KissMeData/004890/min/candle-20241205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,184400,12264550,39100,39100,39100,39100,13
20241205,184300,12264550,39100,39100,39100,39100,0
20241205,184200,12264550,39100,39100,39100,39100,0
20241205,184100,12264550,39100,39100,39100,39100,0
20241205,184000,12264550,39100,39100,39100,39100,0
20241205,183900,12264550,39100,39100,39100,39100,0
20241205,183800,12264550,39100,39100,39100,39100,0
20241205,183700,12264550,39100,39100,39100,39100,0
20241205,183600,12264550,39100,39100,39100,39100,0
20241205,183500,12264550,39100,39100,39100,39100,0
20241205,183400,12264550,39100,39100,39100,39100,0
20241205,183300,12264550,39100,39100,39100,39100,0
20241205,183200,12264550,39100,39100,39100,39100,0
20241205,183100,12264550,39100,39100,39100,39100,0
20241205,183000,12264550,39100,39100,39100,39100,0
20241205,182900,12264550,39100,39100,39100,39100,0
20241205,182800,12264550,39100,39100,39100,39100,0
20241205,182700,12264550,39100,39100,39100,39100,0
20241205,182600,12264550,39100,39100,39100,39100,0
20241205,182500,12264550,39100,39100,39100,39100,0
20241205,182400,12264550,39100,39100,39100,39100,0
20241205,182300,12264550,39100,39100,39100,39100,0
20241205,182200,12264550,39100,39100,39100,39100,0
20241205,182100,12264550,39100,39100,39100,39100,0
20241205,182000,12264550,39100,39100,39100,39100,0
20241205,181900,12264550,39100,39100,39100,39100,0
20241205,181800,12264550,39100,39100,39100,39100,0
20241205,181700,12264550,39100,39100,39100,39100,0
20241205,181600,12264550,39100,39100,39100,39100,0
20241205,181500,12264550,39100,39100,39100,39100,0
20241205,181400,12264550,39100,39100,39100,39100,13
20241205,181300,12264550,39100,39100,39100,39100,0
20241205,181200,12264550,39100,39100,39100,39100,0
20241205,181100,12264550,39100,39100,39100,39100,0
20241205,181000,12264550,39100,39100,39100,39100,0
20241205,180900,12264550,39100,39100,39100,39100,0
20241205,180800,12264550,39100,39100,39100,39100,0
20241205,180700,12264550,39100,39100,39100,39100,0
20241205,180600,12264550,39100,39100,39100,39100,0
20241205,180500,12264550,39100,39100,39100,39100,0
20241205,180400,12264550,39100,39100,39100,39100,0
20241205,180300,12264550,39100,39100,39100,39100,0
20241205,180200,12264550,39100,39100,39100,39100,0
20241205,180100,12264550,39100,39100,39100,39100,0
20241205,180000,12264550,39100,39100,39100,39100,0
20241205,175900,12264550,39100,39100,39100,39100,0
20241205,175800,12264550,39100,39100,39100,39100,0
20241205,175700,12264550,39100,39100,39100,39100,0
20241205,175600,12264550,39100,39100,39100,39100,0
20241205,175500,12264550,39100,39100,39100,39100,0
20241205,175400,12264550,39100,39100,39100,39100,0
20241205,175300,12264550,39100,39100,39100,39100,0
20241205,175200,12264550,39100,39100,39100,39100,0
20241205,175100,12264550,39100,39100,39100,39100,0
20241205,175000,12264550,39100,39100,39100,39100,0
20241205,174900,12264550,39100,39100,39100,39100,0
20241205,174800,12264550,39100,39100,39100,39100,0
20241205,174700,12264550,39100,39100,39100,39100,0
20241205,174600,12264550,39100,39100,39100,39100,0
20241205,174500,12264550,39100,39100,39100,39100,0
20241205,174400,12264550,39100,39100,39100,39100,13
20241205,174300,12264550,39100,39100,39100,39100,0
20241205,174200,12264550,39100,39100,39100,39100,0
20241205,174100,12264550,39100,39100,39100,39100,0
20241205,174000,12264550,39100,39100,39100,39100,0
20241205,173900,12264550,39100,39100,39100,39100,0
20241205,173800,12264550,39100,39100,39100,39100,0
20241205,173700,12264550,39100,39100,39100,39100,0
20241205,173600,12264550,39100,39100,39100,39100,0
20241205,173500,12264550,39100,39100,39100,39100,0
20241205,173400,12264550,39100,39100,39100,39100,0
20241205,173300,12264550,39100,39100,39100,39100,0
20241205,173200,12264550,39100,39100,39100,39100,0
20241205,173100,12264550,39100,39100,39100,39100,0
20241205,173000,12264550,39100,39100,39100,39100,0
20241205,172900,12264550,39100,39100,39100,39100,0
20241205,172800,12264550,39100,39100,39100,39100,0
20241205,172700,12264550,39100,39100,39100,39100,0
20241205,172600,12264550,39100,39100,39100,39100,0
20241205,172500,12264550,39100,39100,39100,39100,0
20241205,172400,12264550,39100,39100,39100,39100,0
20241205,172300,12264550,39100,39100,39100,39100,0
20241205,172200,12264550,39100,39100,39100,39100,0
20241205,172100,12264550,39100,39100,39100,39100,0
20241205,172000,12264550,39100,39100,39100,39100,0
20241205,171900,12264550,39100,39100,39100,39100,0
20241205,171800,12264550,39100,39100,39100,39100,0
20241205,171700,12264550,39100,39100,39100,39100,0
20241205,171600,12264550,39100,39100,39100,39100,0
20241205,171500,12264550,39100,39100,39100,39100,0
20241205,171400,12264550,39100,39100,39100,39100,13
20241205,171300,12264550,39100,39100,39100,39100,0
20241205,171200,12264550,39100,39100,39100,39100,0
20241205,171100,12264550,39100,39100,39100,39100,0
20241205,171000,12264550,39100,39100,39100,39100,0
20241205,170900,12264550,39100,39100,39100,39100,0
20241205,170800,12264550,39100,39100,39100,39100,0
20241205,170700,12264550,39100,39100,39100,39100,0
20241205,170600,12264550,39100,39100,39100,39100,0
20241205,170500,12264550,39100,39100,39100,39100,0
20241205,170400,12264550,39100,39100,39100,39100,0
20241205,170300,12264550,39100,39100,39100,39100,0
20241205,170200,12264550,39100,39100,39100,39100,0
20241205,170100,12264550,39100,39100,39100,39100,0
20241205,170000,12264550,39100,39100,39100,39100,0
20241205,165900,12264550,39100,39100,39100,39100,0
20241205,165800,12264550,39100,39100,39100,39100,0
20241205,165700,12264550,39100,39100,39100,39100,0
20241205,165600,12264550,39100,39100,39100,39100,0
20241205,165500,12264550,39100,39100,39100,39100,0
20241205,165400,12264550,39100,39100,39100,39100,0
20241205,165300,12264550,39100,39100,39100,39100,0
20241205,165200,12264550,39100,39100,39100,39100,0
20241205,165100,12264550,39100,39100,39100,39100,0
20241205,165000,12264550,39100,39100,39100,39100,0
20241205,164900,12264550,39100,39100,39100,39100,0
20241205,164800,12264550,39100,39100,39100,39100,0
20241205,164700,12264550,39100,39100,39100,39100,0
20241205,164600,12264550,39100,39100,39100,39100,0
20241205,164500,12264550,39100,39100,39100,39100,0
20241205,164400,12264550,39100,39100,39100,39100,13
20241205,164300,12264550,39100,39100,39100,39100,0
20241205,164200,12264550,39100,39100,39100,39100,0
20241205,164100,12264550,39100,39100,39100,39100,0
20241205,164000,12264550,39100,39100,39100,39100,0
20241205,163900,12264550,39100,39100,39100,39100,0
20241205,163800,12264550,39100,39100,39100,39100,0
20241205,163700,12264550,39100,39100,39100,39100,0
20241205,163600,12264550,39100,39100,39100,39100,0
20241205,163500,12264550,39100,39100,39100,39100,0
20241205,163400,12264550,39100,39100,39100,39100,0
20241205,163300,12264550,39100,39100,39100,39100,0
20241205,163200,12264550,39100,39100,39100,39100,0
20241205,163100,12264550,39100,39100,39100,39100,0
20241205,163000,12264550,39100,39100,39100,39100,0
20241205,162900,12264550,39100,39100,39100,39100,0
20241205,162800,12264550,39100,39100,39100,39100,0
20241205,162700,12264550,39100,39100,39100,39100,0
20241205,162600,12264550,39100,39100,39100,39100,0
20241205,162500,12264550,39100,39100,39100,39100,0
20241205,162400,12264550,39100,39100,39100,39100,0
20241205,162300,12264550,39100,39100,39100,39100,0
20241205,162200,12264550,39100,39100,39100,39100,0
20241205,162100,12264550,39100,39100,39100,39100,0
20241205,162000,12264550,39100,39100,39100,39100,0
20241205,161900,12264550,39100,39100,39100,39100,0
20241205,161800,12264550,39100,39100,39100,39100,0
20241205,161700,12264550,39100,39100,39100,39100,0
20241205,161600,12264550,39100,39100,39100,39100,0
20241205,161500,12264550,39100,39100,39100,39100,0
20241205,161400,12264550,39100,39100,39100,39100,13
20241205,161300,12264550,39100,39100,39100,39100,0
20241205,161200,12264550,39100,39100,39100,39100,0
20241205,161100,12264550,39100,39100,39100,39100,0
20241205,161000,12264550,39100,39100,39100,39100,0
20241205,160900,12264550,39100,39100,39100,39100,0
20241205,160800,12264550,39100,39100,39100,39100,0
20241205,160700,12264550,39100,39100,39100,39100,0
20241205,160600,12264550,39100,39100,39100,39100,0
20241205,160500,12264550,39100,39100,39100,39100,0
20241205,160400,12264550,39100,39100,39100,39100,0
20241205,160300,12264550,39100,39100,39100,39100,0
20241205,160200,12264550,39100,39100,39100,39100,0
20241205,160100,12264550,39100,39100,39100,39100,0
20241205,160000,12264550,39100,39100,39100,39100,0
20241205,155900,12264550,39100,39100,39100,39100,0
20241205,155800,12264550,39100,39100,39100,39100,0
20241205,155700,12264550,39100,39100,39100,39100,0
20241205,155600,12264550,39100,39100,39100,39100,0
20241205,155500,12264550,39100,39100,39100,39100,0
20241205,155400,12264550,39100,39100,39100,39100,0
20241205,155300,12264550,39100,39100,39100,39100,0
20241205,155200,12264550,39100,39100,39100,39100,0
20241205,155100,12264550,39100,39100,39100,39100,0
20241205,155000,12264550,39100,39100,39100,39100,0
20241205,154900,12264550,39100,39100,39100,39100,0
20241205,154800,12264550,39100,39100,39100,39100,0
20241205,154700,12264550,39100,39100,39100,39100,0
20241205,154600,12264550,39100,39100,39100,39100,0
20241205,154500,12264550,39100,39100,39100,39100,0
20241205,154400,12264550,39100,39100,39100,39100,13
20241205,154300,12264550,39100,39100,39100,39100,0
20241205,154200,12264550,39100,39100,39100,39100,0
20241205,154100,12264550,39100,39100,39100,39100,0
20241205,154000,12264550,39100,39100,39100,39100,0
20241205,153900,12264550,39100,39100,39100,39100,0
20241205,153800,12264550,39100,39100,39100,39100,0
20241205,153700,12264550,39100,39100,39100,39100,0
20241205,153600,12264550,39100,39100,39100,39100,0
20241205,153500,12264550,39100,39100,39100,39100,0
20241205,153400,12264550,39100,39100,39100,39100,0
20241205,153300,12264550,39100,39100,39100,39100,0
20241205,153200,12264550,39100,39100,39100,39100,0
20241205,153100,12264550,39100,39100,39100,39100,0
20241205,153000,12264550,39100,39100,39100,39100,13
20241205,152900,11756250,39050,39050,39050,39050,0
20241205,152800,11756250,39050,39050,39050,39050,0
20241205,152700,11756250,39050,39050,39050,39050,0
20241205,152600,11756250,39050,39050,39050,39050,0
20241205,152500,11756250,39050,39050,39050,39050,0
20241205,152400,11756250,39050,39050,39050,39050,0
20241205,152300,11756250,39050,39050,39050,39050,0
20241205,152200,11756250,39050,39050,39050,39050,0
20241205,152100,11756250,39050,39050,39050,39050,0
20241205,152000,11756250,39050,39050,39050,39050,0
20241205,151900,11756250,39050,39050,39050,39050,0
20241205,151800,11756250,39050,39050,39050,39050,0
20241205,151700,11756250,39050,39050,39050,39050,0
20241205,151600,11756250,39050,39050,39050,39050,0
20241205,151500,11756250,39050,39050,39050,39050,1
20241205,151400,11717200,39050,39050,39050,39050,4
20241205,151300,11561000,39000,39000,39000,39000,0
20241205,151200,11561000,39000,39000,39000,39000,0
20241205,151100,11561000,39000,39000,39000,39000,1
20241205,151000,11522000,39000,38950,39000,38850,65
20241205,150900,8991950,39150,39150,39150,39150,0
20241205,150800,8991950,39150,39150,39150,39150,0
20241205,150700,8991950,39150,39150,39150,39150,0
20241205,150600,8991950,39150,39150,39150,39150,0
20241205,150500,8991950,39150,39150,39150,39150,0
20241205,150400,8991950,39150,39150,39150,39150,0
20241205,150300,8991950,39150,39150,39150,39150,0
20241205,150200,8991950,39150,39150,39150,39150,0
20241205,150100,8991950,39150,39150,39150,39150,0
20241205,150000,8991950,39150,39150,39150,39150,0
20241205,145900,8991950,39150,39150,39150,39150,0
20241205,145800,8991950,39150,39150,39150,39150,0
20241205,145700,8991950,39150,39150,39150,39150,0
20241205,145600,8991950,39150,39150,39150,39150,0
20241205,145500,8991950,39150,39150,39150,39150,0
20241205,145400,8991950,39150,39150,39150,39150,0
20241205,145300,8991950,39150,39150,39150,39150,0
20241205,145200,8991950,39150,39150,39150,39150,0
20241205,145100,8991950,39150,39150,39150,39150,0
20241205,145000,8991950,39150,39150,39150,39150,0
20241205,144900,8991950,39150,39150,39150,39150,0
20241205,144800,8991950,39150,39150,39150,39150,0
20241205,144700,8991950,39150,39150,39150,39150,0
20241205,144600,8991950,39150,39150,39150,39150,0
20241205,144500,8991950,39150,39150,39150,39150,0
20241205,144400,8991950,39150,39150,39150,39150,0
20241205,144300,8991950,39150,39150,39150,39150,0
20241205,144200,8991950,39150,39150,39150,39150,0
20241205,144100,8991950,39150,39150,39150,39150,0
20241205,144000,8991950,39150,39150,39150,39150,0
20241205,143900,8991950,39150,39150,39150,39150,0
20241205,143800,8991950,39150,39150,39150,39150,0
20241205,143700,8991950,39150,39150,39150,39150,0
20241205,143600,8991950,39150,39150,39150,39150,0
20241205,143500,8991950,39150,39150,39150,39150,0
20241205,143400,8991950,39150,39150,39150,39150,0
20241205,143300,8991950,39150,39150,39150,39150,0
20241205,143200,8991950,39150,39150,39150,39150,0
20241205,143100,8991950,39150,39150,39150,39150,0
20241205,143000,8991950,39150,39150,39150,39150,0
20241205,142900,8991950,39150,39150,39150,39150,0
20241205,142800,8991950,39150,39150,39150,39150,0
20241205,142700,8991950,39150,39150,39150,39150,0
20241205,142600,8991950,39150,39150,39150,39150,0
20241205,142500,8991950,39150,39150,39150,39150,0
20241205,142400,8991950,39150,39150,39150,39150,0
20241205,142300,8991950,39150,39150,39150,39150,0
20241205,142200,8991950,39150,39150,39150,39150,0
20241205,142100,8991950,39150,39150,39150,39150,0
20241205,142000,8991950,39150,39150,39150,39150,0
20241205,141900,8991950,39150,39150,39150,39150,0
20241205,141800,8991950,39150,39150,39150,39150,0
20241205,141700,8991950,39150,39150,39150,39150,0
20241205,141600,8991950,39150,39150,39150,39150,0
20241205,141500,8991950,39150,39150,39150,39150,0
20241205,141400,8991950,39150,39150,39150,39150,0
20241205,141300,8991950,39150,39150,39150,39150,0
20241205,141200,8991950,39150,39150,39150,39150,0
20241205,141100,8991950,39150,39150,39150,39150,0
20241205,141000,8991950,39150,39150,39150,39150,0
20241205,140900,8991950,39150,39150,39150,39150,0
20241205,140800,8991950,39150,39150,39150,39150,0
20241205,140700,8991950,39150,39150,39150,39150,0
20241205,140600,8991950,39150,39150,39150,39150,0
20241205,140500,8991950,39150,39150,39150,39150,0
20241205,140400,8991950,39150,39150,39150,39150,0
20241205,140300,8991950,39150,39150,39150,39150,0
20241205,140200,8991950,39150,39150,39150,39150,0
20241205,140100,8991950,39150,39150,39150,39150,0
20241205,140000,8991950,39150,39150,39150,39150,0
20241205,135900,8991950,39150,39150,39150,39150,0
20241205,135800,8991950,39150,39150,39150,39150,0
20241205,135700,8991950,39150,39150,39150,39150,0
20241205,135600,8991950,39150,39150,39150,39150,0
20241205,135500,8991950,39150,39150,39150,39150,0
20241205,135400,8991950,39150,39150,39150,39150,0
20241205,135300,8991950,39150,39150,39150,39150,0
20241205,135200,8991950,39150,39150,39150,39150,0
20241205,135100,8991950,39150,39150,39150,39150,0
20241205,135000,8991950,39150,39150,39150,39150,0
20241205,134900,8991950,39150,39150,39150,39150,0
20241205,134800,8991950,39150,39150,39150,39150,0
20241205,134700,8991950,39150,39150,39150,39150,0
20241205,134600,8991950,39150,39150,39150,39150,0
20241205,134500,8991950,39150,39150,39150,39150,0
20241205,134400,8991950,39150,39150,39150,39150,0
20241205,134300,8991950,39150,39150,39150,39150,0
20241205,134200,8991950,39150,39150,39150,39150,0
20241205,134100,8991950,39150,39150,39150,39150,0
20241205,134000,8991950,39150,39150,39150,39150,0
20241205,133900,8991950,39150,39150,39150,39150,0
20241205,133800,8991950,39150,39150,39150,39150,0
20241205,133700,8991950,39150,39150,39150,39150,0
20241205,133600,8991950,39150,39150,39150,39150,0
20241205,133500,8991950,39150,39150,39150,39150,0
20241205,133400,8991950,39150,39150,39150,39150,0
20241205,133300,8991950,39150,39150,39150,39150,0
20241205,133200,8991950,39150,39150,39150,39150,0
20241205,133100,8991950,39150,39150,39150,39150,0
20241205,133000,8991950,39150,39150,39150,39150,0
20241205,132900,8991950,39150,39150,39150,39150,0
20241205,132800,8991950,39150,39150,39150,39150,0
20241205,132700,8991950,39150,39150,39150,39150,0
20241205,132600,8991950,39150,39150,39150,39150,0
20241205,132500,8991950,39150,39150,39150,39150,0
20241205,132400,8991950,39150,39150,39150,39150,0
20241205,132300,8991950,39150,39150,39150,39150,0
20241205,132200,8991950,39150,39150,39150,39150,0
20241205,132100,8991950,39150,39150,39150,39150,0
20241205,132000,8991950,39150,39150,39150,39150,0
20241205,131900,8991950,39150,39150,39150,39150,0
20241205,131800,8991950,39150,39150,39150,39150,0
20241205,131700,8991950,39150,39150,39150,39150,0
20241205,131600,8991950,39150,39150,39150,39150,0
20241205,131500,8991950,39150,39150,39150,39150,0
20241205,131400,8991950,39150,39150,39150,39150,0
20241205,131300,8991950,39150,39150,39150,39150,0
20241205,131200,8991950,39150,39150,39150,39150,0
20241205,131100,8991950,39150,39150,39150,39150,0
20241205,131000,8991950,39150,39150,39150,39150,0
20241205,130900,8991950,39150,39150,39150,39150,0
20241205,130800,8991950,39150,39150,39150,39150,0
20241205,130700,8991950,39150,39150,39150,39150,0
20241205,130600,8991950,39150,39150,39150,39150,0
20241205,130500,8991950,39150,39150,39150,39150,0
20241205,130400,8991950,39150,39150,39150,39150,0
20241205,130300,8991950,39150,39150,39150,39150,0
20241205,130200,8991950,39150,39150,39150,39150,0
20241205,130100,8991950,39150,39150,39150,39150,0
20241205,130000,8991950,39150,39150,39150,39150,0
20241205,125900,8991950,39150,39150,39150,39150,0
20241205,125800,8991950,39150,39150,39150,39150,0
20241205,125700,8991950,39150,39150,39150,39150,0
20241205,125600,8991950,39150,39150,39150,39150,0
20241205,125500,8991950,39150,39150,39150,39150,0
20241205,125400,8991950,39150,39150,39150,39150,0
20241205,125300,8991950,39150,39150,39150,39150,0
20241205,125200,8991950,39150,39150,39150,39150,0
20241205,125100,8991950,39150,39150,39150,39150,0
20241205,125000,8991950,39150,39150,39150,39150,0
20241205,124900,8991950,39150,39150,39150,39150,0
20241205,124800,8991950,39150,39150,39150,39150,0
20241205,124700,8991950,39150,39150,39150,39150,0
20241205,124600,8991950,39150,39150,39150,39150,0
20241205,124500,8991950,39150,39150,39150,39150,0
20241205,124400,8991950,39150,39150,39150,39150,0
20241205,124300,8991950,39150,39150,39150,39150,0
20241205,124200,8991950,39150,39150,39150,39150,0
20241205,124100,8991950,39150,39150,39150,39150,0
20241205,124000,8991950,39150,39150,39150,39150,0
20241205,123900,8991950,39150,39150,39150,39150,0
20241205,123800,8991950,39150,39150,39150,39150,0
20241205,123700,8991950,39150,39150,39150,39150,0
20241205,123600,8991950,39150,39150,39150,39150,0
20241205,123500,8991950,39150,39150,39150,39150,0
20241205,123400,8991950,39150,39150,39150,39150,0
20241205,123300,8991950,39150,39150,39150,39150,0
20241205,123200,8991950,39150,39150,39150,39150,0
20241205,123100,8991950,39150,39150,39150,39150,0
20241205,123000,8991950,39150,39150,39150,39150,0
20241205,122900,8991950,39150,39150,39150,39150,0
20241205,122800,8991950,39150,39150,39150,39150,0
20241205,122700,8991950,39150,39150,39150,39150,0
20241205,122600,8991950,39150,39150,39150,39150,0
20241205,122500,8991950,39150,39150,39150,39150,0
20241205,122400,8991950,39150,39150,39150,39150,0
20241205,122300,8991950,39150,39150,39150,39150,0
20241205,122200,8991950,39150,39150,39150,39150,0
20241205,122100,8991950,39150,39150,39150,39150,0
20241205,122000,8991950,39150,39150,39150,39150,0
20241205,121900,8991950,39150,39150,39150,39150,0
20241205,121800,8991950,39150,39150,39150,39150,0
20241205,121700,8991950,39150,39150,39150,39150,0
20241205,121600,8991950,39150,39150,39150,39150,0
20241205,121500,8991950,39150,39150,39150,39150,0
20241205,121400,8991950,39150,39150,39150,39150,0
20241205,121300,8991950,39150,39150,39150,39150,0
20241205,121200,8991950,39150,39150,39150,39150,0
20241205,121100,8991950,39150,39150,39150,39150,0
20241205,121000,8991950,39150,39150,39150,39150,0
20241205,120900,8991950,39150,39150,39150,39150,0
20241205,120800,8991950,39150,39150,39150,39150,0
20241205,120700,8991950,39150,39150,39150,39150,0
20241205,120600,8991950,39150,39150,39150,39150,0
20241205,120500,8991950,39150,39150,39150,39150,0
20241205,120400,8991950,39150,39150,39150,39150,0
20241205,120300,8991950,39150,39150,39150,39150,0
20241205,120200,8991950,39150,39150,39150,39150,0
20241205,120100,8991950,39150,39150,39150,39150,0
20241205,120000,8991950,39150,39150,39150,39150,0
20241205,115900,8991950,39150,39150,39150,39150,0
20241205,115800,8991950,39150,39150,39150,39150,0
20241205,115700,8991950,39150,39150,39150,39150,0
20241205,115600,8991950,39150,39150,39150,39150,0
20241205,115500,8991950,39150,39150,39150,39150,0
20241205,115400,8991950,39150,39150,39150,39150,0
20241205,115300,8991950,39150,39150,39150,39150,0
20241205,115200,8991950,39150,39150,39150,39150,0
20241205,115100,8991950,39150,39150,39150,39150,0
20241205,115000,8991950,39150,39150,39150,39150,0
20241205,114900,8991950,39150,39150,39150,39150,9
20241205,114800,8639600,39150,39150,39150,39150,0
20241205,114700,8639600,39150,39150,39150,39150,0
20241205,114600,8639600,39150,39150,39150,39150,0
20241205,114500,8639600,39150,39150,39150,39150,0
20241205,114400,8639600,39150,39150,39150,39150,0
20241205,114300,8639600,39150,39150,39150,39150,0
20241205,114200,8639600,39150,39150,39150,39150,0
20241205,114100,8639600,39150,39150,39150,39150,0
20241205,114000,8639600,39150,39150,39150,39150,0
20241205,113900,8639600,39150,39150,39150,39150,0
20241205,113800,8639600,39150,39150,39150,39150,0
20241205,113700,8639600,39150,39150,39150,39150,0
20241205,113600,8639600,39150,39150,39150,39150,0
20241205,113500,8639600,39150,39150,39150,39150,0
20241205,113400,8639600,39150,39150,39150,39150,0
20241205,113300,8639600,39150,39150,39150,39150,0
20241205,113200,8639600,39150,39150,39150,39150,0
20241205,113100,8639600,39150,39150,39150,39150,0
20241205,113000,8639600,39150,39150,39150,39150,0
20241205,112900,8639600,39150,39150,39150,39150,0
20241205,112800,8639600,39150,39150,39150,39150,0
20241205,112700,8639600,39150,39150,39150,39150,0
20241205,112600,8639600,39150,39150,39150,39150,0
20241205,112500,8639600,39150,39150,39150,39150,0
20241205,112400,8639600,39150,39150,39150,39150,0
20241205,112300,8639600,39150,39150,39150,39150,0
20241205,112200,8639600,39150,39150,39150,39150,0
20241205,112100,8639600,39150,39150,39150,39150,0
20241205,112000,8639600,39150,39150,39150,39150,0
20241205,111900,8639600,39150,39150,39150,39150,0
20241205,111800,8639600,39150,39150,39150,39150,0
20241205,111700,8639600,39150,39150,39150,39150,0
20241205,111600,8639600,39150,39150,39150,39150,40
20241205,111500,7073600,39150,39150,39150,39150,0
20241205,111400,7073600,39150,39150,39150,39150,0
20241205,111300,7073600,39150,39150,39150,39150,0
20241205,111200,7073600,39150,39150,39150,39150,0
20241205,111100,7073600,39150,39150,39150,39150,0
20241205,111000,7073600,39150,39150,39150,39150,0
20241205,110900,7073600,39150,39150,39150,39150,0
20241205,110800,7073600,39150,39150,39150,39150,0
20241205,110700,7073600,39150,39150,39150,39150,0
20241205,110600,7073600,39150,39150,39150,39150,0
20241205,110500,7073600,39150,39150,39150,39150,0
20241205,110400,7073600,39150,39150,39150,39150,0
20241205,110300,7073600,39150,39150,39150,39150,0
20241205,110200,7073600,39150,39150,39150,39150,0
20241205,110100,7073600,39150,39150,39150,39150,0
20241205,110000,7073600,39150,39150,39150,39150,0
20241205,105900,7073600,39150,39150,39150,39150,0
20241205,105800,7073600,39150,39150,39150,39150,0
20241205,105700,7073600,39150,39150,39150,39150,0
20241205,105600,7073600,39150,39150,39150,39150,0
20241205,105500,7073600,39150,39150,39150,39150,0
20241205,105400,7073600,39150,39150,39150,39150,0
20241205,105300,7073600,39150,39150,39150,39150,0
20241205,105200,7073600,39150,39150,39150,39150,0
20241205,105100,7073600,39150,39150,39150,39150,0
20241205,105000,7073600,39150,39150,39150,39150,0
20241205,104900,7073600,39150,39150,39150,39150,0
20241205,104800,7073600,39150,39150,39150,39150,0
20241205,104700,7073600,39150,39150,39150,39150,0
20241205,104600,7073600,39150,39150,39150,39150,0
20241205,104500,7073600,39150,39150,39150,39150,0
20241205,104400,7073600,39150,39150,39150,39150,0
20241205,104300,7073600,39150,39150,39150,39150,0
20241205,104200,7073600,39150,39150,39150,39150,0
20241205,104100,7073600,39150,39150,39150,39150,0
20241205,104000,7073600,39150,39150,39150,39150,0
20241205,103900,7073600,39150,39150,39150,39150,0
20241205,103800,7073600,39150,39150,39150,39150,0
20241205,103700,7073600,39150,39150,39150,39150,0
20241205,103600,7073600,39150,39150,39150,39150,0
20241205,103500,7073600,39150,39150,39150,39150,0
20241205,103400,7073600,39150,39150,39150,39150,0
20241205,103300,7073600,39150,39150,39150,39150,0
20241205,103200,7073600,39150,39150,39150,39150,0
20241205,103100,7073600,39150,39150,39150,39150,0
20241205,103000,7073600,39150,39150,39150,39150,0
20241205,102900,7073600,39150,39150,39150,39150,0
20241205,102800,7073600,39150,39150,39150,39150,0
20241205,102700,7073600,39150,39150,39150,39150,0
20241205,102600,7073600,39150,39150,39150,39150,0
20241205,102500,7073600,39150,39150,39150,39150,0
20241205,102400,7073600,39150,39150,39150,39150,0
20241205,102300,7073600,39150,39150,39150,39150,0
20241205,102200,7073600,39150,39150,39150,39150,0
20241205,102100,7073600,39150,39150,39150,39150,0
20241205,102000,7073600,39150,39150,39150,39150,0
20241205,101900,7073600,39150,39150,39150,39150,0
20241205,101800,7073600,39150,39150,39150,39150,0
20241205,101700,7073600,39150,39150,39150,39150,0
20241205,101600,7073600,39150,39150,39150,39150,0
20241205,101500,7073600,39150,39150,39150,39150,0
20241205,101400,7073600,39150,39150,39150,39150,0
20241205,101300,7073600,39150,39150,39150,39150,0
20241205,101200,7073600,39150,39150,39150,39150,0
20241205,101100,7073600,39150,39150,39150,39150,0
20241205,101000,7073600,39150,39150,39150,39150,0
20241205,100900,7073600,39150,39150,39150,39150,0
20241205,100800,7073600,39150,39150,39150,39150,0
20241205,100700,7073600,39150,39150,39150,39150,0
20241205,100600,7073600,39150,39150,39150,39150,0
20241205,100500,7073600,39150,39150,39150,39150,0
20241205,100400,7073600,39150,39150,39150,39150,0
20241205,100300,7073600,39150,39150,39150,39150,0
20241205,100200,7073600,39150,39150,39150,39150,0
20241205,100100,7073600,39150,39150,39150,39150,0
20241205,100000,7073600,39150,39150,39150,39150,1
20241205,095900,7034450,38850,38850,38850,38850,0
20241205,095800,7034450,38850,38850,38850,38850,0
20241205,095700,7034450,38850,38850,38850,38850,0
20241205,095600,7034450,38850,38850,38850,38850,0
20241205,095500,7034450,38850,38850,38850,38850,0
20241205,095400,7034450,38850,38850,38850,38850,0
20241205,095300,7034450,38850,38850,38850,38850,0
20241205,095200,7034450,38850,38850,38850,38850,0
20241205,095100,7034450,38850,38850,38850,38850,0
20241205,095000,7034450,38850,38850,38850,38850,0
20241205,094900,7034450,38850,38850,38850,38850,0
20241205,094800,7034450,38850,38850,38850,38850,0
20241205,094700,7034450,38850,38850,38850,38850,0
20241205,094600,7034450,38850,38850,38850,38850,0
20241205,094500,7034450,38850,38850,38850,38850,0
20241205,094400,7034450,38850,38850,38850,38850,0
20241205,094300,7034450,38850,38850,38850,38850,0
20241205,094200,7034450,38850,38850,38850,38850,0
20241205,094100,7034450,38850,39000,39000,38850,172
20241205,094000,351000,39000,39000,39000,39000,0
20241205,093900,351000,39000,39000,39000,39000,0
20241205,093800,351000,39000,39000,39000,39000,0
20241205,093700,351000,39000,39000,39000,39000,0
20241205,093600,351000,39000,39000,39000,39000,0
20241205,093500,351000,39000,39000,39000,39000,0
20241205,093400,351000,39000,39000,39000,39000,0
20241205,093300,351000,39000,39000,39000,39000,3
20241205,093200,234000,39000,39000,39000,39000,3
20241205,093100,117000,39000,39000,39000,39000,0
20241205,093000,117000,39000,39000,39000,39000,0
20241205,092900,117000,39000,39000,39000,39000,2
20241205,092800,39000,39000,39000,39000,39000,1
20241205,092700,0,39350,39350,39350,39350,0
20241205,092600,0,39350,39350,39350,39350,0
20241205,092500,0,39350,39350,39350,39350,0
20241205,092400,0,39350,39350,39350,39350,0
20241205,092300,0,39350,39350,39350,39350,0
20241205,092200,0,39350,39350,39350,39350,0
20241205,092100,0,39350,39350,39350,39350,0
20241205,092000,0,39350,39350,39350,39350,0
20241205,091900,0,39350,39350,39350,39350,0
20241205,091800,0,39350,39350,39350,39350,0
20241205,091700,0,39350,39350,39350,39350,0
20241205,091600,0,39350,39350,39350,39350,0
20241205,091500,0,39350,39350,39350,39350,0
20241205,091400,0,39350,39350,39350,39350,0
20241205,091300,0,39350,39350,39350,39350,0
20241205,091200,0,39350,39350,39350,39350,0
20241205,091100,0,39350,39350,39350,39350,0
20241205,091000,0,39350,39350,39350,39350,0
20241205,090900,0,39350,39350,39350,39350,0
20241205,090800,0,39350,39350,39350,39350,0
20241205,090700,0,39350,39350,39350,39350,0
20241205,090600,0,39350,39350,39350,39350,0
20241205,090500,0,39350,39350,39350,39350,0
20241205,090400,0,39350,39350,39350,39350,0
20241205,090300,0,39350,39350,39350,39350,0
20241205,090200,0,39350,39350,39350,39350,0
20241205,090100,0,39350,39350,39350,39350,0
20241205,090000,0,39350,39350,39350,39350,0