850,3
20241119,152900,696900,38700,38700,38700,38700,0
20241119,152800,696900,38700,38700,38700,38700,0
20241119,152700,696900,38700,38700,38700,38700,0
20241119,152600,696900,38700,38700,38700,38700,0
20241119,152500,696900,38700,38700,38700,38700,0
20241119,152400,696900,38700,38700,38700,38700,0
20241119,152300,696900,38700,38700,38700,38700,0
20241119,152200,696900,38700,38700,38700,38700,0
20241119,152100,696900,38700,38700,38700,38700,0
20241119,152000,696900,38700,38700,38700,38700,0
20241119,151900,696900,38700,38700,38700,38700,0
20241119,151800,696900,38700,38700,38700,38700,0
20241119,151700,696900,38700,38700,38700,38700,1
20241119,151600,658200,38700,38700,38700,38700,0
20241119,151500,658200,38700,38700,38700,38700,0
20241119,151400,658200,38700,38700,38700,38700,0
20241119,151300,658200,38700,38700,38700,38700,0
20241119,151200,658200,38700,38700,38700,38700,0
20241119,151100,658200,38700,38700,38700,38700,0
20241119,151000,658200,38700,38700,38700,38700,0
20241119,150900,658200,38700,38700,38700,38700,0
20241119,150800,658200,38700,38700,38700,38700,0
20241119,150700,658200,38700,38700,38700,38700,0
20241119,150600,658200,38700,38700,38700,38700,1
20241119,150500,619500,38850,38850,38850,38850,0
20241119,150400,619500,38850,38850,38850,38850,0
20241119,150300,619500,38850,38850,38850,38850,0
20241119,150200,619500,38850,38850,38850,38850,0
20241119,150100,619500,38850,38850,38850,38850,0
20241119,150000,619500,38850,38850,38850,38850,0
20241119,145900,619500,38850,38850,38850,38850,0
20241119,145800,619500,38850,38850,38850,38850,0
20241119,145700,619500,38850,38850,38850,38850,1
20241119,145600,580650,38750,38750,38750,38750,1
20241119,145500,541900,38700,38700,38700,38700,0
20241119,145400,541900,38700,38700,38700,38700,0
20241119,145300,541900,38700,38700,38700,38700,0
20241119,145200,541900,38700,38700,38700,38700,0
20241119,145100,541900,38700,38700,38700,38700,0
20241119,145000,541900,38700,38700,38700,38700,0
20241119,144900,541900,38700,38700,38700,38700,0
20241119,144800,541900,38700,38700,38700,38700,0
20241119,144700,541900,38700,38700,38700,38700,0
20241119,144600,541900,38700,38700,38700,38700,1
20241119,144500,503200,38700,38700,38700,38700,0
20241119,144400,503200,38700,38700,38700,38700,0
20241119,144300,503200,38700,38700,38700,38700,0
20241119,144200,503200,38700,38700,38700,38700,0
20241119,144100,503200,38700,38700,38700,38700,0
20241119,144000,503200,38700,38700,38700,38700,0
20241119,143900,503200,38700,38700,38700,38700,0
20241119,143800,503200,38700,38700,38700,38700,0
20241119,143700,503200,38700,38700,38700,38700,6
20241119,143600,271000,38700,38700,38700,38700,1
20241119,143500,232300,38750,38750,38750,38750,0
20241119,143400,232300,38750,38750,38750,38750,0
20241119,143300,232300,38750,38750,38750,38750,0
20241119,143200,232300,38750,38750,38750,38750,0
20241119,143100,232300,38750,38750,38750,38750,0
20241119,143000,232300,38750,38750,38750,38750,0
20241119,142900,232300,38750,38750,38750,38750,0
20241119,142800,232300,38750,38750,38750,38750,0
20241119,142700,232300,38750,38750,38750,38750,0
20241119,142600,232300,38750,38750,38750,38750,0
20241119,142500,232300,38750,38750,38750,38750,1
20241119,142400,193550,38750,38750,38750,38750,0
20241119,142300,193550,38750,38750,38750,38750,0
20241119,142200,193550,38750,38750,38750,38750,0
20241119,142100,193550,38750,38750,38750,38750,0
20241119,142000,193550,38750,38750,38750,38750,0
20241119,141900,193550,38750,38750,38750,38750,0
20241119,141800,193550,38750,38750,38750,38750,0
20241119,141700,193550,38750,38750,38750,38750,0
20241119,141600,193550,38750,38750,38750,38750,0
20241119,141500,193550,38750,38750,38750,38750,1
20241119,141400,154800,38700,38700,38700,38700,0
20241119,141300,154800,38700,38700,38700,38700,0
20241119,141200,154800,38700,38700,38700,38700,0
20241119,141100,154800,38700,38700,38700,38700,0
20241119,141000,154800,38700,38700,38700,38700,0
20241119,140900,154800,38700,38700,38700,38700,0
20241119,140800,154800,38700,38700,38700,38700,0
20241119,140700,154800,38700,38700,38700,38700,0
20241119,140600,154800,38700,38700,38700,38700,0
20241119,140500,154800,38700,38700,38700,38700,0
20241119,140400,154800,38700,38700,38700,38700,0
20241119,140300,154800,38700,38700,38700,38700,0
20241119,140200,154800,38700,38700,38700,38700,0
20241119,140100,154800,38700,38700,38700,38700,0
20241119,140000,154800,38700,38700,38700,38700,0
20241119,135900,154800,38700,38700,38700,38700,0
20241119,135800,154800,38700,38700,38700,38700,0
20241119,135700,154800,38700,38700,38700,38700,0
20241119,135600,154800,38700,38700,38700,38700,0
20241119,135500,154800,38700,38700,38700,38700,0
20241119,135400,154800,38700,38700,38700,38700,0
20241119,135300,154800,38700,38700,38700,38700,0
20241119,135200,154800,38700,38700,38700,38700,0
20241119,135100,154800,38700,38700,38700,38700,0
20241119,135000,154800,38700,38700,38700,38700,0
20241119,134900,154800,38700,38700,38700,38700,0
20241119,134800,154800,38700,38700,38700,38700,0
20241119,134700,154800,38700,38700,38700,38700,0
20241119,134600,154800,38700,38700,38700,38700,0
20241119,134500,154800,38700,38700,38700,38700,0
20241119,134400,154800,38700,38700,38700,38700,0
20241119,134300,154800,38700,38700,38700,38700,0
20241119,134200,154800,38700,38700,38700,38700,0
20241119,134100,154800,38700,38700,38700,38700,0
20241119,134000,154800,38700,38700,38700,38700,0
20241119,133900,154800,38700,38700,38700,38700,0
20241119,133800,154800,38700,38700,38700,38700,0
20241119,133700,154800,38700,38700,38700,38700,0
20241119,133600,154800,38700,38700,38700,38700,0
20241119,133500,154800,38700,38700,38700,38700,0
20241119,133400,154800,38700,38700,38700,38700,0
20241119,133300,154800,38700,38700,38700,38700,0
20241119,133200,154800,38700,38700,38700,38700,0
20241119,133100,154800,38700,38700,38700,38700,0
20241119,133000,154800,38700,38700,38700,38700,0
20241119,132900,154800,38700,38700,38700,38700,0
20241119,132800,154800,38700,38700,38700,38700,0
20241119,132700,154800,38700,38700,38700,38700,0
20241119,132600,154800,38700,38700,38700,38700,0
20241119,132500,154800,38700,38700,38700,38700,0
20241119,132400,154800,38700,38700,38700,38700,0
20241119,132300,154800,38700,38700,38700,38700,0
20241119,132200,154800,38700,38700,38700,38700,0
20241119,132100,154800,38700,38700,38700,38700,0
20241119,132000,154800,38700,38700,38700,38700,0
20241119,131900,154800,38700,38700,38700,38700,0
20241119,131800,154800,38700,38700,38700,38700,0
20241119,131700,154800,38700,38700,38700,38700,0
20241119,131600,154800,38700,38700,38700,38700,0
20241119,131500,154800,38700,38700,38700,38700,0
20241119,131400,154800,38700,38700,38700,38700,0
20241119,131300,154800,38700,38700,38700,38700,0
20241119,131200,154800,38700,38700,38700,38700,0
20241119,131100,154800,38700,38700,38700,38700,0
20241119,131000,154800,38700,38700,38700,38700,0
20241119,130900,154800,38700,38700,38700,38700,0
20241119,130800,154800,38700,38700,38700,38700,0
20241119,130700,154800,38700,38700,38700,38700,0
20241119,130600,154800,38700,38700,38700,38700,0
20241119,130500,154800,38700,38700,38700,38700,0
20241119,130400,154800,38700,38700,38700,38700,0
20241119,130300,154800,38700,38700,38700,38700,0
20241119,130200,154800,38700,38700,38700,38700,0
20241119,130100,154800,38700,38700,38700,38700,0
20241119,130000,154800,38700,38700,38700,38700,0
20241119,125900,154800,38700,38700,38700,38700,0
20241119,125800,154800,38700,38700,38700,38700,0
20241119,125700,154800,38700,38700,38700,38700,0
20241119,125600,154800,38700,38700,38700,38700,0
20241119,125500,154800,38700,38700,38700,38700,0
20241119,125400,154800,38700,38700,38700,38700,0
20241119,125300,154800,38700,38700,38700,38700,0
20241119,125200,154800,38700,38700,38700,38700,0
20241119,125100,154800,38700,38700,38700,38700,0
20241119,125000,154800,38700,38700,38700,38700,0
20241119,124900,154800,38700,38700,38700,38700,0
20241119,124800,154800,38700,38700,38700,38700,0
20241119,124700,154800,38700,38700,38700,38700,0
20241119,124600,154800,38700,38700,38700,38700,0
20241119,124500,154800,38700,38700,38700,38700,0
20241119,124400,154800,38700,38700,38700,38700,0
20241119,124300,154800,38700,38700,38700,38700,0
20241119,124200,154800,38700,38700,38700,38700,0
20241119,124100,154800,38700,38700,38700,38700,0
20241119,124000,154800,38700,38700,38700,38700,0
20241119,123900,154800,38700,38700,38700,38700,0
20241119,123800,154800,38700,38700,38700,38700,0
20241119,123700,154800,38700,38700,38700,38700,0
20241119,123600,154800,38700,38700,38700,38700,0
20241119,123500,154800,38700,38700,38700,38700,0
20241119,123400,154800,38700,38700,38700,38700,0
20241119,123300,154800,38700,38700,38700,38700,0
20241119,123200,154800,38700,38700,38700,38700,0
20241119,123100,154800,38700,38700,38700,38700,0
20241119,123000,154800,38700,38700,38700,38700,0
20241119,122900,154800,38700,38700,38700,38700,0
20241119,122800,154800,38700,38700,38700,38700,0
20241119,122700,154800,38700,38700,38700,38700,0
20241119,122600,154800,38700,38700,38700,38700,0
20241119,122500,154800,38700,38700,38700,38700,2
20241119,122400,77400,38700,38700,38700,38700,0
20241119,122300,77400,38700,38700,38700,38700,0
20241119,122200,77400,38700,38700,38700,38700,0
20241119,122100,77400,38700,38700,38700,38700,0
20241119,122000,77400,38700,38700,38700,38700,0
20241119,121900,77400,38700,38700,38700,38700,0
20241119,121800,77400,38700,38700,38700,38700,0
20241119,121700,77400,38700,38700,38700,38700,0
20241119,121600,77400,38700,38700,38700,38700,0
20241119,121500,77400,38700,38700,38700,38700,0
20241119,121400,77400,38700,38700,38700,38700,0
20241119,121300,77400,38700,38700,38700,38700,0
20241119,121200,77400,38700,38700,38700,38700,0
20241119,121100,77400,38700,38700,38700,38700,0
20241119,121000,77400,38700,38700,38700,38700,0
20241119,120900,77400,38700,38700,38700,38700,0
20241119,120800,77400,38700,38700,38700,38700,0
20241119,120700,77400,38700,38700,38700,38700,0
20241119,120600,77400,38700,38700,38700,38700,0
20241119,120500,77400,38700,38700,38700,38700,0
20241119,120400,77400,38700,38700,38700,38700,0
20241119,120300,77400,38700,38700,38700,38700,0
20241119,120200,77400,38700,38700,38700,38700,0
20241119,120100,77400,38700,38700,38700,38700,0
20241119,120000,77400,38700,38700,38700,38700,1
20241119,115900,38700,38700,38700,38700,38700,0
20241119,115800,38700,38700,38700,38700,38700,0
20241119,115700,38700,38700,38700,38700,38700,0
20241119,115600,38700,38700,38700,38700,38700,0
20241119,115500,38700,38700,38700,38700,38700,0
20241119,115400,38700,38700,38700,38700,38700,0
20241119,115300,38700,38700,38700,38700,38700,0
20241119,115200,38700,38700,38700,38700,38700,0
20241119,115100,38700,38700,38700,38700,38700,0
20241119,115000,38700,38700,38700,38700,38700,0
20241119,114900,38700,38700,38700,38700,38700,0
20241119,114800,38700,38700,38700,38700,38700,0
20241119,114700,38700,38700,38700,38700,38700,0
20241119,114600,38700,38700,38700,38700,38700,0
20241119,114500,38700,38700,38700,38700,38700,0
20241119,114400,38700,38700,38700,38700,38700,0
20241119,114300,38700,38700,38700,38700,38700,0
20241119,114200,38700,38700,38700,38700,38700,0
20241119,114100,38700,38700,38700,38700,38700,0
20241119,114000,38700,38700,38700,38700,38700,0
20241119,113900,38700,38700,38700,38700,38700,0
20241119,113800,38700,38700,38700,38700,38700,0
20241119,113700,38700,38700,38700,38700,38700,0
20241119,113600,38700,38700,38700,38700,38700,0
20241119,113500,38700,38700,38700,38700,38700,0
20241119,113400,38700,38700,38700,38700,38700,0
20241119,113300,38700,38700,38700,38700,38700,0
20241119,113200,38700,38700,38700,38700,38700,0
20241119,113100,38700,38700,38700,38700,38700,0
20241119,113000,38700,38700,38700,38700,38700,0
20241119,112900,38700,38700,38700,38700,38700,0
20241119,112800,38700,38700,38700,38700,38700,0
20241119,112700,38700,38700,38700,38700,38700,0
20241119,112600,38700,38700,38700,38700,38700,0
20241119,112500,38700,38700,38700,38700,38700,0
20241119,112400,38700,38700,38700,38700,38700,0
20241119,112300,38700,38700,38700,38700,38700,1
20241119,112200,0,38750,38750,38750,38750,0
20241119,112100,0,38750,38750,38750,38750,0
20241119,112000,0,38750,38750,38750,38750,0
20241119,111900,0,38750,38750,38750,38750,0
20241119,111800,0,38750,38750,38750,38750,0
20241119,111700,0,38750,38750,38750,38750,0
20241119,111600,0,38750,38750,38750,38750,0
20241119,111500,0,38750,38750,38750,38750,0
20241119,111400,0,38750,38750,38750,38750,0
20241119,111300,0,38750,38750,38750,38750,0
20241119,111200,0,38750,38750,38750,38750,0
20241119,111100,0,38750,38750,38750,38750,0
20241119,111000,0,38750,38750,38750,38750,0
20241119,110900,0,38750,38750,38750,38750,0
20241119,110800,0,38750,38750,38750,38750,0
20241119,110700,0,38750,38750,38750,38750,0
20241119,110600,0,38750,38750,38750,38750,0
20241119,110500,0,38750,38750,38750,38750,0
20241119,110400,0,38750,38750,38750,38750,0
20241119,110300,0,38750,38750,38750,38750,0
20241119,110200,0,38750,38750,38750,38750,0
20241119,110100,0,38750,38750,38750,38750,0
20241119,110000,0,38750,38750,38750,38750,0
20241119,105900,0,38750,38750,38750,38750,0
20241119,105800,0,38750,38750,38750,38750,0
20241119,105700,0,38750,38750,38750,38750,0
20241119,105600,0,38750,38750,38750,38750,0
20241119,105500,0,38750,38750,38750,38750,0
20241119,105400,0,38750,38750,38750,38750,0
20241119,105300,0,38750,38750,38750,38750,0
20241119,105200,0,38750,38750,38750,38750,0
20241119,105100,0,38750,38750,38750,38750,0
20241119,105000,0,38750,38750,38750,38750,0
20241119,104900,0,38750,38750,38750,38750,0
20241119,104800,0,38750,38750,38750,38750,0
20241119,104700,0,38750,38750,38750,38750,0
20241119,104600,0,38750,38750,38750,38750,0
20241119,104500,0,38750,38750,38750,38750,0
20241119,104400,0,38750,38750,38750,38750,0
20241119,104300,0,38750,38750,38750,38750,0
20241119,104200,0,38750,38750,38750,38750,0
20241119,104100,0,38750,38750,38750,38750,0
20241119,104000,0,38750,38750,38750,38750,0
20241119,103900,0,38750,38750,38750,38750,0
20241119,103800,0,38750,38750,38750,38750,0
20241119,103700,0,38750,38750,38750,38750,0
20241119,103600,0,38750,38750,38750,38750,0
20241119,103500,0,38750,38750,38750,38750,0
20241119,103400,0,38750,38750,38750,38750,0
20241119,103300,0,38750,38750,38750,38750,0
20241119,103200,0,38750,38750,38750,38750,0
20241119,103100,0,38750,38750,38750,38750,0
20241119,103000,0,38750,38750,38750,38750,0
20241119,102900,0,38750,38750,38750,38750,0
20241119,102800,0,38750,38750,38750,38750,0
20241119,102700,0,38750,38750,38750,38750,0
20241119,102600,0,38750,38750,38750,38750,0
20241119,102500,0,38750,38750,38750,38750,0
20241119,102400,0,38750,38750,38750,38750,0
20241119,102300,0,38750,38750,38750,38750,0
20241119,102200,0,38750,38750,38750,38750,0
20241119,102100,0,38750,38750,38750,38750,0
20241119,102000,0,38750,38750,38750,38750,0
20241119,101900,0,38750,38750,38750,38750,0
20241119,101800,0,38750,38750,38750,38750,0
20241119,101700,0,38750,38750,38750,38750,0
20241119,101600,0,38750,38750,38750,38750,0
20241119,101500,0,38750,38750,38750,38750,0
20241119,101400,0,38750,38750,38750,38750,0
20241119,101300,0,38750,38750,38750,38750,0
20241119,101200,0,38750,38750,38750,38750,0
20241119,101100,0,38750,38750,38750,38750,0
20241119,101000,0,38750,38750,38750,38750,0
20241119,100900,0,38750,38750,38750,38750,0
20241119,100800,0,38750,38750,38750,38750,0
20241119,100700,0,38750,38750,38750,38750,0
20241119,100600,0,38750,38750,38750,38750,0
20241119,100500,0,38750,38750,38750,38750,0
20241119,100400,0,38750,38750,38750,38750,0
20241119,100300,0,38750,38750,38750,38750,0
20241119,100200,0,38750,38750,38750,38750,0
20241119,100100,0,38750,38750,38750,38750,0
20241119,100000,0,38750,38750,38750,38750,0
20241119,095900,0,38750,38750,38750,38750,0
20241119,095800,0,38750,38750,38750,38750,0
20241119,095700,0,38750,38750,38750,38750,0
20241119,095600,0,38750,38750,38750,38750,0
20241119,095500,0,38750,38750,38750,38750,0
20241119,095400,0,38750,38750,38750,38750,0
20241119,095300,0,38750,38750,38750,38750,0
20241119,095200,0,38750,38750,38750,38750,0
20241119,095100,0,38750,38750,38750,38750,0
20241119,095000,0,38750,38750,38750,38750,0
20241119,094900,0,38750,38750,38750,38750,0
20241119,094800,0,38750,38750,38750,38750,0
20241119,094700,0,38750,38750,38750,38750,0
20241119,094600,0,38750,38750,38750,38750,0
20241119,094500,0,38750,38750,38750,38750,0
20241119,094400,0,38750,38750,38750,38750,0
20241119,094300,0,38750,38750,38750,38750,0
20241119,094200,0,38750,38750,38750,38750,0
20241119,094100,0,38750,38750,38750,38750,0
20241119,094000,0,38750,38750,38750,38750,0
20241119,093900,0,38750,38750,38750,38750,0
20241119,093800,0,38750,38750,38750,38750,0
20241119,093700,0,38750,38750,38750,38750,0
20241119,093600,0,38750,38750,38750,38750,0
20241119,093500,0,38750,38750,38750,38750,0
20241119,093400,0,38750,38750,38750,38750,0
20241119,093300,0,38750,38750,38750,38750,0
20241119,093200,0,38750,38750,38750,38750,0
20241119,093100,0,38750,38750,38750,38750,0
20241119,093000,0,38750,38750,38750,38750,0
20241119,092900,0,38750,38750,38750,38750,0
20241119,092800,0,38750,38750,38750,38750,0
20241119,092700,0,38750,38750,38750,38750,0
20241119,092600,0,38750,38750,38750,38750,0
20241119,092500,0,38750,38750,38750,38750,0
20241119,092400,0,38750,38750,38750,38750,0
20241119,092300,0,38750,38750,38750,38750,0
20241119,092200,0,38750,38750,38750,38750,0
20241119,092100,0,38750,38750,38750,38750,0
20241119,092000,0,38750,38750,38750,38750,0
20241119,091900,0,38750,38750,38750,38750,0
20241119,091800,0,38750,38750,38750,38750,0
20241119,091700,0,38750,38750,38750,38750,0
20241119,091600,0,38750,38750,38750,38750,0
20241119,091500,0,38750,38750,38750,38750,0
20241119,091400,0,38750,38750,38750,38750,0
20241119,091300,0,38750,38750,38750,38750,0
20241119,091200,0,38750,38750,38750,38750,0
20241119,091100,0,38750,38750,38750,38750,0
20241119,091000,0,38750,38750,38750,38750,0
20241119,090900,0,38750,38750,38750,38750,0
20241119,090800,0,38750,38750,38750,38750,0
20241119,090700,0,38750,38750,38750,38750,0
20241119,090600,0,38750,38750,38750,38750,0
20241119,090500,0,38750,38750,38750,38750,0
20241119,090400,0,38750,38750,38750,38750,0
20241119,090300,0,38750,38750,38750,38750,0
20241119,090200,0,38750,38750,38750,38750,0
20241119,090100,0,38750,38750,38750,38750,0
20241119,090000,0,38750,38750,38750,38750,0