KissMeData/004890/min/candle-20241126.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,184400,3947700,39100,39100,39100,39100,3
20241126,184300,3947700,39100,39100,39100,39100,0
20241126,184200,3947700,39100,39100,39100,39100,0
20241126,184100,3947700,39100,39100,39100,39100,0
20241126,184000,3947700,39100,39100,39100,39100,0
20241126,183900,3947700,39100,39100,39100,39100,0
20241126,183800,3947700,39100,39100,39100,39100,0
20241126,183700,3947700,39100,39100,39100,39100,0
20241126,183600,3947700,39100,39100,39100,39100,0
20241126,183500,3947700,39100,39100,39100,39100,0
20241126,183400,3947700,39100,39100,39100,39100,0
20241126,183300,3947700,39100,39100,39100,39100,0
20241126,183200,3947700,39100,39100,39100,39100,0
20241126,183100,3947700,39100,39100,39100,39100,0
20241126,183000,3947700,39100,39100,39100,39100,0
20241126,182900,3947700,39100,39100,39100,39100,0
20241126,182800,3947700,39100,39100,39100,39100,0
20241126,182700,3947700,39100,39100,39100,39100,0
20241126,182600,3947700,39100,39100,39100,39100,0
20241126,182500,3947700,39100,39100,39100,39100,0
20241126,182400,3947700,39100,39100,39100,39100,0
20241126,182300,3947700,39100,39100,39100,39100,0
20241126,182200,3947700,39100,39100,39100,39100,0
20241126,182100,3947700,39100,39100,39100,39100,0
20241126,182000,3947700,39100,39100,39100,39100,0
20241126,181900,3947700,39100,39100,39100,39100,0
20241126,181800,3947700,39100,39100,39100,39100,0
20241126,181700,3947700,39100,39100,39100,39100,0
20241126,181600,3947700,39100,39100,39100,39100,0
20241126,181500,3947700,39100,39100,39100,39100,0
20241126,181400,3947700,39100,39100,39100,39100,3
20241126,181300,3947700,39100,39100,39100,39100,0
20241126,181200,3947700,39100,39100,39100,39100,0
20241126,181100,3947700,39100,39100,39100,39100,0
20241126,181000,3947700,39100,39100,39100,39100,0
20241126,180900,3947700,39100,39100,39100,39100,0
20241126,180800,3947700,39100,39100,39100,39100,0
20241126,180700,3947700,39100,39100,39100,39100,0
20241126,180600,3947700,39100,39100,39100,39100,0
20241126,180500,3947700,39100,39100,39100,39100,0
20241126,180400,3947700,39100,39100,39100,39100,0
20241126,180300,3947700,39100,39100,39100,39100,0
20241126,180200,3947700,39100,39100,39100,39100,0
20241126,180100,3947700,39100,39100,39100,39100,0
20241126,180000,3947700,39100,39100,39100,39100,0
20241126,175900,3947700,39100,39100,39100,39100,0
20241126,175800,3947700,39100,39100,39100,39100,0
20241126,175700,3947700,39100,39100,39100,39100,0
20241126,175600,3947700,39100,39100,39100,39100,0
20241126,175500,3947700,39100,39100,39100,39100,0
20241126,175400,3947700,39100,39100,39100,39100,0
20241126,175300,3947700,39100,39100,39100,39100,0
20241126,175200,3947700,39100,39100,39100,39100,0
20241126,175100,3947700,39100,39100,39100,39100,0
20241126,175000,3947700,39100,39100,39100,39100,0
20241126,174900,3947700,39100,39100,39100,39100,0
20241126,174800,3947700,39100,39100,39100,39100,0
20241126,174700,3947700,39100,39100,39100,39100,0
20241126,174600,3947700,39100,39100,39100,39100,0
20241126,174500,3947700,39100,39100,39100,39100,0
20241126,174400,3947700,39100,39100,39100,39100,3
20241126,174300,3947700,39100,39100,39100,39100,0
20241126,174200,3947700,39100,39100,39100,39100,0
20241126,174100,3947700,39100,39100,39100,39100,0
20241126,174000,3947700,39100,39100,39100,39100,0
20241126,173900,3947700,39100,39100,39100,39100,0
20241126,173800,3947700,39100,39100,39100,39100,0
20241126,173700,3947700,39100,39100,39100,39100,0
20241126,173600,3947700,39100,39100,39100,39100,0
20241126,173500,3947700,39100,39100,39100,39100,0
20241126,173400,3947700,39100,39100,39100,39100,0
20241126,173300,3947700,39100,39100,39100,39100,0
20241126,173200,3947700,39100,39100,39100,39100,0
20241126,173100,3947700,39100,39100,39100,39100,0
20241126,173000,3947700,39100,39100,39100,39100,0
20241126,172900,3947700,39100,39100,39100,39100,0
20241126,172800,3947700,39100,39100,39100,39100,0
20241126,172700,3947700,39100,39100,39100,39100,0
20241126,172600,3947700,39100,39100,39100,39100,0
20241126,172500,3947700,39100,39100,39100,39100,0
20241126,172400,3947700,39100,39100,39100,39100,0
20241126,172300,3947700,39100,39100,39100,39100,0
20241126,172200,3947700,39100,39100,39100,39100,0
20241126,172100,3947700,39100,39100,39100,39100,0
20241126,172000,3947700,39100,39100,39100,39100,0
20241126,171900,3947700,39100,39100,39100,39100,0
20241126,171800,3947700,39100,39100,39100,39100,0
20241126,171700,3947700,39100,39100,39100,39100,0
20241126,171600,3947700,39100,39100,39100,39100,0
20241126,171500,3947700,39100,39100,39100,39100,0
20241126,171400,3947700,39100,39100,39100,39100,3
20241126,171300,3947700,39100,39100,39100,39100,0
20241126,171200,3947700,39100,39100,39100,39100,0
20241126,171100,3947700,39100,39100,39100,39100,0
20241126,171000,3947700,39100,39100,39100,39100,0
20241126,170900,3947700,39100,39100,39100,39100,0
20241126,170800,3947700,39100,39100,39100,39100,0
20241126,170700,3947700,39100,39100,39100,39100,0
20241126,170600,3947700,39100,39100,39100,39100,0
20241126,170500,3947700,39100,39100,39100,39100,0
20241126,170400,3947700,39100,39100,39100,39100,0
20241126,170300,3947700,39100,39100,39100,39100,0
20241126,170200,3947700,39100,39100,39100,39100,0
20241126,170100,3947700,39100,39100,39100,39100,0
20241126,170000,3947700,39100,39100,39100,39100,0
20241126,165900,3947700,39100,39100,39100,39100,0
20241126,165800,3947700,39100,39100,39100,39100,0
20241126,165700,3947700,39100,39100,39100,39100,0
20241126,165600,3947700,39100,39100,39100,39100,0
20241126,165500,3947700,39100,39100,39100,39100,0
20241126,165400,3947700,39100,39100,39100,39100,0
20241126,165300,3947700,39100,39100,39100,39100,0
20241126,165200,3947700,39100,39100,39100,39100,0
20241126,165100,3947700,39100,39100,39100,39100,0
20241126,165000,3947700,39100,39100,39100,39100,0
20241126,164900,3947700,39100,39100,39100,39100,0
20241126,164800,3947700,39100,39100,39100,39100,0
20241126,164700,3947700,39100,39100,39100,39100,0
20241126,164600,3947700,39100,39100,39100,39100,0
20241126,164500,3947700,39100,39100,39100,39100,0
20241126,164400,3947700,39100,39100,39100,39100,3
20241126,164300,3947700,39100,39100,39100,39100,0
20241126,164200,3947700,39100,39100,39100,39100,0
20241126,164100,3947700,39100,39100,39100,39100,0
20241126,164000,3947700,39100,39100,39100,39100,0
20241126,163900,3947700,39100,39100,39100,39100,0
20241126,163800,3947700,39100,39100,39100,39100,0
20241126,163700,3947700,39100,39100,39100,39100,0
20241126,163600,3947700,39100,39100,39100,39100,0
20241126,163500,3947700,39100,39100,39100,39100,0
20241126,163400,3947700,39100,39100,39100,39100,0
20241126,163300,3947700,39100,39100,39100,39100,0
20241126,163200,3947700,39100,39100,39100,39100,0
20241126,163100,3947700,39100,39100,39100,39100,0
20241126,163000,3947700,39100,39100,39100,39100,0
20241126,162900,3947700,39100,39100,39100,39100,0
20241126,162800,3947700,39100,39100,39100,39100,0
20241126,162700,3947700,39100,39100,39100,39100,0
20241126,162600,3947700,39100,39100,39100,39100,0
20241126,162500,3947700,39100,39100,39100,39100,0
20241126,162400,3947700,39100,39100,39100,39100,0
20241126,162300,3947700,39100,39100,39100,39100,0
20241126,162200,3947700,39100,39100,39100,39100,0
20241126,162100,3947700,39100,39100,39100,39100,0
20241126,162000,3947700,39100,39100,39100,39100,0
20241126,161900,3947700,39100,39100,39100,39100,0
20241126,161800,3947700,39100,39100,39100,39100,0
20241126,161700,3947700,39100,39100,39100,39100,0
20241126,161600,3947700,39100,39100,39100,39100,0
20241126,161500,3947700,39100,39100,39100,39100,0
20241126,161400,3947700,39100,39100,39100,39100,3
20241126,161300,3947700,39100,39100,39100,39100,0
20241126,161200,3947700,39100,39100,39100,39100,0
20241126,161100,3947700,39100,39100,39100,39100,0
20241126,161000,3947700,39100,39100,39100,39100,0
20241126,160900,3947700,39100,39100,39100,39100,0
20241126,160800,3947700,39100,39100,39100,39100,0
20241126,160700,3947700,39100,39100,39100,39100,0
20241126,160600,3947700,39100,39100,39100,39100,0
20241126,160500,3947700,39100,39100,39100,39100,0
20241126,160400,3947700,39100,39100,39100,39100,0
20241126,160300,3947700,39100,39100,39100,39100,0
20241126,160200,3947700,39100,39100,39100,39100,0
20241126,160100,3947700,39100,39100,39100,39100,0
20241126,160000,3947700,39100,39100,39100,39100,0
20241126,155900,3947700,39100,39100,39100,39100,0
20241126,155800,3947700,39100,39100,39100,39100,0
20241126,155700,3947700,39100,39100,39100,39100,0
20241126,155600,3947700,39100,39100,39100,39100,0
20241126,155500,3947700,39100,39100,39100,39100,0
20241126,155400,3947700,39100,39100,39100,39100,0
20241126,155300,3947700,39100,39100,39100,39100,0
20241126,155200,3947700,39100,39100,39100,39100,0
20241126,155100,3947700,39100,39100,39100,39100,0
20241126,155000,3947700,39100,39100,39100,39100,0
20241126,154900,3947700,39100,39100,39100,39100,0
20241126,154800,3947700,39100,39100,39100,39100,0
20241126,154700,3947700,39100,39100,39100,39100,0
20241126,154600,3947700,39100,39100,39100,39100,0
20241126,154500,3947700,39100,39100,39100,39100,0
20241126,154400,3947700,39100,39100,39100,39100,3
20241126,154300,3947700,39100,39100,39100,39100,0
20241126,154200,3947700,39100,39100,39100,39100,0
20241126,154100,3947700,39100,39100,39100,39100,0
20241126,154000,3947700,39100,39100,39100,39100,0
20241126,153900,3947700,39100,39100,39100,39100,0
20241126,153800,3947700,39100,39100,39100,39100,0
20241126,153700,3947700,39100,39100,39100,39100,0
20241126,153600,3947700,39100,39100,39100,39100,0
20241126,153500,3947700,39100,39100,39100,39100,0
20241126,153400,3947700,39100,39100,39100,39100,0
20241126,153300,3947700,39100,39100,39100,39100,0
20241126,153200,3947700,39100,39100,39100,39100,0
20241126,153100,3947700,39100,39100,39100,39100,0
20241126,153000,3947700,39100,39100,39100,39100,3
20241126,152900,3830400,39100,39100,39100,39100,0
20241126,152800,3830400,39100,39100,39100,39100,0
20241126,152700,3830400,39100,39100,39100,39100,0
20241126,152600,3830400,39100,39100,39100,39100,0
20241126,152500,3830400,39100,39100,39100,39100,0
20241126,152400,3830400,39100,39100,39100,39100,0
20241126,152300,3830400,39100,39100,39100,39100,0
20241126,152200,3830400,39100,39100,39100,39100,0
20241126,152100,3830400,39100,39100,39100,39100,0
20241126,152000,3830400,39100,39100,39100,39100,0
20241126,151900,3830400,39100,39100,39100,39100,0
20241126,151800,3830400,39100,39100,39100,39100,0
20241126,151700,3830400,39100,39100,39100,39100,0
20241126,151600,3830400,39100,39100,39100,39100,0
20241126,151500,3830400,39100,39100,39100,39100,0
20241126,151400,3830400,39100,39100,39100,39100,0
20241126,151300,3830400,39100,39100,39100,39100,0
20241126,151200,3830400,39100,39100,39100,39100,0
20241126,151100,3830400,39100,39100,39100,39100,0
20241126,151000,3830400,39100,39100,39100,39100,0
20241126,150900,3830400,39100,39100,39100,39100,0
20241126,150800,3830400,39100,39100,39100,39100,0
20241126,150700,3830400,39100,39100,39100,39100,0
20241126,150600,3830400,39100,39100,39100,39100,0
20241126,150500,3830400,39100,39100,39100,39100,0
20241126,150400,3830400,39100,39100,39100,39100,0
20241126,150300,3830400,39100,39100,39100,39100,0
20241126,150200,3830400,39100,39100,39100,39100,0
20241126,150100,3830400,39100,39100,39100,39100,12
20241126,150000,3361200,39150,39150,39150,39150,0
20241126,145900,3361200,39150,39150,39150,39150,0
20241126,145800,3361200,39150,39150,39150,39150,0
20241126,145700,3361200,39150,39150,39150,39150,0
20241126,145600,3361200,39150,39150,39150,39150,0
20241126,145500,3361200,39150,39150,39150,39150,0
20241126,145400,3361200,39150,39150,39150,39150,0
20241126,145300,3361200,39150,39150,39150,39150,0
20241126,145200,3361200,39150,39150,39150,39150,0
20241126,145100,3361200,39150,39150,39150,39150,0
20241126,145000,3361200,39150,39150,39150,39150,0
20241126,144900,3361200,39150,39150,39150,39150,0
20241126,144800,3361200,39150,39150,39150,39150,0
20241126,144700,3361200,39150,39150,39150,39150,0
20241126,144600,3361200,39150,39150,39150,39150,0
20241126,144500,3361200,39150,39150,39150,39150,0
20241126,144400,3361200,39150,39150,39150,39150,0
20241126,144300,3361200,39150,39150,39150,39150,2
20241126,144200,3282900,39150,39150,39150,39150,0
20241126,144100,3282900,39150,39150,39150,39150,0
20241126,144000,3282900,39150,39150,39150,39150,0
20241126,143900,3282900,39150,39150,39150,39150,0
20241126,143800,3282900,39150,39150,39150,39150,0
20241126,143700,3282900,39150,39150,39150,39150,0
20241126,143600,3282900,39150,39150,39150,39150,0
20241126,143500,3282900,39150,39150,39150,39150,0
20241126,143400,3282900,39150,39150,39150,39150,0
20241126,143300,3282900,39150,39150,39150,39150,0
20241126,143200,3282900,39150,39150,39150,39150,0
20241126,143100,3282900,39150,39150,39150,39150,0
20241126,143000,3282900,39150,39150,39150,39150,0
20241126,142900,3282900,39150,39150,39150,39150,0
20241126,142800,3282900,39150,39150,39150,39150,0
20241126,142700,3282900,39150,39150,39150,39150,0
20241126,142600,3282900,39150,39150,39150,39150,0
20241126,142500,3282900,39150,39150,39150,39150,0
20241126,142400,3282900,39150,39150,39150,39150,0
20241126,142300,3282900,39150,39150,39150,39150,0
20241126,142200,3282900,39150,39150,39150,39150,0
20241126,142100,3282900,39150,39150,39150,39150,0
20241126,142000,3282900,39150,39150,39150,39150,0
20241126,141900,3282900,39150,39150,39150,39150,0
20241126,141800,3282900,39150,39150,39150,39150,38
20241126,141700,1795200,39150,39150,39150,39150,0
20241126,141600,1795200,39150,39150,39150,39150,0
20241126,141500,1795200,39150,39150,39150,39150,0
20241126,141400,1795200,39150,39150,39150,39150,0
20241126,141300,1795200,39150,39150,39150,39150,0
20241126,141200,1795200,39150,39150,39150,39150,0
20241126,141100,1795200,39150,39150,39150,39150,0
20241126,141000,1795200,39150,39150,39150,39150,0
20241126,140900,1795200,39150,39150,39150,39150,0
20241126,140800,1795200,39150,39150,39150,39150,0
20241126,140700,1795200,39150,39150,39150,39150,0
20241126,140600,1795200,39150,39150,39150,39150,0
20241126,140500,1795200,39150,39150,39150,39150,0
20241126,140400,1795200,39150,39150,39150,39150,0
20241126,140300,1795200,39150,39150,39150,39150,0
20241126,140200,1795200,39150,39150,39150,39150,3
20241126,140100,1677750,39000,39000,39000,39000,0
20241126,140000,1677750,39000,39000,39000,39000,0
20241126,135900,1677750,39000,39000,39000,39000,0
20241126,135800,1677750,39000,39000,39000,39000,0
20241126,135700,1677750,39000,39000,39000,39000,0
20241126,135600,1677750,39000,39150,39150,39000,6
20241126,135500,1443000,39000,39000,39000,39000,0
20241126,135400,1443000,39000,39000,39000,39000,0
20241126,135300,1443000,39000,39000,39000,39000,0
20241126,135200,1443000,39000,39000,39000,39000,0
20241126,135100,1443000,39000,39000,39000,39000,0
20241126,135000,1443000,39000,39000,39000,39000,0
20241126,134900,1443000,39000,39000,39000,39000,0
20241126,134800,1443000,39000,39000,39000,39000,0
20241126,134700,1443000,39000,39000,39000,39000,0
20241126,134600,1443000,39000,39000,39000,39000,0
20241126,134500,1443000,39000,39000,39000,39000,0
20241126,134400,1443000,39000,39000,39000,39000,0
20241126,134300,1443000,39000,39000,39000,39000,0
20241126,134200,1443000,39000,39000,39000,39000,0
20241126,134100,1443000,39000,39000,39000,39000,0
20241126,134000,1443000,39000,39000,39000,39000,0
20241126,133900,1443000,39000,39000,39000,39000,0
20241126,133800,1443000,39000,39000,39000,39000,0
20241126,133700,1443000,39000,39000,39000,39000,0
20241126,133600,1443000,39000,39000,39000,39000,0
20241126,133500,1443000,39000,39000,39000,39000,0
20241126,133400,1443000,39000,39000,39000,39000,0
20241126,133300,1443000,39000,39000,39000,39000,0
20241126,133200,1443000,39000,39000,39000,39000,0
20241126,133100,1443000,39000,39000,39000,39000,0
20241126,133000,1443000,39000,39000,39000,39000,0
20241126,132900,1443000,39000,39000,39000,39000,0
20241126,132800,1443000,39000,39000,39000,39000,0
20241126,132700,1443000,39000,39000,39000,39000,0
20241126,132600,1443000,39000,39000,39000,39000,0
20241126,132500,1443000,39000,39000,39000,39000,0
20241126,132400,1443000,39000,39000,39000,39000,0
20241126,132300,1443000,39000,39000,39000,39000,0
20241126,132200,1443000,39000,39000,39000,39000,0
20241126,132100,1443000,39000,39000,39000,39000,0
20241126,132000,1443000,39000,39000,39000,39000,0
20241126,131900,1443000,39000,39000,39000,39000,0
20241126,131800,1443000,39000,39000,39000,39000,0
20241126,131700,1443000,39000,39000,39000,39000,0
20241126,131600,1443000,39000,39000,39000,39000,0
20241126,131500,1443000,39000,39000,39000,39000,0
20241126,131400,1443000,39000,39000,39000,39000,0
20241126,131300,1443000,39000,39000,39000,39000,0
20241126,131200,1443000,39000,39000,39000,39000,0
20241126,131100,1443000,39000,39000,39000,39000,0
20241126,131000,1443000,39000,39000,39000,39000,0
20241126,130900,1443000,39000,39000,39000,39000,0
20241126,130800,1443000,39000,39000,39000,39000,0
20241126,130700,1443000,39000,39000,39000,39000,0
20241126,130600,1443000,39000,39000,39000,39000,0
20241126,130500,1443000,39000,39000,39000,39000,0
20241126,130400,1443000,39000,39000,39000,39000,0
20241126,130300,1443000,39000,39000,39000,39000,0
20241126,130200,1443000,39000,39000,39000,39000,0
20241126,130100,1443000,39000,39000,39000,39000,0
20241126,130000,1443000,39000,39000,39000,39000,0
20241126,125900,1443000,39000,39000,39000,39000,0
20241126,125800,1443000,39000,39000,39000,39000,0
20241126,125700,1443000,39000,39000,39000,39000,0
20241126,125600,1443000,39000,39000,39000,39000,0
20241126,125500,1443000,39000,39000,39000,39000,0
20241126,125400,1443000,39000,39000,39000,39000,0
20241126,125300,1443000,39000,39000,39000,39000,0
20241126,125200,1443000,39000,39000,39000,39000,0
20241126,125100,1443000,39000,39000,39000,39000,0
20241126,125000,1443000,39000,39000,39000,39000,0
20241126,124900,1443000,39000,39000,39000,39000,0
20241126,124800,1443000,39000,39000,39000,39000,0
20241126,124700,1443000,39000,39000,39000,39000,0
20241126,124600,1443000,39000,39000,39000,39000,0
20241126,124500,1443000,39000,39000,39000,39000,0
20241126,124400,1443000,39000,39000,39000,39000,0
20241126,124300,1443000,39000,39000,39000,39000,0
20241126,124200,1443000,39000,39000,39000,39000,0
20241126,124100,1443000,39000,39000,39000,39000,0
20241126,124000,1443000,39000,39000,39000,39000,0
20241126,123900,1443000,39000,39000,39000,39000,0
20241126,123800,1443000,39000,39000,39000,39000,0
20241126,123700,1443000,39000,39000,39000,39000,0
20241126,123600,1443000,39000,39000,39000,39000,0
20241126,123500,1443000,39000,39000,39000,39000,0
20241126,123400,1443000,39000,39000,39000,39000,0
20241126,123300,1443000,39000,39000,39000,39000,0
20241126,123200,1443000,39000,39000,39000,39000,0
20241126,123100,1443000,39000,39000,39000,39000,0
20241126,123000,1443000,39000,39000,39000,39000,0
20241126,122900,1443000,39000,39000,39000,39000,0
20241126,122800,1443000,39000,39000,39000,39000,0
20241126,122700,1443000,39000,39000,39000,39000,0
20241126,122600,1443000,39000,39000,39000,39000,0
20241126,122500,1443000,39000,39000,39000,39000,0
20241126,122400,1443000,39000,39000,39000,39000,0
20241126,122300,1443000,39000,39000,39000,39000,0
20241126,122200,1443000,39000,39000,39000,39000,0
20241126,122100,1443000,39000,39000,39000,39000,0
20241126,122000,1443000,39000,39000,39000,39000,0
20241126,121900,1443000,39000,39000,39000,39000,0
20241126,121800,1443000,39000,39000,39000,39000,0
20241126,121700,1443000,39000,39000,39000,39000,0
20241126,121600,1443000,39000,39000,39000,39000,0
20241126,121500,1443000,39000,39000,39000,39000,0
20241126,121400,1443000,39000,39000,39000,39000,0
20241126,121300,1443000,39000,39000,39000,39000,0
20241126,121200,1443000,39000,39000,39000,39000,0
20241126,121100,1443000,39000,39000,39000,39000,0
20241126,121000,1443000,39000,39000,39000,39000,0
20241126,120900,1443000,39000,39000,39000,39000,0
20241126,120800,1443000,39000,39000,39000,39000,0
20241126,120700,1443000,39000,39000,39000,39000,0
20241126,120600,1443000,39000,39000,39000,39000,0
20241126,120500,1443000,39000,39000,39000,39000,0
20241126,120400,1443000,39000,39000,39000,39000,0
20241126,120300,1443000,39000,39000,39000,39000,0
20241126,120200,1443000,39000,39000,39000,39000,0
20241126,120100,1443000,39000,39000,39000,39000,0
20241126,120000,1443000,39000,39000,39000,39000,0
20241126,115900,1443000,39000,39000,39000,39000,0
20241126,115800,1443000,39000,39000,39000,39000,0
20241126,115700,1443000,39000,39000,39000,39000,0
20241126,115600,1443000,39000,39000,39000,39000,0
20241126,115500,1443000,39000,39000,39000,39000,0
20241126,115400,1443000,39000,39000,39000,39000,0
20241126,115300,1443000,39000,39000,39000,39000,0
20241126,115200,1443000,39000,39000,39000,39000,0
20241126,115100,1443000,39000,39000,39000,39000,0
20241126,115000,1443000,39000,39000,39000,39000,0
20241126,114900,1443000,39000,39000,39000,39000,0
20241126,114800,1443000,39000,39000,39000,39000,0
20241126,114700,1443000,39000,39000,39000,39000,0
20241126,114600,1443000,39000,39000,39000,39000,0
20241126,114500,1443000,39000,39000,39000,39000,0
20241126,114400,1443000,39000,39000,39000,39000,0
20241126,114300,1443000,39000,39000,39000,39000,0
20241126,114200,1443000,39000,39000,39000,39000,0
20241126,114100,1443000,39000,39000,39000,39000,0
20241126,114000,1443000,39000,39000,39000,39000,0
20241126,113900,1443000,39000,39000,39000,39000,0
20241126,113800,1443000,39000,39000,39000,39000,0
20241126,113700,1443000,39000,39000,39000,39000,0
20241126,113600,1443000,39000,39000,39000,39000,0
20241126,113500,1443000,39000,39000,39000,39000,8
20241126,113400,1131000,39000,39000,39000,39000,0
20241126,113300,1131000,39000,39000,39000,39000,0
20241126,113200,1131000,39000,39000,39000,39000,0
20241126,113100,1131000,39000,39000,39000,39000,0
20241126,113000,1131000,39000,39000,39000,39000,0
20241126,112900,1131000,39000,39000,39000,39000,0
20241126,112800,1131000,39000,39000,39000,39000,0
20241126,112700,1131000,39000,39000,39000,39000,0
20241126,112600,1131000,39000,39000,39000,39000,29
20241126,112500,0,39000,39000,39000,39000,0
20241126,112400,0,39000,39000,39000,39000,0
20241126,112300,0,39000,39000,39000,39000,0
20241126,112200,0,39000,39000,39000,39000,0
20241126,112100,0,39000,39000,39000,39000,0
20241126,112000,0,39000,39000,39000,39000,0
20241126,111900,0,39000,39000,39000,39000,0
20241126,111800,0,39000,39000,39000,39000,0
20241126,111700,0,39000,39000,39000,39000,0
20241126,111600,0,39000,39000,39000,39000,0
20241126,111500,0,39000,39000,39000,39000,0
20241126,111400,0,39000,39000,39000,39000,0
20241126,111300,0,39000,39000,39000,39000,0
20241126,111200,0,39000,39000,39000,39000,0
20241126,111100,0,39000,39000,39000,39000,0
20241126,111000,0,39000,39000,39000,39000,0
20241126,110900,0,39000,39000,39000,39000,0
20241126,110800,0,39000,39000,39000,39000,0
20241126,110700,0,39000,39000,39000,39000,0
20241126,110600,0,39000,39000,39000,39000,0
20241126,110500,0,39000,39000,39000,39000,0
20241126,110400,0,39000,39000,39000,39000,0
20241126,110300,0,39000,39000,39000,39000,0
20241126,110200,0,39000,39000,39000,39000,0
20241126,110100,0,39000,39000,39000,39000,0
20241126,110000,0,39000,39000,39000,39000,0
20241126,105900,0,39000,39000,39000,39000,0
20241126,105800,0,39000,39000,39000,39000,0
20241126,105700,0,39000,39000,39000,39000,0
20241126,105600,0,39000,39000,39000,39000,0
20241126,105500,0,39000,39000,39000,39000,0
20241126,105400,0,39000,39000,39000,39000,0
20241126,105300,0,39000,39000,39000,39000,0
20241126,105200,0,39000,39000,39000,39000,0
20241126,105100,0,39000,39000,39000,39000,0
20241126,105000,0,39000,39000,39000,39000,0
20241126,104900,0,39000,39000,39000,39000,0
20241126,104800,0,39000,39000,39000,39000,0
20241126,104700,0,39000,39000,39000,39000,0
20241126,104600,0,39000,39000,39000,39000,0
20241126,104500,0,39000,39000,39000,39000,0
20241126,104400,0,39000,39000,39000,39000,0
20241126,104300,0,39000,39000,39000,39000,0
20241126,104200,0,39000,39000,39000,39000,0
20241126,104100,0,39000,39000,39000,39000,0
20241126,104000,0,39000,39000,39000,39000,0
20241126,103900,0,39000,39000,39000,39000,0
20241126,103800,0,39000,39000,39000,39000,0
20241126,103700,0,39000,39000,39000,39000,0
20241126,103600,0,39000,39000,39000,39000,0
20241126,103500,0,39000,39000,39000,39000,0
20241126,103400,0,39000,39000,39000,39000,0
20241126,103300,0,39000,39000,39000,39000,0
20241126,103200,0,39000,39000,39000,39000,0
20241126,103100,0,39000,39000,39000,39000,0
20241126,103000,0,39000,39000,39000,39000,0
20241126,102900,0,39000,39000,39000,39000,0
20241126,102800,0,39000,39000,39000,39000,0
20241126,102700,0,39000,39000,39000,39000,0
20241126,102600,0,39000,39000,39000,39000,0
20241126,102500,0,39000,39000,39000,39000,0
20241126,102400,0,39000,39000,39000,39000,0
20241126,102300,0,39000,39000,39000,39000,0
20241126,102200,0,39000,39000,39000,39000,0
20241126,102100,0,39000,39000,39000,39000,0
20241126,102000,0,39000,39000,39000,39000,0
20241126,101900,0,39000,39000,39000,39000,0
20241126,101800,0,39000,39000,39000,39000,0
20241126,101700,0,39000,39000,39000,39000,0
20241126,101600,0,39000,39000,39000,39000,0
20241126,101500,0,39000,39000,39000,39000,0
20241126,101400,0,39000,39000,39000,39000,0
20241126,101300,0,39000,39000,39000,39000,0
20241126,101200,0,39000,39000,39000,39000,0
20241126,101100,0,39000,39000,39000,39000,0
20241126,101000,0,39000,39000,39000,39000,0
20241126,100900,0,39000,39000,39000,39000,0
20241126,100800,0,39000,39000,39000,39000,0
20241126,100700,0,39000,39000,39000,39000,0
20241126,100600,0,39000,39000,39000,39000,0
20241126,100500,0,39000,39000,39000,39000,0
20241126,100400,0,39000,39000,39000,39000,0
20241126,100300,0,39000,39000,39000,39000,0
20241126,100200,0,39000,39000,39000,39000,0
20241126,100100,0,39000,39000,39000,39000,0
20241126,100000,0,39000,39000,39000,39000,0
20241126,095900,0,39000,39000,39000,39000,0
20241126,095800,0,39000,39000,39000,39000,0
20241126,095700,0,39000,39000,39000,39000,0
20241126,095600,0,39000,39000,39000,39000,0
20241126,095500,0,39000,39000,39000,39000,0
20241126,095400,0,39000,39000,39000,39000,0
20241126,095300,0,39000,39000,39000,39000,0
20241126,095200,0,39000,39000,39000,39000,0
20241126,095100,0,39000,39000,39000,39000,0
20241126,095000,0,39000,39000,39000,39000,0
20241126,094900,0,39000,39000,39000,39000,0
20241126,094800,0,39000,39000,39000,39000,0
20241126,094700,0,39000,39000,39000,39000,0
20241126,094600,0,39000,39000,39000,39000,0
20241126,094500,0,39000,39000,39000,39000,0
20241126,094400,0,39000,39000,39000,39000,0
20241126,094300,0,39000,39000,39000,39000,0
20241126,094200,0,39000,39000,39000,39000,0
20241126,094100,0,39000,39000,39000,39000,0
20241126,094000,0,39000,39000,39000,39000,0
20241126,093900,0,39000,39000,39000,39000,0
20241126,093800,0,39000,39000,39000,39000,0
20241126,093700,0,39000,39000,39000,39000,0
20241126,093600,0,39000,39000,39000,39000,0
20241126,093500,0,39000,39000,39000,39000,0
20241126,093400,0,39000,39000,39000,39000,0
20241126,093300,0,39000,39000,39000,39000,0
20241126,093200,0,39000,39000,39000,39000,0
20241126,093100,0,39000,39000,39000,39000,0
20241126,093000,0,39000,39000,39000,39000,0
20241126,092900,0,39000,39000,39000,39000,0
20241126,092800,0,39000,39000,39000,39000,0
20241126,092700,0,39000,39000,39000,39000,0
20241126,092600,0,39000,39000,39000,39000,0
20241126,092500,0,39000,39000,39000,39000,0
20241126,092400,0,39000,39000,39000,39000,0
20241126,092300,0,39000,39000,39000,39000,0
20241126,092200,0,39000,39000,39000,39000,0
20241126,092100,0,39000,39000,39000,39000,0
20241126,092000,0,39000,39000,39000,39000,0
20241126,091900,0,39000,39000,39000,39000,0
20241126,091800,0,39000,39000,39000,39000,0
20241126,091700,0,39000,39000,39000,39000,0
20241126,091600,0,39000,39000,39000,39000,0
20241126,091500,0,39000,39000,39000,39000,0
20241126,091400,0,39000,39000,39000,39000,0
20241126,091300,0,39000,39000,39000,39000,0
20241126,091200,0,39000,39000,39000,39000,0
20241126,091100,0,39000,39000,39000,39000,0
20241126,091000,0,39000,39000,39000,39000,0
20241126,090900,0,39000,39000,39000,39000,0
20241126,090800,0,39000,39000,39000,39000,0
20241126,090700,0,39000,39000,39000,39000,0
20241126,090600,0,39000,39000,39000,39000,0
20241126,090500,0,39000,39000,39000,39000,0
20241126,090400,0,39000,39000,39000,39000,0
20241126,090300,0,39000,39000,39000,39000,0
20241126,090200,0,39000,39000,39000,39000,0
20241126,090100,0,39000,39000,39000,39000,0
20241126,090000,0,39000,39000,39000,39000,0