KissMeData/004890/min/candle-20241121.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241121,184300,9150150,38600,38600,38600,38600,8
20241121,184200,9150150,38600,38600,38600,38600,0
20241121,184100,9150150,38600,38600,38600,38600,0
20241121,184000,9150150,38600,38600,38600,38600,0
20241121,183900,9150150,38600,38600,38600,38600,0
20241121,183800,9150150,38600,38600,38600,38600,0
20241121,183700,9150150,38600,38600,38600,38600,0
20241121,183600,9150150,38600,38600,38600,38600,0
20241121,183500,9150150,38600,38600,38600,38600,0
20241121,183400,9150150,38600,38600,38600,38600,0
20241121,183300,9150150,38600,38600,38600,38600,0
20241121,183200,9150150,38600,38600,38600,38600,0
20241121,183100,9150150,38600,38600,38600,38600,0
20241121,183000,9150150,38600,38600,38600,38600,0
20241121,182900,9150150,38600,38600,38600,38600,0
20241121,182800,9150150,38600,38600,38600,38600,0
20241121,182700,9150150,38600,38600,38600,38600,0
20241121,182600,9150150,38600,38600,38600,38600,0
20241121,182500,9150150,38600,38600,38600,38600,0
20241121,182400,9150150,38600,38600,38600,38600,0
20241121,182300,9150150,38600,38600,38600,38600,0
20241121,182200,9150150,38600,38600,38600,38600,0
20241121,182100,9150150,38600,38600,38600,38600,0
20241121,182000,9150150,38600,38600,38600,38600,0
20241121,181900,9150150,38600,38600,38600,38600,0
20241121,181800,9150150,38600,38600,38600,38600,0
20241121,181700,9150150,38600,38600,38600,38600,0
20241121,181600,9150150,38600,38600,38600,38600,0
20241121,181500,9150150,38600,38600,38600,38600,0
20241121,181400,9150150,38600,38600,38600,38600,0
20241121,181300,9150150,38600,38600,38600,38600,8
20241121,181200,9150150,38600,38600,38600,38600,0
20241121,181100,9150150,38600,38600,38600,38600,0
20241121,181000,9150150,38600,38600,38600,38600,0
20241121,180900,9150150,38600,38600,38600,38600,0
20241121,180800,9150150,38600,38600,38600,38600,0
20241121,180700,9150150,38600,38600,38600,38600,0
20241121,180600,9150150,38600,38600,38600,38600,0
20241121,180500,9150150,38600,38600,38600,38600,0
20241121,180400,9150150,38600,38600,38600,38600,0
20241121,180300,9150150,38600,38600,38600,38600,0
20241121,180200,9150150,38600,38600,38600,38600,0
20241121,180100,9150150,38600,38600,38600,38600,0
20241121,180000,9150150,38600,38600,38600,38600,0
20241121,175900,9150150,38600,38600,38600,38600,0
20241121,175800,9150150,38600,38600,38600,38600,0
20241121,175700,9150150,38600,38600,38600,38600,0
20241121,175600,9150150,38600,38600,38600,38600,0
20241121,175500,9150150,38600,38600,38600,38600,0
20241121,175400,9150150,38600,38600,38600,38600,0
20241121,175300,9150150,38600,38600,38600,38600,0
20241121,175200,9150150,38600,38600,38600,38600,0
20241121,175100,9150150,38600,38600,38600,38600,0
20241121,175000,9150150,38600,38600,38600,38600,0
20241121,174900,9150150,38600,38600,38600,38600,0
20241121,174800,9150150,38600,38600,38600,38600,0
20241121,174700,9150150,38600,38600,38600,38600,0
20241121,174600,9150150,38600,38600,38600,38600,0
20241121,174500,9150150,38600,38600,38600,38600,0
20241121,174400,9150150,38600,38600,38600,38600,0
20241121,174300,9150150,38600,38600,38600,38600,8
20241121,174200,9150150,38600,38600,38600,38600,0
20241121,174100,9150150,38600,38600,38600,38600,0
20241121,174000,9150150,38600,38600,38600,38600,0
20241121,173900,9150150,38600,38600,38600,38600,0
20241121,173800,9150150,38600,38600,38600,38600,0
20241121,173700,9150150,38600,38600,38600,38600,0
20241121,173600,9150150,38600,38600,38600,38600,0
20241121,173500,9150150,38600,38600,38600,38600,0
20241121,173400,9150150,38600,38600,38600,38600,0
20241121,173300,9150150,38600,38600,38600,38600,0
20241121,173200,9150150,38600,38600,38600,38600,0
20241121,173100,9150150,38600,38600,38600,38600,0
20241121,173000,9150150,38600,38600,38600,38600,0
20241121,172900,9150150,38600,38600,38600,38600,0
20241121,172800,9150150,38600,38600,38600,38600,0
20241121,172700,9150150,38600,38600,38600,38600,0
20241121,172600,9150150,38600,38600,38600,38600,0
20241121,172500,9150150,38600,38600,38600,38600,0
20241121,172400,9150150,38600,38600,38600,38600,0
20241121,172300,9150150,38600,38600,38600,38600,0
20241121,172200,9150150,38600,38600,38600,38600,0
20241121,172100,9150150,38600,38600,38600,38600,0
20241121,172000,9150150,38600,38600,38600,38600,0
20241121,171900,9150150,38600,38600,38600,38600,0
20241121,171800,9150150,38600,38600,38600,38600,0
20241121,171700,9150150,38600,38600,38600,38600,0
20241121,171600,9150150,38600,38600,38600,38600,0
20241121,171500,9150150,38600,38600,38600,38600,0
20241121,171400,9150150,38600,38600,38600,38600,0
20241121,171300,9150150,38600,38600,38600,38600,8
20241121,171200,9150150,38600,38600,38600,38600,0
20241121,171100,9150150,38600,38600,38600,38600,0
20241121,171000,9150150,38600,38600,38600,38600,0
20241121,170900,9150150,38600,38600,38600,38600,0
20241121,170800,9150150,38600,38600,38600,38600,0
20241121,170700,9150150,38600,38600,38600,38600,0
20241121,170600,9150150,38600,38600,38600,38600,0
20241121,170500,9150150,38600,38600,38600,38600,0
20241121,170400,9150150,38600,38600,38600,38600,0
20241121,170300,9150150,38600,38600,38600,38600,0
20241121,170200,9150150,38600,38600,38600,38600,0
20241121,170100,9150150,38600,38600,38600,38600,0
20241121,170000,9150150,38600,38600,38600,38600,0
20241121,165900,9150150,38600,38600,38600,38600,0
20241121,165800,9150150,38600,38600,38600,38600,0
20241121,165700,9150150,38600,38600,38600,38600,0
20241121,165600,9150150,38600,38600,38600,38600,0
20241121,165500,9150150,38600,38600,38600,38600,0
20241121,165400,9150150,38600,38600,38600,38600,0
20241121,165300,9150150,38600,38600,38600,38600,0
20241121,165200,9150150,38600,38600,38600,38600,0
20241121,165100,9150150,38600,38600,38600,38600,0
20241121,165000,9150150,38600,38600,38600,38600,0
20241121,164900,9150150,38600,38600,38600,38600,0
20241121,164800,9150150,38600,38600,38600,38600,0
20241121,164700,9150150,38600,38600,38600,38600,0
20241121,164600,9150150,38600,38600,38600,38600,0
20241121,164500,9150150,38600,38600,38600,38600,0
20241121,164400,9150150,38600,38600,38600,38600,0
20241121,164300,9150150,38600,38600,38600,38600,8
20241121,164200,9150150,38600,38600,38600,38600,0
20241121,164100,9150150,38600,38600,38600,38600,0
20241121,164000,9150150,38600,38600,38600,38600,0
20241121,163900,9150150,38600,38600,38600,38600,0
20241121,163800,9150150,38600,38600,38600,38600,0
20241121,163700,9150150,38600,38600,38600,38600,0
20241121,163600,9150150,38600,38600,38600,38600,0
20241121,163500,9150150,38600,38600,38600,38600,0
20241121,163400,9150150,38600,38600,38600,38600,0
20241121,163300,9150150,38600,38600,38600,38600,0
20241121,163200,9150150,38600,38600,38600,38600,0
20241121,163100,9150150,38600,38600,38600,38600,0
20241121,163000,9150150,38600,38600,38600,38600,0
20241121,162900,9150150,38600,38600,38600,38600,0
20241121,162800,9150150,38600,38600,38600,38600,0
20241121,162700,9150150,38600,38600,38600,38600,0
20241121,162600,9150150,38600,38600,38600,38600,0
20241121,162500,9150150,38600,38600,38600,38600,0
20241121,162400,9150150,38600,38600,38600,38600,0
20241121,162300,9150150,38600,38600,38600,38600,0
20241121,162200,9150150,38600,38600,38600,38600,0
20241121,162100,9150150,38600,38600,38600,38600,0
20241121,162000,9150150,38600,38600,38600,38600,0
20241121,161900,9150150,38600,38600,38600,38600,0
20241121,161800,9150150,38600,38600,38600,38600,0
20241121,161700,9150150,38600,38600,38600,38600,0
20241121,161600,9150150,38600,38600,38600,38600,0
20241121,161500,9150150,38600,38600,38600,38600,0
20241121,161400,9150150,38600,38600,38600,38600,0
20241121,161300,9150150,38600,38600,38600,38600,8
20241121,161200,9150150,38600,38600,38600,38600,0
20241121,161100,9150150,38600,38600,38600,38600,0
20241121,161000,9150150,38600,38600,38600,38600,0
20241121,160900,9150150,38600,38600,38600,38600,0
20241121,160800,9150150,38600,38600,38600,38600,0
20241121,160700,9150150,38600,38600,38600,38600,0
20241121,160600,9150150,38600,38600,38600,38600,0
20241121,160500,9150150,38600,38600,38600,38600,0
20241121,160400,9150150,38600,38600,38600,38600,0
20241121,160300,9150150,38600,38600,38600,38600,0
20241121,160200,9150150,38600,38600,38600,38600,0
20241121,160100,9150150,38600,38600,38600,38600,0
20241121,160000,9150150,38600,38600,38600,38600,0
20241121,155900,9150150,38600,38600,38600,38600,0
20241121,155800,9150150,38600,38600,38600,38600,0
20241121,155700,9150150,38600,38600,38600,38600,0
20241121,155600,9150150,38600,38600,38600,38600,0
20241121,155500,9150150,38600,38600,38600,38600,0
20241121,155400,9150150,38600,38600,38600,38600,0
20241121,155300,9150150,38600,38600,38600,38600,0
20241121,155200,9150150,38600,38600,38600,38600,0
20241121,155100,9150150,38600,38600,38600,38600,0
20241121,155000,9150150,38600,38600,38600,38600,0
20241121,154900,9150150,38600,38600,38600,38600,0
20241121,154800,9150150,38600,38600,38600,38600,0
20241121,154700,9150150,38600,38600,38600,38600,0
20241121,154600,9150150,38600,38600,38600,38600,0
20241121,154500,9150150,38600,38600,38600,38600,0
20241121,154400,9150150,38600,38600,38600,38600,0
20241121,154300,9150150,38600,38600,38600,38600,8
20241121,154200,9150150,38600,38600,38600,38600,0
20241121,154100,9150150,38600,38600,38600,38600,0
20241121,154000,9150150,38600,38600,38600,38600,0
20241121,153900,9150150,38600,38600,38600,38600,0
20241121,153800,9150150,38600,38600,38600,38600,0
20241121,153700,9150150,38600,38600,38600,38600,0
20241121,153600,9150150,38600,38600,38600,38600,0
20241121,153500,9150150,38600,38600,38600,38600,0
20241121,153400,9150150,38600,38600,38600,38600,0
20241121,153300,9150150,38600,38600,38600,38600,0
20241121,153200,9150150,38600,38600,38600,38600,0
20241121,153100,9150150,38600,38600,38600,38600,0
20241121,153000,9150150,38600,38600,38600,38600,8
20241121,152900,8841350,38650,38650,38650,38650,0
20241121,152800,8841350,38650,38650,38650,38650,0
20241121,152700,8841350,38650,38650,38650,38650,0
20241121,152600,8841350,38650,38650,38650,38650,0
20241121,152500,8841350,38650,38650,38650,38650,0
20241121,152400,8841350,38650,38650,38650,38650,0
20241121,152300,8841350,38650,38650,38650,38650,0
20241121,152200,8841350,38650,38650,38650,38650,0
20241121,152100,8841350,38650,38650,38650,38650,0
20241121,152000,8841350,38650,38650,38650,38650,0
20241121,151900,8841350,38650,38650,38650,38650,0
20241121,151800,8841350,38650,38650,38650,38650,1
20241121,151700,8802700,38600,38600,38600,38600,0
20241121,151600,8802700,38600,38600,38600,38600,1
20241121,151500,8764100,38600,38600,38600,38600,0
20241121,151400,8764100,38600,38600,38600,38600,0
20241121,151300,8764100,38600,38600,38600,38600,0
20241121,151200,8764100,38600,38600,38600,38600,0
20241121,151100,8764100,38600,38600,38600,38600,0
20241121,151000,8764100,38600,38600,38600,38600,0
20241121,150900,8764100,38600,38600,38600,38600,0
20241121,150800,8764100,38600,38600,38600,38600,1
20241121,150700,8725500,38650,38650,38650,38650,0
20241121,150600,8725500,38650,38650,38650,38650,0
20241121,150500,8725500,38650,38650,38650,38650,0
20241121,150400,8725500,38650,38650,38650,38650,0
20241121,150300,8725500,38650,38650,38650,38650,1
20241121,150200,8686850,38650,38650,38650,38650,0
20241121,150100,8686850,38650,38650,38650,38650,0
20241121,150000,8686850,38650,38650,38650,38650,0
20241121,145900,8686850,38650,38650,38650,38650,1
20241121,145800,8648200,38650,38650,38650,38650,0
20241121,145700,8648200,38650,38650,38650,38650,0
20241121,145600,8648200,38650,38650,38650,38650,0
20241121,145500,8648200,38650,38650,38650,38650,0
20241121,145400,8648200,38650,38650,38650,38650,0
20241121,145300,8648200,38650,38650,38650,38650,0
20241121,145200,8648200,38650,38650,38650,38650,0
20241121,145100,8648200,38650,38650,38650,38650,0
20241121,145000,8648200,38650,38650,38650,38650,0
20241121,144900,8648200,38650,38650,38650,38650,0
20241121,144800,8648200,38650,38650,38650,38650,1
20241121,144700,8609550,38600,38600,38600,38600,0
20241121,144600,8609550,38600,38600,38600,38600,0
20241121,144500,8609550,38600,38600,38600,38600,0
20241121,144400,8609550,38600,38600,38600,38600,0
20241121,144300,8609550,38600,38600,38600,38600,0
20241121,144200,8609550,38600,38600,38600,38600,0
20241121,144100,8609550,38600,38600,38600,38600,0
20241121,144000,8609550,38600,38600,38600,38600,0
20241121,143900,8609550,38600,38600,38600,38600,0
20241121,143800,8609550,38600,38600,38650,38600,66
20241121,143700,6060600,38600,38600,38600,38600,22
20241121,143600,5211400,38600,38600,38600,38600,0
20241121,143500,5211400,38600,38600,38600,38600,0
20241121,143400,5211400,38600,38600,38600,38600,0
20241121,143300,5211400,38600,38600,38600,38600,1
20241121,143200,5172800,38550,38550,38550,38550,0
20241121,143100,5172800,38550,38550,38550,38550,0
20241121,143000,5172800,38550,38600,38600,38550,5
20241121,142900,4980000,38600,38600,38600,38600,0
20241121,142800,4980000,38600,38600,38600,38600,0
20241121,142700,4980000,38600,38600,38600,38600,0
20241121,142600,4980000,38600,38600,38600,38600,0
20241121,142500,4980000,38600,38600,38600,38600,0
20241121,142400,4980000,38600,38600,38600,38600,0
20241121,142300,4980000,38600,38600,38600,38600,0
20241121,142200,4980000,38600,38600,38600,38600,0
20241121,142100,4980000,38600,38600,38600,38600,0
20241121,142000,4980000,38600,38600,38600,38600,0
20241121,141900,4980000,38600,38600,38600,38600,0
20241121,141800,4980000,38600,38600,38600,38600,1
20241121,141700,4941400,38600,38600,38600,38600,0
20241121,141600,4941400,38600,38600,38600,38600,0
20241121,141500,4941400,38600,38600,38600,38600,0
20241121,141400,4941400,38600,38600,38600,38600,0
20241121,141300,4941400,38600,38600,38600,38600,0
20241121,141200,4941400,38600,38600,38600,38600,0
20241121,141100,4941400,38600,38600,38600,38600,0
20241121,141000,4941400,38600,38600,38600,38600,0
20241121,140900,4941400,38600,38600,38600,38600,0
20241121,140800,4941400,38600,38600,38600,38600,0
20241121,140700,4941400,38600,38600,38600,38600,0
20241121,140600,4941400,38600,38600,38600,38600,0
20241121,140500,4941400,38600,38600,38600,38600,0
20241121,140400,4941400,38600,38600,38600,38600,1
20241121,140300,4902800,38600,38600,38600,38600,0
20241121,140200,4902800,38600,38600,38600,38600,0
20241121,140100,4902800,38600,38600,38600,38600,1
20241121,140000,4864200,38550,38550,38550,38550,0
20241121,135900,4864200,38550,38550,38550,38550,0
20241121,135800,4864200,38550,38550,38550,38550,0
20241121,135700,4864200,38550,38550,38550,38550,0
20241121,135600,4864200,38550,38550,38550,38550,0
20241121,135500,4864200,38550,38550,38550,38550,0
20241121,135400,4864200,38550,38550,38550,38550,1
20241121,135300,4825650,38600,38600,38600,38600,0
20241121,135200,4825650,38600,38600,38600,38600,0
20241121,135100,4825650,38600,38600,38600,38600,0
20241121,135000,4825650,38600,38600,38600,38600,0
20241121,134900,4825650,38600,38600,38600,38600,1
20241121,134800,4787050,38600,38600,38600,38600,0
20241121,134700,4787050,38600,38600,38600,38600,0
20241121,134600,4787050,38600,38600,38600,38600,0
20241121,134500,4787050,38600,38600,38600,38600,0
20241121,134400,4787050,38600,38600,38600,38600,0
20241121,134300,4787050,38600,38600,38600,38600,0
20241121,134200,4787050,38600,38600,38600,38600,0
20241121,134100,4787050,38600,38600,38600,38600,0
20241121,134000,4787050,38600,38600,38600,38600,0
20241121,133900,4787050,38600,38600,38600,38600,0
20241121,133800,4787050,38600,38600,38600,38600,0
20241121,133700,4787050,38600,38600,38600,38600,0
20241121,133600,4787050,38600,38600,38600,38600,0
20241121,133500,4787050,38600,38600,38600,38600,0
20241121,133400,4787050,38600,38600,38600,38600,1
20241121,133300,4748450,38600,38600,38600,38600,1
20241121,133200,4709850,38650,38650,38650,38650,0
20241121,133100,4709850,38650,38650,38650,38650,0
20241121,133000,4709850,38650,38650,38650,38650,0
20241121,132900,4709850,38650,38650,38650,38650,0
20241121,132800,4709850,38650,38650,38650,38650,0
20241121,132700,4709850,38650,38650,38650,38650,0
20241121,132600,4709850,38650,38650,38650,38650,0
20241121,132500,4709850,38650,38650,38650,38650,0
20241121,132400,4709850,38650,38650,38650,38650,0
20241121,132300,4709850,38650,38650,38650,38650,0
20241121,132200,4709850,38650,38650,38650,38650,0
20241121,132100,4709850,38650,38650,38650,38650,0
20241121,132000,4709850,38650,38650,38650,38650,0
20241121,131900,4709850,38650,38650,38650,38650,1
20241121,131800,4671200,38650,38650,38650,38650,0
20241121,131700,4671200,38650,38650,38650,38650,0
20241121,131600,4671200,38650,38650,38650,38650,0
20241121,131500,4671200,38650,38650,38650,38650,0
20241121,131400,4671200,38650,38650,38650,38650,0
20241121,131300,4671200,38650,38650,38650,38650,0
20241121,131200,4671200,38650,38650,38650,38650,0
20241121,131100,4671200,38650,38650,38650,38650,0
20241121,131000,4671200,38650,38650,38650,38650,0
20241121,130900,4671200,38650,38650,38650,38650,0
20241121,130800,4671200,38650,38650,38650,38650,0
20241121,130700,4671200,38650,38650,38650,38650,0
20241121,130600,4671200,38650,38650,38650,38650,0
20241121,130500,4671200,38650,38650,38650,38650,0
20241121,130400,4671200,38650,38650,38650,38650,2
20241121,130300,4593900,38650,38650,38650,38650,0
20241121,130200,4593900,38650,38650,38650,38650,0
20241121,130100,4593900,38650,38650,38650,38650,0
20241121,130000,4593900,38650,38650,38650,38650,0
20241121,125900,4593900,38650,38650,38650,38650,0
20241121,125800,4593900,38650,38650,38650,38650,0
20241121,125700,4593900,38650,38650,38650,38650,0
20241121,125600,4593900,38650,38650,38650,38650,0
20241121,125500,4593900,38650,38650,38650,38650,0
20241121,125400,4593900,38650,38650,38650,38650,0
20241121,125300,4593900,38650,38650,38650,38650,0
20241121,125200,4593900,38650,38650,38650,38650,0
20241121,125100,4593900,38650,38650,38650,38650,0
20241121,125000,4593900,38650,38650,38650,38650,0
20241121,124900,4593900,38650,38650,38650,38650,1
20241121,124800,4555250,38650,38650,38650,38650,0
20241121,124700,4555250,38650,38650,38650,38650,0
20241121,124600,4555250,38650,38650,38650,38650,0
20241121,124500,4555250,38650,38650,38650,38650,0
20241121,124400,4555250,38650,38650,38650,38650,0
20241121,124300,4555250,38650,38650,38650,38650,0
20241121,124200,4555250,38650,38650,38650,38650,0
20241121,124100,4555250,38650,38650,38650,38650,0
20241121,124000,4555250,38650,38650,38650,38650,0
20241121,123900,4555250,38650,38650,38650,38650,0
20241121,123800,4555250,38650,38650,38650,38650,0
20241121,123700,4555250,38650,38650,38650,38650,0
20241121,123600,4555250,38650,38650,38650,38650,0
20241121,123500,4555250,38650,38650,38650,38650,0
20241121,123400,4555250,38650,38650,38650,38650,1
20241121,123300,4516600,38600,38600,38600,38600,0
20241121,123200,4516600,38600,38600,38600,38600,0
20241121,123100,4516600,38600,38600,38600,38600,0
20241121,123000,4516600,38600,38600,38600,38600,0
20241121,122900,4516600,38600,38600,38600,38600,0
20241121,122800,4516600,38600,38600,38600,38600,0
20241121,122700,4516600,38600,38600,38600,38600,0
20241121,122600,4516600,38600,38600,38600,38600,0
20241121,122500,4516600,38600,38600,38600,38600,0
20241121,122400,4516600,38600,38600,38600,38600,0
20241121,122300,4516600,38600,38600,38600,38600,0
20241121,122200,4516600,38600,38600,38600,38600,0
20241121,122100,4516600,38600,38600,38600,38600,0
20241121,122000,4516600,38600,38600,38600,38600,0
20241121,121900,4516600,38600,38600,38600,38600,1
20241121,121800,4478000,38600,38600,38600,38600,0
20241121,121700,4478000,38600,38600,38600,38600,0
20241121,121600,4478000,38600,38600,38600,38600,0
20241121,121500,4478000,38600,38600,38600,38600,0
20241121,121400,4478000,38600,38600,38600,38600,55
20241121,121300,2355000,38600,38600,38600,38600,0
20241121,121200,2355000,38600,38600,38600,38600,0
20241121,121100,2355000,38600,38600,38600,38600,0
20241121,121000,2355000,38600,38600,38600,38600,0
20241121,120900,2355000,38600,38600,38600,38600,0
20241121,120800,2355000,38600,38600,38600,38600,0
20241121,120700,2355000,38600,38600,38600,38600,2
20241121,120600,2277800,38650,38650,38650,38650,2
20241121,120500,2200500,38650,38650,38650,38650,1
20241121,120400,2161850,38600,38600,38600,38600,0
20241121,120300,2161850,38600,38600,38600,38600,0
20241121,120200,2161850,38600,38600,38600,38600,0
20241121,120100,2161850,38600,38600,38600,38600,7
20241121,120000,1891650,38600,38600,38600,38600,0
20241121,115900,1891650,38600,38600,38600,38600,0
20241121,115800,1891650,38600,38600,38600,38600,0
20241121,115700,1891650,38600,38600,38600,38600,0
20241121,115600,1891650,38600,38600,38600,38600,40
20241121,115500,347650,38600,38600,38600,38600,0
20241121,115400,347650,38600,38600,38600,38600,0
20241121,115300,347650,38600,38600,38600,38600,1
20241121,115200,309050,38650,38650,38650,38650,0
20241121,115100,309050,38650,38650,38650,38650,0
20241121,115000,309050,38650,38650,38650,38650,1
20241121,114900,270400,38650,38650,38650,38650,0
20241121,114800,270400,38650,38650,38650,38650,0
20241121,114700,270400,38650,38650,38650,38650,0
20241121,114600,270400,38650,38650,38650,38650,0
20241121,114500,270400,38650,38650,38650,38650,0
20241121,114400,270400,38650,38650,38650,38650,0
20241121,114300,270400,38650,38650,38650,38650,0
20241121,114200,270400,38650,38650,38650,38650,0
20241121,114100,270400,38650,38650,38650,38650,0
20241121,114000,270400,38650,38650,38650,38650,0
20241121,113900,270400,38650,38650,38650,38650,0
20241121,113800,270400,38650,38650,38650,38650,1
20241121,113700,231750,38650,38650,38650,38650,0
20241121,113600,231750,38650,38650,38650,38650,0
20241121,113500,231750,38650,38650,38650,38650,1
20241121,113400,193100,38650,38650,38650,38650,0
20241121,113300,193100,38650,38650,38650,38650,0
20241121,113200,193100,38650,38650,38650,38650,0
20241121,113100,193100,38650,38650,38650,38650,0
20241121,113000,193100,38650,38650,38650,38650,0
20241121,112900,193100,38650,38650,38650,38650,0
20241121,112800,193100,38650,38650,38650,38650,0
20241121,112700,193100,38650,38650,38650,38650,0
20241121,112600,193100,38650,38650,38650,38650,0
20241121,112500,193100,38650,38650,38650,38650,0
20241121,112400,193100,38650,38650,38650,38650,0
20241121,112300,193100,38650,38650,38650,38650,0
20241121,112200,193100,38650,38650,38650,38650,0
20241121,112100,193100,38650,38650,38650,38650,0
20241121,112000,193100,38650,38650,38650,38650,0
20241121,111900,193100,38650,38650,38650,38650,0
20241121,111800,193100,38650,38650,38650,38650,0
20241121,111700,193100,38650,38650,38650,38650,0
20241121,111600,193100,38650,38650,38650,38650,0
20241121,111500,193100,38650,38650,38650,38650,0
20241121,111400,193100,38650,38650,38650,38650,0
20241121,111300,193100,38650,38650,38650,38650,0
20241121,111200,193100,38650,38650,38650,38650,1
20241121,111100,154450,38450,38450,38450,38450,0
20241121,111000,154450,38450,38450,38450,38450,0
20241121,110900,154450,38450,38450,38450,38450,0
20241121,110800,154450,38450,38450,38450,38450,0
20241121,110700,154450,38450,38450,38450,38450,0
20241121,110600,154450,38450,38450,38450,38450,0
20241121,110500,154450,38450,38450,38450,38450,0
20241121,110400,154450,38450,38450,38450,38450,0
20241121,110300,154450,38450,38450,38450,38450,0
20241121,110200,154450,38450,38450,38450,38450,0
20241121,110100,154450,38450,38450,38450,38450,0
20241121,110000,154450,38450,38450,38450,38450,0
20241121,105900,154450,38450,38450,38450,38450,0
20241121,105800,154450,38450,38450,38450,38450,0
20241121,105700,154450,38450,38450,38450,38450,0
20241121,105600,154450,38450,38450,38450,38450,0
20241121,105500,154450,38450,38450,38450,38450,0
20241121,105400,154450,38450,38450,38450,38450,0
20241121,105300,154450,38450,38450,38450,38450,0
20241121,105200,154450,38450,38450,38450,38450,0
20241121,105100,154450,38450,38450,38450,38450,0
20241121,105000,154450,38450,38450,38450,38450,1
20241121,104900,116000,38650,38650,38650,38650,0
20241121,104800,116000,38650,38650,38650,38650,0
20241121,104700,116000,38650,38650,38650,38650,0
20241121,104600,116000,38650,38650,38650,38650,0
20241121,104500,116000,38650,38650,38650,38650,0
20241121,104400,116000,38650,38650,38650,38650,0
20241121,104300,116000,38650,38650,38650,38650,0
20241121,104200,116000,38650,38650,38650,38650,0
20241121,104100,116000,38650,38650,38650,38650,0
20241121,104000,116000,38650,38650,38650,38650,1
20241121,103900,77350,38650,38650,38650,38650,0
20241121,103800,77350,38650,38650,38650,38650,0
20241121,103700,77350,38650,38650,38650,38650,0
20241121,103600,77350,38650,38650,38650,38650,0
20241121,103500,77350,38650,38650,38650,38650,0
20241121,103400,77350,38650,38650,38650,38650,0
20241121,103300,77350,38650,38650,38650,38650,0
20241121,103200,77350,38650,38650,38650,38650,0
20241121,103100,77350,38650,38650,38650,38650,0
20241121,103000,77350,38650,38650,38650,38650,0
20241121,102900,77350,38650,38650,38650,38650,0
20241121,102800,77350,38650,38650,38650,38650,0
20241121,102700,77350,38650,38650,38650,38650,0
20241121,102600,77350,38650,38650,38650,38650,0
20241121,102500,77350,38650,38650,38650,38650,0
20241121,102400,77350,38650,38650,38650,38650,0
20241121,102300,77350,38650,38650,38650,38650,0
20241121,102200,77350,38650,38650,38650,38650,0
20241121,102100,77350,38650,38650,38650,38650,0
20241121,102000,77350,38650,38650,38650,38650,0
20241121,101900,77350,38650,38650,38650,38650,0
20241121,101800,77350,38650,38650,38650,38650,0
20241121,101700,77350,38650,38650,38650,38650,0
20241121,101600,77350,38650,38650,38650,38650,0
20241121,101500,77350,38650,38650,38650,38650,0
20241121,101400,77350,38650,38650,38650,38650,0
20241121,101300,77350,38650,38650,38650,38650,0
20241121,101200,77350,38650,38650,38650,38650,0
20241121,101100,77350,38650,38650,38650,38650,1
20241121,101000,38700,38700,38700,38700,38700,0
20241121,100900,38700,38700,38700,38700,38700,0
20241121,100800,38700,38700,38700,38700,38700,0
20241121,100700,38700,38700,38700,38700,38700,0
20241121,100600,38700,38700,38700,38700,38700,0
20241121,100500,38700,38700,38700,38700,38700,0
20241121,100400,38700,38700,38700,38700,38700,0
20241121,100300,38700,38700,38700,38700,38700,0
20241121,100200,38700,38700,38700,38700,38700,0
20241121,100100,38700,38700,38700,38700,38700,0
20241121,100000,38700,38700,38700,38700,38700,0
20241121,095900,38700,38700,38700,38700,38700,0
20241121,095800,38700,38700,38700,38700,38700,0
20241121,095700,38700,38700,38700,38700,38700,0
20241121,095600,38700,38700,38700,38700,38700,0
20241121,095500,38700,38700,38700,38700,38700,0
20241121,095400,38700,38700,38700,38700,38700,0
20241121,095300,38700,38700,38700,38700,38700,0
20241121,095200,38700,38700,38700,38700,38700,0
20241121,095100,38700,38700,38700,38700,38700,0
20241121,095000,38700,38700,38700,38700,38700,0
20241121,094900,38700,38700,38700,38700,38700,0
20241121,094800,38700,38700,38700,38700,38700,0
20241121,094700,38700,38700,38700,38700,38700,0
20241121,094600,38700,38700,38700,38700,38700,0
20241121,094500,38700,38700,38700,38700,38700,0
20241121,094400,38700,38700,38700,38700,38700,0
20241121,094300,38700,38700,38700,38700,38700,0
20241121,094200,38700,38700,38700,38700,38700,0
20241121,094100,38700,38700,38700,38700,38700,0
20241121,094000,38700,38700,38700,38700,38700,0
20241121,093900,38700,38700,38700,38700,38700,0
20241121,093800,38700,38700,38700,38700,38700,0
20241121,093700,38700,38700,38700,38700,38700,0
20241121,093600,38700,38700,38700,38700,38700,0
20241121,093500,38700,38700,38700,38700,38700,0
20241121,093400,38700,38700,38700,38700,38700,0
20241121,093300,38700,38700,38700,38700,38700,0
20241121,093200,38700,38700,38700,38700,38700,0
20241121,093100,38700,38700,38700,38700,38700,0
20241121,093000,38700,38700,38700,38700,38700,0
20241121,092900,38700,38700,38700,38700,38700,0
20241121,092800,38700,38700,38700,38700,38700,0
20241121,092700,38700,38700,38700,38700,38700,0
20241121,092600,38700,38700,38700,38700,38700,0
20241121,092500,38700,38700,38700,38700,38700,0
20241121,092400,38700,38700,38700,38700,38700,0
20241121,092300,38700,38700,38700,38700,38700,0
20241121,092200,38700,38700,38700,38700,38700,0
20241121,092100,38700,38700,38700,38700,38700,0
20241121,092000,38700,38700,38700,38700,38700,0
20241121,091900,38700,38700,38700,38700,38700,0
20241121,091800,38700,38700,38700,38700,38700,0
20241121,091700,38700,38700,38700,38700,38700,0
20241121,091600,38700,38700,38700,38700,38700,0
20241121,091500,38700,38700,38700,38700,38700,0
20241121,091400,38700,38700,38700,38700,38700,0
20241121,091300,38700,38700,38700,38700,38700,0
20241121,091200,38700,38700,38700,38700,38700,0
20241121,091100,38700,38700,38700,38700,38700,0
20241121,091000,38700,38700,38700,38700,38700,0
20241121,090900,38700,38700,38700,38700,38700,0
20241121,090800,38700,38700,38700,38700,38700,0
20241121,090700,38700,38700,38700,38700,38700,0
20241121,090600,38700,38700,38700,38700,38700,0
20241121,090500,38700,38700,38700,38700,38700,0
20241121,090400,38700,38700,38700,38700,38700,0
20241121,090300,38700,38700,38700,38700,38700,0
20241121,090200,38700,38700,38700,38700,38700,0
20241121,090100,38700,38700,38700,38700,38700,0
20241121,090000,38700,38700,38700,38700,38700,1