KissMeData/001460/min/candle-20241025.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241025,183400,7416100,32500,32500,32500,32500,16
20241025,183300,7416100,32500,32500,32500,32500,0
20241025,183200,7416100,32500,32500,32500,32500,0
20241025,183100,7416100,32500,32500,32500,32500,0
20241025,183000,7416100,32500,32500,32500,32500,0
20241025,182900,7416100,32500,32500,32500,32500,0
20241025,182800,7416100,32500,32500,32500,32500,0
20241025,182700,7416100,32500,32500,32500,32500,0
20241025,182600,7416100,32500,32500,32500,32500,0
20241025,182500,7416100,32500,32500,32500,32500,0
20241025,182400,7416100,32500,32500,32500,32500,0
20241025,182300,7416100,32500,32500,32500,32500,0
20241025,182200,7416100,32500,32500,32500,32500,0
20241025,182100,7416100,32500,32500,32500,32500,0
20241025,182000,7416100,32500,32500,32500,32500,0
20241025,181900,7416100,32500,32500,32500,32500,0
20241025,181800,7416100,32500,32500,32500,32500,0
20241025,181700,7416100,32500,32500,32500,32500,0
20241025,181600,7416100,32500,32500,32500,32500,0
20241025,181500,7416100,32500,32500,32500,32500,0
20241025,181400,7416100,32500,32500,32500,32500,0
20241025,181300,7416100,32500,32500,32500,32500,0
20241025,181200,7416100,32500,32500,32500,32500,0
20241025,181100,7416100,32500,32500,32500,32500,0
20241025,181000,7416100,32500,32500,32500,32500,0
20241025,180900,7416100,32500,32500,32500,32500,0
20241025,180800,7416100,32500,32500,32500,32500,0
20241025,180700,7416100,32500,32500,32500,32500,0
20241025,180600,7416100,32500,32500,32500,32500,0
20241025,180500,7416100,32500,32500,32500,32500,0
20241025,180400,7416100,32500,32500,32500,32500,16
20241025,180300,7416100,32500,32500,32500,32500,0
20241025,180200,7416100,32500,32500,32500,32500,0
20241025,180100,7416100,32500,32500,32500,32500,0
20241025,180000,7416100,32500,32500,32500,32500,0
20241025,175900,7416100,32500,32500,32500,32500,0
20241025,175800,7416100,32500,32500,32500,32500,0
20241025,175700,7416100,32500,32500,32500,32500,0
20241025,175600,7416100,32500,32500,32500,32500,0
20241025,175500,7416100,32500,32500,32500,32500,0
20241025,175400,7416100,32500,32500,32500,32500,0
20241025,175300,7416100,32500,32500,32500,32500,0
20241025,175200,7416100,32500,32500,32500,32500,0
20241025,175100,7416100,32500,32500,32500,32500,0
20241025,175000,7416100,32500,32500,32500,32500,0
20241025,174900,7416100,32500,32500,32500,32500,0
20241025,174800,7416100,32500,32500,32500,32500,0
20241025,174700,7416100,32500,32500,32500,32500,0
20241025,174600,7416100,32500,32500,32500,32500,0
20241025,174500,7416100,32500,32500,32500,32500,0
20241025,174400,7416100,32500,32500,32500,32500,0
20241025,174300,7416100,32500,32500,32500,32500,0
20241025,174200,7416100,32500,32500,32500,32500,0
20241025,174100,7416100,32500,32500,32500,32500,0
20241025,174000,7416100,32500,32500,32500,32500,0
20241025,173900,7416100,32500,32500,32500,32500,0
20241025,173800,7416100,32500,32500,32500,32500,0
20241025,173700,7416100,32500,32500,32500,32500,0
20241025,173600,7416100,32500,32500,32500,32500,0
20241025,173500,7416100,32500,32500,32500,32500,0
20241025,173400,7416100,32500,32500,32500,32500,16
20241025,173300,7416100,32500,32500,32500,32500,0
20241025,173200,7416100,32500,32500,32500,32500,0
20241025,173100,7416100,32500,32500,32500,32500,0
20241025,173000,7416100,32500,32500,32500,32500,0
20241025,172900,7416100,32500,32500,32500,32500,0
20241025,172800,7416100,32500,32500,32500,32500,0
20241025,172700,7416100,32500,32500,32500,32500,0
20241025,172600,7416100,32500,32500,32500,32500,0
20241025,172500,7416100,32500,32500,32500,32500,0
20241025,172400,7416100,32500,32500,32500,32500,0
20241025,172300,7416100,32500,32500,32500,32500,0
20241025,172200,7416100,32500,32500,32500,32500,0
20241025,172100,7416100,32500,32500,32500,32500,0
20241025,172000,7416100,32500,32500,32500,32500,0
20241025,171900,7416100,32500,32500,32500,32500,0
20241025,171800,7416100,32500,32500,32500,32500,0
20241025,171700,7416100,32500,32500,32500,32500,0
20241025,171600,7416100,32500,32500,32500,32500,0
20241025,171500,7416100,32500,32500,32500,32500,0
20241025,171400,7416100,32500,32500,32500,32500,0
20241025,171300,7416100,32500,32500,32500,32500,0
20241025,171200,7416100,32500,32500,32500,32500,0
20241025,171100,7416100,32500,32500,32500,32500,0
20241025,171000,7416100,32500,32500,32500,32500,0
20241025,170900,7416100,32500,32500,32500,32500,0
20241025,170800,7416100,32500,32500,32500,32500,0
20241025,170700,7416100,32500,32500,32500,32500,0
20241025,170600,7416100,32500,32500,32500,32500,0
20241025,170500,7416100,32500,32500,32500,32500,0
20241025,170400,7416100,32500,32500,32500,32500,16
20241025,170300,7416100,32500,32500,32500,32500,0
20241025,170200,7416100,32500,32500,32500,32500,0
20241025,170100,7416100,32500,32500,32500,32500,0
20241025,170000,7416100,32500,32500,32500,32500,0
20241025,165900,7416100,32500,32500,32500,32500,0
20241025,165800,7416100,32500,32500,32500,32500,0
20241025,165700,7416100,32500,32500,32500,32500,0
20241025,165600,7416100,32500,32500,32500,32500,0
20241025,165500,7416100,32500,32500,32500,32500,0
20241025,165400,7416100,32500,32500,32500,32500,0
20241025,165300,7416100,32500,32500,32500,32500,0
20241025,165200,7416100,32500,32500,32500,32500,0
20241025,165100,7416100,32500,32500,32500,32500,0
20241025,165000,7416100,32500,32500,32500,32500,0
20241025,164900,7416100,32500,32500,32500,32500,0
20241025,164800,7416100,32500,32500,32500,32500,0
20241025,164700,7416100,32500,32500,32500,32500,0
20241025,164600,7416100,32500,32500,32500,32500,0
20241025,164500,7416100,32500,32500,32500,32500,0
20241025,164400,7416100,32500,32500,32500,32500,0
20241025,164300,7416100,32500,32500,32500,32500,0
20241025,164200,7416100,32500,32500,32500,32500,0
20241025,164100,7416100,32500,32500,32500,32500,0
20241025,164000,7416100,32500,32500,32500,32500,0
20241025,163900,7416100,32500,32500,32500,32500,0
20241025,163800,7416100,32500,32500,32500,32500,0
20241025,163700,7416100,32500,32500,32500,32500,0
20241025,163600,7416100,32500,32500,32500,32500,0
20241025,163500,7416100,32500,32500,32500,32500,0
20241025,163400,7416100,32500,32500,32500,32500,16
20241025,163300,7416100,32500,32500,32500,32500,0
20241025,163200,7416100,32500,32500,32500,32500,0
20241025,163100,7416100,32500,32500,32500,32500,0
20241025,163000,7416100,32500,32500,32500,32500,0
20241025,162900,7416100,32500,32500,32500,32500,0
20241025,162800,7416100,32500,32500,32500,32500,0
20241025,162700,7416100,32500,32500,32500,32500,0
20241025,162600,7416100,32500,32500,32500,32500,0
20241025,162500,7416100,32500,32500,32500,32500,0
20241025,162400,7416100,32500,32500,32500,32500,0
20241025,162300,7416100,32500,32500,32500,32500,0
20241025,162200,7416100,32500,32500,32500,32500,0
20241025,162100,7416100,32500,32500,32500,32500,0
20241025,162000,7416100,32500,32500,32500,32500,0
20241025,161900,7416100,32500,32500,32500,32500,0
20241025,161800,7416100,32500,32500,32500,32500,0
20241025,161700,7416100,32500,32500,32500,32500,0
20241025,161600,7416100,32500,32500,32500,32500,0
20241025,161500,7416100,32500,32500,32500,32500,0
20241025,161400,7416100,32500,32500,32500,32500,0
20241025,161300,7416100,32500,32500,32500,32500,0
20241025,161200,7416100,32500,32500,32500,32500,0
20241025,161100,7416100,32500,32500,32500,32500,0
20241025,161000,7416100,32500,32500,32500,32500,0
20241025,160900,7416100,32500,32500,32500,32500,0
20241025,160800,7416100,32500,32500,32500,32500,0
20241025,160700,7416100,32500,32500,32500,32500,0
20241025,160600,7416100,32500,32500,32500,32500,0
20241025,160500,7416100,32500,32500,32500,32500,0
20241025,160400,7416100,32500,32500,32500,32500,16
20241025,160300,7416100,32500,32500,32500,32500,0
20241025,160200,7416100,32500,32500,32500,32500,0
20241025,160100,7416100,32500,32500,32500,32500,0
20241025,160000,7416100,32500,32500,32500,32500,0
20241025,155900,7416100,32500,32500,32500,32500,0
20241025,155800,7416100,32500,32500,32500,32500,0
20241025,155700,7416100,32500,32500,32500,32500,0
20241025,155600,7416100,32500,32500,32500,32500,0
20241025,155500,7416100,32500,32500,32500,32500,0
20241025,155400,7416100,32500,32500,32500,32500,0
20241025,155300,7416100,32500,32500,32500,32500,0
20241025,155200,7416100,32500,32500,32500,32500,0
20241025,155100,7416100,32500,32500,32500,32500,0
20241025,155000,7416100,32500,32500,32500,32500,0
20241025,154900,7416100,32500,32500,32500,32500,0
20241025,154800,7416100,32500,32500,32500,32500,0
20241025,154700,7416100,32500,32500,32500,32500,0
20241025,154600,7416100,32500,32500,32500,32500,0
20241025,154500,7416100,32500,32500,32500,32500,0
20241025,154400,7416100,32500,32500,32500,32500,0
20241025,154300,7416100,32500,32500,32500,32500,0
20241025,154200,7416100,32500,32500,32500,32500,0
20241025,154100,7416100,32500,32500,32500,32500,0
20241025,154000,7416100,32500,32500,32500,32500,0
20241025,153900,7416100,32500,32500,32500,32500,0
20241025,153800,7416100,32500,32500,32500,32500,0
20241025,153700,7416100,32500,32500,32500,32500,0
20241025,153600,7416100,32500,32500,32500,32500,0
20241025,153500,7416100,32500,32500,32500,32500,0
20241025,153400,7416100,32500,32500,32500,32500,16
20241025,153300,7416100,32500,32500,32500,32500,0
20241025,153200,7416100,32500,32500,32500,32500,0
20241025,153100,7416100,32500,32500,32500,32500,0
20241025,153000,7416100,32500,32500,32500,32500,16
20241025,152900,6896100,32300,32300,32300,32300,0
20241025,152800,6896100,32300,32300,32300,32300,0
20241025,152700,6896100,32300,32300,32300,32300,0
20241025,152600,6896100,32300,32300,32300,32300,0
20241025,152500,6896100,32300,32300,32300,32300,0
20241025,152400,6896100,32300,32300,32300,32300,0
20241025,152300,6896100,32300,32300,32300,32300,0
20241025,152200,6896100,32300,32300,32300,32300,0
20241025,152100,6896100,32300,32300,32300,32300,0
20241025,152000,6896100,32300,32300,32300,32300,0
20241025,151900,6896100,32300,32300,32300,32300,0
20241025,151800,6896100,32300,32300,32300,32300,0
20241025,151700,6896100,32300,32300,32300,32300,0
20241025,151600,6896100,32300,32300,32300,32300,0
20241025,151500,6896100,32300,32300,32300,32300,0
20241025,151400,6896100,32300,32300,32300,32300,0
20241025,151300,6896100,32300,32300,32300,32300,0
20241025,151200,6896100,32300,32300,32300,32300,0
20241025,151100,6896100,32300,32300,32300,32300,0
20241025,151000,6896100,32300,32300,32300,32300,2
20241025,150900,6831500,32450,32450,32450,32450,0
20241025,150800,6831500,32450,32450,32450,32450,0
20241025,150700,6831500,32450,32450,32450,32450,0
20241025,150600,6831500,32450,32450,32450,32450,0
20241025,150500,6831500,32450,32450,32450,32450,0
20241025,150400,6831500,32450,32450,32450,32450,0
20241025,150300,6831500,32450,32450,32450,32450,0
20241025,150200,6831500,32450,32450,32450,32450,0
20241025,150100,6831500,32450,32450,32450,32450,0
20241025,150000,6831500,32450,32450,32450,32450,1
20241025,145900,6799050,32550,32550,32550,32550,0
20241025,145800,6799050,32550,32550,32550,32550,0
20241025,145700,6799050,32550,32550,32550,32550,0
20241025,145600,6799050,32550,32550,32550,32550,0
20241025,145500,6799050,32550,32550,32550,32550,0
20241025,145400,6799050,32550,32550,32550,32550,0
20241025,145300,6799050,32550,32550,32550,32550,0
20241025,145200,6799050,32550,32550,32550,32550,0
20241025,145100,6799050,32550,32550,32550,32550,0
20241025,145000,6799050,32550,32550,32550,32550,0
20241025,144900,6799050,32550,32550,32550,32550,0
20241025,144800,6799050,32550,32550,32550,32550,0
20241025,144700,6799050,32550,32550,32550,32550,0
20241025,144600,6799050,32550,32550,32550,32550,0
20241025,144500,6799050,32550,32550,32550,32550,0
20241025,144400,6799050,32550,32550,32550,32550,0
20241025,144300,6799050,32550,32550,32550,32550,0
20241025,144200,6799050,32550,32550,32550,32550,0
20241025,144100,6799050,32550,32550,32550,32550,0
20241025,144000,6799050,32550,32550,32550,32550,0
20241025,143900,6799050,32550,32550,32550,32550,0
20241025,143800,6799050,32550,32550,32550,32550,0
20241025,143700,6799050,32550,32550,32550,32550,0
20241025,143600,6799050,32550,32550,32550,32550,0
20241025,143500,6799050,32550,32550,32550,32550,0
20241025,143400,6799050,32550,32550,32550,32550,0
20241025,143300,6799050,32550,32550,32550,32550,0
20241025,143200,6799050,32550,32550,32550,32550,0
20241025,143100,6799050,32550,32550,32550,32550,0
20241025,143000,6799050,32550,32550,32550,32550,0
20241025,142900,6799050,32550,32550,32550,32550,0
20241025,142800,6799050,32550,32550,32550,32550,0
20241025,142700,6799050,32550,32550,32550,32550,0
20241025,142600,6799050,32550,32550,32550,32550,0
20241025,142500,6799050,32550,32550,32550,32550,0
20241025,142400,6799050,32550,32550,32550,32550,0
20241025,142300,6799050,32550,32550,32550,32550,0
20241025,142200,6799050,32550,32550,32550,32550,0
20241025,142100,6799050,32550,32550,32550,32550,0
20241025,142000,6799050,32550,32550,32550,32550,0
20241025,141900,6799050,32550,32550,32550,32550,0
20241025,141800,6799050,32550,32550,32550,32550,0
20241025,141700,6799050,32550,32550,32550,32550,0
20241025,141600,6799050,32550,32550,32550,32550,0
20241025,141500,6799050,32550,32550,32550,32550,0
20241025,141400,6799050,32550,32550,32550,32550,0
20241025,141300,6799050,32550,32550,32550,32550,0
20241025,141200,6799050,32550,32550,32550,32550,0
20241025,141100,6799050,32550,32550,32550,32550,0
20241025,141000,6799050,32550,32550,32550,32550,0
20241025,140900,6799050,32550,32550,32550,32550,0
20241025,140800,6799050,32550,32550,32550,32550,0
20241025,140700,6799050,32550,32550,32550,32550,0
20241025,140600,6799050,32550,32550,32550,32550,0
20241025,140500,6799050,32550,32550,32550,32550,0
20241025,140400,6799050,32550,32550,32550,32550,0
20241025,140300,6799050,32550,32550,32550,32550,0
20241025,140200,6799050,32550,32550,32550,32550,0
20241025,140100,6799050,32550,32550,32550,32550,0
20241025,140000,6799050,32550,32550,32550,32550,0
20241025,135900,6799050,32550,32550,32550,32550,0
20241025,135800,6799050,32550,32550,32550,32550,0
20241025,135700,6799050,32550,32550,32550,32550,0
20241025,135600,6799050,32550,32550,32550,32550,0
20241025,135500,6799050,32550,32550,32550,32550,0
20241025,135400,6799050,32550,32550,32550,32550,5
20241025,135300,6636300,32550,32550,32550,32550,0
20241025,135200,6636300,32550,32550,32550,32550,0
20241025,135100,6636300,32550,32550,32550,32550,0
20241025,135000,6636300,32550,32550,32550,32550,0
20241025,134900,6636300,32550,32550,32550,32550,0
20241025,134800,6636300,32550,32550,32550,32550,0
20241025,134700,6636300,32550,32550,32550,32550,0
20241025,134600,6636300,32550,32550,32550,32550,0
20241025,134500,6636300,32550,32550,32550,32550,0
20241025,134400,6636300,32550,32550,32550,32550,0
20241025,134300,6636300,32550,32550,32550,32550,0
20241025,134200,6636300,32550,32550,32550,32550,0
20241025,134100,6636300,32550,32550,32550,32550,0
20241025,134000,6636300,32550,32550,32550,32550,0
20241025,133900,6636300,32550,32550,32550,32550,0
20241025,133800,6636300,32550,32550,32550,32550,0
20241025,133700,6636300,32550,32550,32550,32550,1
20241025,133600,6603750,32250,32450,32450,32250,40
20241025,133500,5312500,32600,32600,32600,32600,1
20241025,133400,5279900,32600,32600,32600,32600,0
20241025,133300,5279900,32600,32600,32600,32600,0
20241025,133200,5279900,32600,32600,32600,32600,0
20241025,133100,5279900,32600,32600,32600,32600,0
20241025,133000,5279900,32600,32600,32600,32600,0
20241025,132900,5279900,32600,32600,32600,32600,0
20241025,132800,5279900,32600,32600,32600,32600,0
20241025,132700,5279900,32600,32600,32600,32600,0
20241025,132600,5279900,32600,32600,32600,32600,0
20241025,132500,5279900,32600,32600,32600,32600,0
20241025,132400,5279900,32600,32600,32600,32600,0
20241025,132300,5279900,32600,32600,32600,32600,1
20241025,132200,5247300,32600,32600,32600,32600,0
20241025,132100,5247300,32600,32600,32600,32600,0
20241025,132000,5247300,32600,32600,32600,32600,0
20241025,131900,5247300,32600,32600,32600,32600,0
20241025,131800,5247300,32600,32600,32600,32600,0
20241025,131700,5247300,32600,32600,32600,32600,0
20241025,131600,5247300,32600,32600,32600,32600,0
20241025,131500,5247300,32600,32600,32600,32600,0
20241025,131400,5247300,32600,32600,32600,32600,0
20241025,131300,5247300,32600,32600,32600,32600,0
20241025,131200,5247300,32600,32600,32600,32600,0
20241025,131100,5247300,32600,32600,32600,32600,0
20241025,131000,5247300,32600,32600,32600,32600,0
20241025,130900,5247300,32600,32600,32600,32600,0
20241025,130800,5247300,32600,32600,32600,32600,0
20241025,130700,5247300,32600,32600,32600,32600,0
20241025,130600,5247300,32600,32600,32600,32600,0
20241025,130500,5247300,32600,32600,32600,32600,0
20241025,130400,5247300,32600,32600,32600,32600,0
20241025,130300,5247300,32600,32600,32600,32600,0
20241025,130200,5247300,32600,32600,32600,32600,0
20241025,130100,5247300,32600,32600,32600,32600,0
20241025,130000,5247300,32600,32600,32600,32600,1
20241025,125900,5214700,32600,32600,32600,32600,0
20241025,125800,5214700,32600,32600,32600,32600,0
20241025,125700,5214700,32600,32600,32600,32600,0
20241025,125600,5214700,32600,32600,32600,32600,0
20241025,125500,5214700,32600,32600,32600,32600,0
20241025,125400,5214700,32600,32600,32600,32600,0
20241025,125300,5214700,32600,32600,32600,32600,0
20241025,125200,5214700,32600,32600,32600,32600,0
20241025,125100,5214700,32600,32600,32600,32600,0
20241025,125000,5214700,32600,32600,32600,32600,0
20241025,124900,5214700,32600,32600,32600,32600,0
20241025,124800,5214700,32600,32600,32600,32600,0
20241025,124700,5214700,32600,32600,32600,32600,0
20241025,124600,5214700,32600,32600,32600,32600,0
20241025,124500,5214700,32600,32600,32600,32600,0
20241025,124400,5214700,32600,32600,32600,32600,0
20241025,124300,5214700,32600,32600,32600,32600,0
20241025,124200,5214700,32600,32600,32600,32600,0
20241025,124100,5214700,32600,32600,32600,32600,4
20241025,124000,5084300,32650,32650,32650,32650,1
20241025,123900,5051650,32600,32600,32600,32600,100
20241025,123800,1791650,32600,32600,32600,32600,0
20241025,123700,1791650,32600,32500,32600,32500,46
20241025,123600,293050,32450,32450,32450,32450,0
20241025,123500,293050,32450,32450,32450,32450,0
20241025,123400,293050,32450,32450,32450,32450,0
20241025,123300,293050,32450,32450,32450,32450,0
20241025,123200,293050,32450,32450,32450,32450,0
20241025,123100,293050,32450,32450,32450,32450,0
20241025,123000,293050,32450,32450,32450,32450,0
20241025,122900,293050,32450,32450,32450,32450,0
20241025,122800,293050,32450,32450,32450,32450,0
20241025,122700,293050,32450,32450,32450,32450,0
20241025,122600,293050,32450,32450,32450,32450,0
20241025,122500,293050,32450,32450,32450,32450,0
20241025,122400,293050,32450,32450,32450,32450,0
20241025,122300,293050,32450,32450,32450,32450,0
20241025,122200,293050,32450,32450,32450,32450,0
20241025,122100,293050,32450,32450,32450,32450,0
20241025,122000,293050,32450,32450,32450,32450,0
20241025,121900,293050,32450,32450,32450,32450,0
20241025,121800,293050,32450,32450,32450,32450,0
20241025,121700,293050,32450,32450,32450,32450,0
20241025,121600,293050,32450,32450,32450,32450,0
20241025,121500,293050,32450,32450,32450,32450,0
20241025,121400,293050,32450,32450,32450,32450,0
20241025,121300,293050,32450,32450,32450,32450,0
20241025,121200,293050,32450,32450,32450,32450,0
20241025,121100,293050,32450,32450,32450,32450,0
20241025,121000,293050,32450,32450,32450,32450,0
20241025,120900,293050,32450,32450,32450,32450,0
20241025,120800,293050,32450,32450,32450,32450,0
20241025,120700,293050,32450,32450,32450,32450,0
20241025,120600,293050,32450,32450,32450,32450,1
20241025,120500,260600,32450,32450,32450,32450,0
20241025,120400,260600,32450,32450,32450,32450,0
20241025,120300,260600,32450,32450,32450,32450,0
20241025,120200,260600,32450,32450,32450,32450,0
20241025,120100,260600,32450,32450,32450,32450,0
20241025,120000,260600,32450,32450,32450,32450,0
20241025,115900,260600,32450,32450,32450,32450,0
20241025,115800,260600,32450,32450,32450,32450,0
20241025,115700,260600,32450,32450,32450,32450,0
20241025,115600,260600,32450,32450,32450,32450,0
20241025,115500,260600,32450,32450,32450,32450,1
20241025,115400,228150,32600,32600,32600,32600,0
20241025,115300,228150,32600,32600,32600,32600,0
20241025,115200,228150,32600,32600,32600,32600,0
20241025,115100,228150,32600,32600,32600,32600,0
20241025,115000,228150,32600,32600,32600,32600,0
20241025,114900,228150,32600,32600,32600,32600,0
20241025,114800,228150,32600,32600,32600,32600,0
20241025,114700,228150,32600,32600,32600,32600,0
20241025,114600,228150,32600,32600,32600,32600,0
20241025,114500,228150,32600,32600,32600,32600,0
20241025,114400,228150,32600,32600,32600,32600,0
20241025,114300,228150,32600,32600,32600,32600,0
20241025,114200,228150,32600,32600,32600,32600,0
20241025,114100,228150,32600,32600,32600,32600,0
20241025,114000,228150,32600,32600,32600,32600,0
20241025,113900,228150,32600,32600,32600,32600,0
20241025,113800,228150,32600,32600,32600,32600,0
20241025,113700,228150,32600,32600,32600,32600,0
20241025,113600,228150,32600,32600,32600,32600,0
20241025,113500,228150,32600,32600,32600,32600,0
20241025,113400,228150,32600,32600,32600,32600,0
20241025,113300,228150,32600,32600,32600,32600,0
20241025,113200,228150,32600,32600,32600,32600,0
20241025,113100,228150,32600,32600,32600,32600,0
20241025,113000,228150,32600,32600,32600,32600,0
20241025,112900,228150,32600,32600,32600,32600,0
20241025,112800,228150,32600,32600,32600,32600,0
20241025,112700,228150,32600,32600,32600,32600,0
20241025,112600,228150,32600,32600,32600,32600,0
20241025,112500,228150,32600,32600,32600,32600,0
20241025,112400,228150,32600,32600,32600,32600,0
20241025,112300,228150,32600,32600,32600,32600,0
20241025,112200,228150,32600,32600,32600,32600,0
20241025,112100,228150,32600,32600,32600,32600,0
20241025,112000,228150,32600,32600,32600,32600,0
20241025,111900,228150,32600,32600,32600,32600,0
20241025,111800,228150,32600,32600,32600,32600,0
20241025,111700,228150,32600,32600,32600,32600,0
20241025,111600,228150,32600,32600,32600,32600,1
20241025,111500,195550,32500,32500,32500,32500,0
20241025,111400,195550,32500,32500,32500,32500,0
20241025,111300,195550,32500,32500,32500,32500,0
20241025,111200,195550,32500,32500,32500,32500,0
20241025,111100,195550,32500,32500,32500,32500,0
20241025,111000,195550,32500,32500,32500,32500,0
20241025,110900,195550,32500,32500,32500,32500,0
20241025,110800,195550,32500,32500,32500,32500,0
20241025,110700,195550,32500,32500,32500,32500,0
20241025,110600,195550,32500,32500,32500,32500,0
20241025,110500,195550,32500,32500,32500,32500,0
20241025,110400,195550,32500,32500,32500,32500,0
20241025,110300,195550,32500,32500,32500,32500,0
20241025,110200,195550,32500,32500,32500,32500,0
20241025,110100,195550,32500,32500,32500,32500,0
20241025,110000,195550,32500,32500,32500,32500,0
20241025,105900,195550,32500,32500,32500,32500,0
20241025,105800,195550,32500,32500,32500,32500,0
20241025,105700,195550,32500,32500,32500,32500,0
20241025,105600,195550,32500,32500,32500,32500,0
20241025,105500,195550,32500,32500,32500,32500,0
20241025,105400,195550,32500,32500,32500,32500,0
20241025,105300,195550,32500,32500,32500,32500,0
20241025,105200,195550,32500,32500,32500,32500,0
20241025,105100,195550,32500,32500,32500,32500,0
20241025,105000,195550,32500,32500,32500,32500,0
20241025,104900,195550,32500,32500,32500,32500,0
20241025,104800,195550,32500,32500,32500,32500,0
20241025,104700,195550,32500,32500,32500,32500,0
20241025,104600,195550,32500,32500,32500,32500,0
20241025,104500,195550,32500,32500,32500,32500,0
20241025,104400,195550,32500,32500,32500,32500,0
20241025,104300,195550,32500,32500,32500,32500,0
20241025,104200,195550,32500,32500,32500,32500,0
20241025,104100,195550,32500,32500,32500,32500,0
20241025,104000,195550,32500,32500,32500,32500,0
20241025,103900,195550,32500,32500,32500,32500,0
20241025,103800,195550,32500,32500,32500,32500,0
20241025,103700,195550,32500,32500,32500,32500,0
20241025,103600,195550,32500,32500,32500,32500,0
20241025,103500,195550,32500,32500,32500,32500,0
20241025,103400,195550,32500,32500,32500,32500,0
20241025,103300,195550,32500,32500,32500,32500,0
20241025,103200,195550,32500,32500,32500,32500,0
20241025,103100,195550,32500,32500,32500,32500,0
20241025,103000,195550,32500,32500,32500,32500,0
20241025,102900,195550,32500,32500,32500,32500,0
20241025,102800,195550,32500,32500,32500,32500,0
20241025,102700,195550,32500,32500,32500,32500,0
20241025,102600,195550,32500,32500,32500,32500,0
20241025,102500,195550,32500,32500,32500,32500,0
20241025,102400,195550,32500,32500,32500,32500,0
20241025,102300,195550,32500,32500,32500,32500,0
20241025,102200,195550,32500,32500,32500,32500,0
20241025,102100,195550,32500,32500,32500,32500,0
20241025,102000,195550,32500,32500,32500,32500,0
20241025,101900,195550,32500,32500,32500,32500,0
20241025,101800,195550,32500,32500,32500,32500,0
20241025,101700,195550,32500,32500,32500,32500,0
20241025,101600,195550,32500,32500,32500,32500,0
20241025,101500,195550,32500,32500,32500,32500,0
20241025,101400,195550,32500,32500,32500,32500,1
20241025,101300,163050,32750,32750,32750,32750,0
20241025,101200,163050,32750,32750,32750,32750,0
20241025,101100,163050,32750,32750,32750,32750,0
20241025,101000,163050,32750,32750,32750,32750,0
20241025,100900,163050,32750,32750,32750,32750,0
20241025,100800,163050,32750,32750,32750,32750,0
20241025,100700,163050,32750,32750,32750,32750,0
20241025,100600,163050,32750,32750,32750,32750,0
20241025,100500,163050,32750,32750,32750,32750,0
20241025,100400,163050,32750,32750,32750,32750,1
20241025,100300,130300,32750,32750,32750,32750,0
20241025,100200,130300,32750,32750,32750,32750,0
20241025,100100,130300,32750,32750,32750,32750,0
20241025,100000,130300,32750,32750,32750,32750,0
20241025,095900,130300,32750,32750,32750,32750,0
20241025,095800,130300,32750,32750,32750,32750,0
20241025,095700,130300,32750,32750,32750,32750,0
20241025,095600,130300,32750,32750,32750,32750,0
20241025,095500,130300,32750,32750,32750,32750,0
20241025,095400,130300,32750,32750,32750,32750,0
20241025,095300,130300,32750,32750,32750,32750,0
20241025,095200,130300,32750,32750,32750,32750,0
20241025,095100,130300,32750,32750,32750,32750,0
20241025,095000,130300,32750,32750,32750,32750,0
20241025,094900,130300,32750,32750,32750,32750,0
20241025,094800,130300,32750,32750,32750,32750,0
20241025,094700,130300,32750,32750,32750,32750,0
20241025,094600,130300,32750,32750,32750,32750,0
20241025,094500,130300,32750,32750,32750,32750,0
20241025,094400,130300,32750,32750,32750,32750,0
20241025,094300,130300,32750,32750,32750,32750,0
20241025,094200,130300,32750,32750,32750,32750,0
20241025,094100,130300,32750,32750,32750,32750,0
20241025,094000,130300,32750,32750,32750,32750,0
20241025,093900,130300,32750,32750,32750,32750,0
20241025,093800,130300,32750,32750,32750,32750,0
20241025,093700,130300,32750,32750,32750,32750,0
20241025,093600,130300,32750,32750,32750,32750,0
20241025,093500,130300,32750,32750,32750,32750,0
20241025,093400,130300,32750,32750,32750,32750,0
20241025,093300,130300,32750,32750,32750,32750,1
20241025,093200,97550,32750,32750,32750,32750,0
20241025,093100,97550,32750,32750,32750,32750,0
20241025,093000,97550,32750,32750,32750,32750,0
20241025,092900,97550,32750,32750,32750,32750,0
20241025,092800,97550,32750,32750,32750,32750,0
20241025,092700,97550,32750,32750,32750,32750,0
20241025,092600,97550,32750,32750,32750,32750,0
20241025,092500,97550,32750,32750,32750,32750,0
20241025,092400,97550,32750,32750,32750,32750,0
20241025,092300,97550,32750,32750,32750,32750,0
20241025,092200,97550,32750,32750,32750,32750,0
20241025,092100,97550,32750,32750,32750,32750,0
20241025,092000,97550,32750,32750,32750,32750,0
20241025,091900,97550,32750,32750,32750,32750,0
20241025,091800,97550,32750,32750,32750,32750,1
20241025,091700,64800,32450,32450,32450,32450,0
20241025,091600,64800,32450,32450,32450,32450,0
20241025,091500,64800,32450,32450,32450,32450,0
20241025,091400,64800,32450,32450,32450,32450,0
20241025,091300,64800,32450,32450,32450,32450,0
20241025,091200,64800,32450,32450,32450,32450,0
20241025,091100,64800,32450,32450,32450,32450,0
20241025,091000,64800,32450,32450,32450,32450,0
20241025,090900,64800,32450,32450,32450,32450,0
20241025,090800,64800,32450,32450,32450,32450,0
20241025,090700,64800,32450,32450,32450,32450,0
20241025,090600,64800,32450,32450,32450,32450,0
20241025,090500,64800,32450,32450,32450,32450,0
20241025,090400,64800,32450,32450,32450,32450,0
20241025,090300,64800,32450,32450,32450,32450,0
20241025,090200,64800,32450,32450,32450,32450,0
20241025,090100,64800,32450,32350,32450,32350,2
20241025,090000,0,32750,32750,32750,32750,0