KissMeData/004890/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,184500,6841800,42300,42300,42300,42300,11
20241007,184400,6841800,42300,42300,42300,42300,0
20241007,184300,6841800,42300,42300,42300,42300,0
20241007,184200,6841800,42300,42300,42300,42300,0
20241007,184100,6841800,42300,42300,42300,42300,0
20241007,184000,6841800,42300,42300,42300,42300,0
20241007,183900,6841800,42300,42300,42300,42300,0
20241007,183800,6841800,42300,42300,42300,42300,0
20241007,183700,6841800,42300,42300,42300,42300,0
20241007,183600,6841800,42300,42300,42300,42300,0
20241007,183500,6841800,42300,42300,42300,42300,0
20241007,183400,6841800,42300,42300,42300,42300,0
20241007,183300,6841800,42300,42300,42300,42300,0
20241007,183200,6841800,42300,42300,42300,42300,0
20241007,183100,6841800,42300,42300,42300,42300,0
20241007,183000,6841800,42300,42300,42300,42300,0
20241007,182900,6841800,42300,42300,42300,42300,0
20241007,182800,6841800,42300,42300,42300,42300,0
20241007,182700,6841800,42300,42300,42300,42300,0
20241007,182600,6841800,42300,42300,42300,42300,0
20241007,182500,6841800,42300,42300,42300,42300,0
20241007,182400,6841800,42300,42300,42300,42300,0
20241007,182300,6841800,42300,42300,42300,42300,0
20241007,182200,6841800,42300,42300,42300,42300,0
20241007,182100,6841800,42300,42300,42300,42300,0
20241007,182000,6841800,42300,42300,42300,42300,0
20241007,181900,6841800,42300,42300,42300,42300,0
20241007,181800,6841800,42300,42300,42300,42300,0
20241007,181700,6841800,42300,42300,42300,42300,0
20241007,181600,6841800,42300,42300,42300,42300,0
20241007,181500,6841800,42300,42300,42300,42300,11
20241007,181400,6841800,42300,42300,42300,42300,0
20241007,181300,6841800,42300,42300,42300,42300,0
20241007,181200,6841800,42300,42300,42300,42300,0
20241007,181100,6841800,42300,42300,42300,42300,0
20241007,181000,6841800,42300,42300,42300,42300,0
20241007,180900,6841800,42300,42300,42300,42300,0
20241007,180800,6841800,42300,42300,42300,42300,0
20241007,180700,6841800,42300,42300,42300,42300,0
20241007,180600,6841800,42300,42300,42300,42300,0
20241007,180500,6841800,42300,42300,42300,42300,0
20241007,180400,6841800,42300,42300,42300,42300,0
20241007,180300,6841800,42300,42300,42300,42300,0
20241007,180200,6841800,42300,42300,42300,42300,0
20241007,180100,6841800,42300,42300,42300,42300,0
20241007,180000,6841800,42300,42300,42300,42300,0
20241007,175900,6841800,42300,42300,42300,42300,0
20241007,175800,6841800,42300,42300,42300,42300,0
20241007,175700,6841800,42300,42300,42300,42300,0
20241007,175600,6841800,42300,42300,42300,42300,0
20241007,175500,6841800,42300,42300,42300,42300,0
20241007,175400,6841800,42300,42300,42300,42300,0
20241007,175300,6841800,42300,42300,42300,42300,0
20241007,175200,6841800,42300,42300,42300,42300,0
20241007,175100,6841800,42300,42300,42300,42300,0
20241007,175000,6841800,42300,42300,42300,42300,0
20241007,174900,6841800,42300,42300,42300,42300,0
20241007,174800,6841800,42300,42300,42300,42300,0
20241007,174700,6841800,42300,42300,42300,42300,0
20241007,174600,6841800,42300,42300,42300,42300,0
20241007,174500,6841800,42300,42300,42300,42300,11
20241007,174400,6841800,42300,42300,42300,42300,0
20241007,174300,6841800,42300,42300,42300,42300,0
20241007,174200,6841800,42300,42300,42300,42300,0
20241007,174100,6841800,42300,42300,42300,42300,0
20241007,174000,6841800,42300,42300,42300,42300,0
20241007,173900,6841800,42300,42300,42300,42300,0
20241007,173800,6841800,42300,42300,42300,42300,0
20241007,173700,6841800,42300,42300,42300,42300,0
20241007,173600,6841800,42300,42300,42300,42300,0
20241007,173500,6841800,42300,42300,42300,42300,0
20241007,173400,6841800,42300,42300,42300,42300,0
20241007,173300,6841800,42300,42300,42300,42300,0
20241007,173200,6841800,42300,42300,42300,42300,0
20241007,173100,6841800,42300,42300,42300,42300,0
20241007,173000,6841800,42300,42300,42300,42300,0
20241007,172900,6841800,42300,42300,42300,42300,0
20241007,172800,6841800,42300,42300,42300,42300,0
20241007,172700,6841800,42300,42300,42300,42300,0
20241007,172600,6841800,42300,42300,42300,42300,0
20241007,172500,6841800,42300,42300,42300,42300,0
20241007,172400,6841800,42300,42300,42300,42300,0
20241007,172300,6841800,42300,42300,42300,42300,0
20241007,172200,6841800,42300,42300,42300,42300,0
20241007,172100,6841800,42300,42300,42300,42300,0
20241007,172000,6841800,42300,42300,42300,42300,0
20241007,171900,6841800,42300,42300,42300,42300,0
20241007,171800,6841800,42300,42300,42300,42300,0
20241007,171700,6841800,42300,42300,42300,42300,0
20241007,171600,6841800,42300,42300,42300,42300,0
20241007,171500,6841800,42300,42300,42300,42300,11
20241007,171400,6841800,42300,42300,42300,42300,0
20241007,171300,6841800,42300,42300,42300,42300,0
20241007,171200,6841800,42300,42300,42300,42300,0
20241007,171100,6841800,42300,42300,42300,42300,0
20241007,171000,6841800,42300,42300,42300,42300,0
20241007,170900,6841800,42300,42300,42300,42300,0
20241007,170800,6841800,42300,42300,42300,42300,0
20241007,170700,6841800,42300,42300,42300,42300,0
20241007,170600,6841800,42300,42300,42300,42300,0
20241007,170500,6841800,42300,42300,42300,42300,0
20241007,170400,6841800,42300,42300,42300,42300,0
20241007,170300,6841800,42300,42300,42300,42300,0
20241007,170200,6841800,42300,42300,42300,42300,0
20241007,170100,6841800,42300,42300,42300,42300,0
20241007,170000,6841800,42300,42300,42300,42300,0
20241007,165900,6841800,42300,42300,42300,42300,0
20241007,165800,6841800,42300,42300,42300,42300,0
20241007,165700,6841800,42300,42300,42300,42300,0
20241007,165600,6841800,42300,42300,42300,42300,0
20241007,165500,6841800,42300,42300,42300,42300,0
20241007,165400,6841800,42300,42300,42300,42300,0
20241007,165300,6841800,42300,42300,42300,42300,0
20241007,165200,6841800,42300,42300,42300,42300,0
20241007,165100,6841800,42300,42300,42300,42300,0
20241007,165000,6841800,42300,42300,42300,42300,0
20241007,164900,6841800,42300,42300,42300,42300,0
20241007,164800,6841800,42300,42300,42300,42300,0
20241007,164700,6841800,42300,42300,42300,42300,0
20241007,164600,6841800,42300,42300,42300,42300,0
20241007,164500,6841800,42300,42300,42300,42300,11
20241007,164400,6841800,42300,42300,42300,42300,0
20241007,164300,6841800,42300,42300,42300,42300,0
20241007,164200,6841800,42300,42300,42300,42300,0
20241007,164100,6841800,42300,42300,42300,42300,0
20241007,164000,6841800,42300,42300,42300,42300,0
20241007,163900,6841800,42300,42300,42300,42300,0
20241007,163800,6841800,42300,42300,42300,42300,0
20241007,163700,6841800,42300,42300,42300,42300,0
20241007,163600,6841800,42300,42300,42300,42300,0
20241007,163500,6841800,42300,42300,42300,42300,0
20241007,163400,6841800,42300,42300,42300,42300,0
20241007,163300,6841800,42300,42300,42300,42300,0
20241007,163200,6841800,42300,42300,42300,42300,0
20241007,163100,6841800,42300,42300,42300,42300,0
20241007,163000,6841800,42300,42300,42300,42300,0
20241007,162900,6841800,42300,42300,42300,42300,0
20241007,162800,6841800,42300,42300,42300,42300,0
20241007,162700,6841800,42300,42300,42300,42300,0
20241007,162600,6841800,42300,42300,42300,42300,0
20241007,162500,6841800,42300,42300,42300,42300,0
20241007,162400,6841800,42300,42300,42300,42300,0
20241007,162300,6841800,42300,42300,42300,42300,0
20241007,162200,6841800,42300,42300,42300,42300,0
20241007,162100,6841800,42300,42300,42300,42300,0
20241007,162000,6841800,42300,42300,42300,42300,0
20241007,161900,6841800,42300,42300,42300,42300,0
20241007,161800,6841800,42300,42300,42300,42300,0
20241007,161700,6841800,42300,42300,42300,42300,0
20241007,161600,6841800,42300,42300,42300,42300,0
20241007,161500,6841800,42300,42300,42300,42300,11
20241007,161400,6841800,42300,42300,42300,42300,0
20241007,161300,6841800,42300,42300,42300,42300,0
20241007,161200,6841800,42300,42300,42300,42300,0
20241007,161100,6841800,42300,42300,42300,42300,0
20241007,161000,6841800,42300,42300,42300,42300,0
20241007,160900,6841800,42300,42300,42300,42300,0
20241007,160800,6841800,42300,42300,42300,42300,0
20241007,160700,6841800,42300,42300,42300,42300,0
20241007,160600,6841800,42300,42300,42300,42300,0
20241007,160500,6841800,42300,42300,42300,42300,0
20241007,160400,6841800,42300,42300,42300,42300,0
20241007,160300,6841800,42300,42300,42300,42300,0
20241007,160200,6841800,42300,42300,42300,42300,0
20241007,160100,6841800,42300,42300,42300,42300,0
20241007,160000,6841800,42300,42300,42300,42300,0
20241007,155900,6841800,42300,42300,42300,42300,0
20241007,155800,6841800,42300,42300,42300,42300,0
20241007,155700,6841800,42300,42300,42300,42300,0
20241007,155600,6841800,42300,42300,42300,42300,0
20241007,155500,6841800,42300,42300,42300,42300,0
20241007,155400,6841800,42300,42300,42300,42300,0
20241007,155300,6841800,42300,42300,42300,42300,0
20241007,155200,6841800,42300,42300,42300,42300,0
20241007,155100,6841800,42300,42300,42300,42300,0
20241007,155000,6841800,42300,42300,42300,42300,0
20241007,154900,6841800,42300,42300,42300,42300,0
20241007,154800,6841800,42300,42300,42300,42300,0
20241007,154700,6841800,42300,42300,42300,42300,0
20241007,154600,6841800,42300,42300,42300,42300,0
20241007,154500,6841800,42300,42300,42300,42300,11
20241007,154400,6841800,42300,42300,42300,42300,0
20241007,154300,6841800,42300,42300,42300,42300,0
20241007,154200,6841800,42300,42300,42300,42300,0
20241007,154100,6841800,42300,42300,42300,42300,0
20241007,154000,6841800,42300,42300,42300,42300,0
20241007,153900,6841800,42300,42300,42300,42300,0
20241007,153800,6841800,42300,42300,42300,42300,0
20241007,153700,6841800,42300,42300,42300,42300,0
20241007,153600,6841800,42300,42300,42300,42300,0
20241007,153500,6841800,42300,42300,42300,42300,0
20241007,153400,6841800,42300,42300,42300,42300,0
20241007,153300,6841800,42300,42300,42300,42300,0
20241007,153200,6841800,42300,42300,42300,42300,0
20241007,153100,6841800,42300,42300,42300,42300,0
20241007,153000,6841800,42300,42300,42300,42300,11
20241007,152900,6376500,42050,42050,42050,42050,0
20241007,152800,6376500,42050,42050,42050,42050,0
20241007,152700,6376500,42050,42050,42050,42050,0
20241007,152600,6376500,42050,42050,42050,42050,0
20241007,152500,6376500,42050,42050,42050,42050,0
20241007,152400,6376500,42050,42050,42050,42050,0
20241007,152300,6376500,42050,42050,42050,42050,0
20241007,152200,6376500,42050,42050,42050,42050,0
20241007,152100,6376500,42050,42050,42050,42050,0
20241007,152000,6376500,42050,42050,42050,42050,0
20241007,151900,6376500,42050,42050,42050,42050,0
20241007,151800,6376500,42050,42050,42050,42050,0
20241007,151700,6376500,42050,42050,42050,42050,0
20241007,151600,6376500,42050,42050,42050,42050,0
20241007,151500,6376500,42050,42050,42050,42050,0
20241007,151400,6376500,42050,42050,42050,42050,0
20241007,151300,6376500,42050,42050,42050,42050,0
20241007,151200,6376500,42050,42050,42050,42050,0
20241007,151100,6376500,42050,42050,42050,42050,0
20241007,151000,6376500,42050,42050,42050,42050,0
20241007,150900,6376500,42050,42050,42050,42050,0
20241007,150800,6376500,42050,42050,42050,42050,0
20241007,150700,6376500,42050,42050,42050,42050,0
20241007,150600,6376500,42050,42050,42050,42050,0
20241007,150500,6376500,42050,42050,42050,42050,0
20241007,150400,6376500,42050,42050,42050,42050,0
20241007,150300,6376500,42050,42050,42050,42050,0
20241007,150200,6376500,42050,42050,42050,42050,0
20241007,150100,6376500,42050,42050,42050,42050,0
20241007,150000,6376500,42050,42050,42050,42050,0
20241007,145900,6376500,42050,42050,42050,42050,0
20241007,145800,6376500,42050,42050,42050,42050,0
20241007,145700,6376500,42050,42050,42050,42050,0
20241007,145600,6376500,42050,42050,42050,42050,0
20241007,145500,6376500,42050,42050,42050,42050,0
20241007,145400,6376500,42050,42050,42050,42050,0
20241007,145300,6376500,42050,42050,42050,42050,0
20241007,145200,6376500,42050,42050,42050,42050,0
20241007,145100,6376500,42050,42050,42050,42050,0
20241007,145000,6376500,42050,42050,42050,42050,0
20241007,144900,6376500,42050,42050,42050,42050,0
20241007,144800,6376500,42050,42100,42100,42050,15
20241007,144700,5745600,42100,42100,42100,42100,1
20241007,144600,5703500,42200,42200,42200,42200,0
20241007,144500,5703500,42200,42200,42200,42200,0
20241007,144400,5703500,42200,42200,42200,42200,0
20241007,144300,5703500,42200,42200,42200,42200,0
20241007,144200,5703500,42200,42200,42200,42200,0
20241007,144100,5703500,42200,42200,42200,42200,0
20241007,144000,5703500,42200,42200,42200,42200,0
20241007,143900,5703500,42200,42200,42200,42200,0
20241007,143800,5703500,42200,42200,42200,42200,0
20241007,143700,5703500,42200,42200,42200,42200,0
20241007,143600,5703500,42200,42200,42200,42200,0
20241007,143500,5703500,42200,42200,42200,42200,0
20241007,143400,5703500,42200,42200,42200,42200,0
20241007,143300,5703500,42200,42200,42200,42200,0
20241007,143200,5703500,42200,42200,42200,42200,0
20241007,143100,5703500,42200,42200,42200,42200,0
20241007,143000,5703500,42200,42200,42200,42200,0
20241007,142900,5703500,42200,42200,42200,42200,0
20241007,142800,5703500,42200,42200,42200,42200,0
20241007,142700,5703500,42200,42200,42200,42200,0
20241007,142600,5703500,42200,42200,42200,42200,0
20241007,142500,5703500,42200,42200,42200,42200,0
20241007,142400,5703500,42200,42200,42200,42200,0
20241007,142300,5703500,42200,42200,42200,42200,0
20241007,142200,5703500,42200,42200,42200,42200,0
20241007,142100,5703500,42200,42200,42200,42200,0
20241007,142000,5703500,42200,42200,42200,42200,0
20241007,141900,5703500,42200,42200,42200,42200,0
20241007,141800,5703500,42200,42200,42200,42200,0
20241007,141700,5703500,42200,42200,42200,42200,0
20241007,141600,5703500,42200,42200,42200,42200,0
20241007,141500,5703500,42200,42200,42200,42200,0
20241007,141400,5703500,42200,42200,42200,42200,0
20241007,141300,5703500,42200,42200,42200,42200,0
20241007,141200,5703500,42200,42200,42200,42200,0
20241007,141100,5703500,42200,42200,42200,42200,0
20241007,141000,5703500,42200,42200,42200,42200,0
20241007,140900,5703500,42200,42200,42200,42200,0
20241007,140800,5703500,42200,42200,42200,42200,0
20241007,140700,5703500,42200,42200,42200,42200,0
20241007,140600,5703500,42200,42200,42200,42200,0
20241007,140500,5703500,42200,42200,42200,42200,0
20241007,140400,5703500,42200,42200,42200,42200,0
20241007,140300,5703500,42200,42200,42200,42200,0
20241007,140200,5703500,42200,42200,42200,42200,0
20241007,140100,5703500,42200,42200,42200,42200,0
20241007,140000,5703500,42200,42200,42200,42200,0
20241007,135900,5703500,42200,42200,42200,42200,0
20241007,135800,5703500,42200,42200,42200,42200,0
20241007,135700,5703500,42200,42200,42200,42200,0
20241007,135600,5703500,42200,42200,42200,42200,0
20241007,135500,5703500,42200,42200,42200,42200,0
20241007,135400,5703500,42200,42200,42200,42200,0
20241007,135300,5703500,42200,42200,42200,42200,0
20241007,135200,5703500,42200,42200,42200,42200,0
20241007,135100,5703500,42200,42200,42200,42200,0
20241007,135000,5703500,42200,42200,42200,42200,0
20241007,134900,5703500,42200,42200,42200,42200,0
20241007,134800,5703500,42200,42200,42200,42200,0
20241007,134700,5703500,42200,42200,42200,42200,0
20241007,134600,5703500,42200,42200,42200,42200,0
20241007,134500,5703500,42200,42200,42200,42200,0
20241007,134400,5703500,42200,42200,42200,42200,0
20241007,134300,5703500,42200,42200,42200,42200,0
20241007,134200,5703500,42200,42200,42200,42200,0
20241007,134100,5703500,42200,42200,42200,42200,10
20241007,134000,5281500,42100,42100,42100,42100,0
20241007,133900,5281500,42100,42100,42100,42100,0
20241007,133800,5281500,42100,42100,42100,42100,0
20241007,133700,5281500,42100,42100,42100,42100,0
20241007,133600,5281500,42100,42100,42100,42100,0
20241007,133500,5281500,42100,42100,42100,42100,0
20241007,133400,5281500,42100,42100,42100,42100,0
20241007,133300,5281500,42100,42100,42100,42100,0
20241007,133200,5281500,42100,42100,42100,42100,0
20241007,133100,5281500,42100,42100,42100,42100,0
20241007,133000,5281500,42100,42100,42100,42100,0
20241007,132900,5281500,42100,42100,42100,42100,0
20241007,132800,5281500,42100,42100,42100,42100,0
20241007,132700,5281500,42100,42100,42100,42100,0
20241007,132600,5281500,42100,42100,42100,42100,0
20241007,132500,5281500,42100,42100,42100,42100,0
20241007,132400,5281500,42100,42100,42100,42100,0
20241007,132300,5281500,42100,42100,42100,42100,0
20241007,132200,5281500,42100,42100,42100,42100,0
20241007,132100,5281500,42100,42100,42100,42100,0
20241007,132000,5281500,42100,42100,42100,42100,0
20241007,131900,5281500,42100,42100,42100,42100,0
20241007,131800,5281500,42100,42100,42100,42100,0
20241007,131700,5281500,42100,42100,42100,42100,0
20241007,131600,5281500,42100,42100,42100,42100,0
20241007,131500,5281500,42100,42100,42100,42100,0
20241007,131400,5281500,42100,42100,42100,42100,0
20241007,131300,5281500,42100,42100,42100,42100,0
20241007,131200,5281500,42100,42100,42100,42100,0
20241007,131100,5281500,42100,42100,42100,42100,0
20241007,131000,5281500,42100,42100,42100,42100,0
20241007,130900,5281500,42100,42100,42100,42100,0
20241007,130800,5281500,42100,42100,42100,42100,0
20241007,130700,5281500,42100,42100,42100,42100,0
20241007,130600,5281500,42100,42100,42100,42100,0
20241007,130500,5281500,42100,42100,42100,42100,0
20241007,130400,5281500,42100,42100,42100,42100,0
20241007,130300,5281500,42100,42100,42100,42100,0
20241007,130200,5281500,42100,42100,42100,42100,0
20241007,130100,5281500,42100,42100,42100,42100,0
20241007,130000,5281500,42100,42100,42100,42100,0
20241007,125900,5281500,42100,42100,42100,42100,0
20241007,125800,5281500,42100,42100,42100,42100,0
20241007,125700,5281500,42100,42100,42100,42100,0
20241007,125600,5281500,42100,42100,42100,42100,0
20241007,125500,5281500,42100,42100,42100,42100,0
20241007,125400,5281500,42100,42100,42100,42100,0
20241007,125300,5281500,42100,42100,42100,42100,0
20241007,125200,5281500,42100,42100,42100,42100,0
20241007,125100,5281500,42100,42100,42100,42100,0
20241007,125000,5281500,42100,42100,42100,42100,0
20241007,124900,5281500,42100,42100,42100,42100,0
20241007,124800,5281500,42100,42100,42100,42100,0
20241007,124700,5281500,42100,42100,42100,42100,0
20241007,124600,5281500,42100,42150,42150,42100,7
20241007,124500,4986700,42250,42250,42250,42250,0
20241007,124400,4986700,42250,42250,42250,42250,0
20241007,124300,4986700,42250,42250,42250,42250,0
20241007,124200,4986700,42250,42250,42250,42250,0
20241007,124100,4986700,42250,42250,42250,42250,0
20241007,124000,4986700,42250,42250,42250,42250,0
20241007,123900,4986700,42250,42250,42250,42250,0
20241007,123800,4986700,42250,42250,42250,42250,0
20241007,123700,4986700,42250,42250,42250,42250,0
20241007,123600,4986700,42250,42250,42250,42250,0
20241007,123500,4986700,42250,42250,42250,42250,0
20241007,123400,4986700,42250,42250,42250,42250,0
20241007,123300,4986700,42250,42250,42250,42250,0
20241007,123200,4986700,42250,42250,42250,42250,0
20241007,123100,4986700,42250,42250,42250,42250,0
20241007,123000,4986700,42250,42250,42250,42250,0
20241007,122900,4986700,42250,42250,42250,42250,0
20241007,122800,4986700,42250,42250,42250,42250,0
20241007,122700,4986700,42250,42250,42250,42250,0
20241007,122600,4986700,42250,42250,42250,42250,0
20241007,122500,4986700,42250,42250,42250,42250,0
20241007,122400,4986700,42250,42250,42250,42250,0
20241007,122300,4986700,42250,42250,42250,42250,0
20241007,122200,4986700,42250,42250,42250,42250,0
20241007,122100,4986700,42250,42250,42250,42250,0
20241007,122000,4986700,42250,42250,42250,42250,0
20241007,121900,4986700,42250,42250,42250,42250,0
20241007,121800,4986700,42250,42250,42250,42250,0
20241007,121700,4986700,42250,42250,42250,42250,0
20241007,121600,4986700,42250,42250,42250,42250,0
20241007,121500,4986700,42250,42250,42250,42250,0
20241007,121400,4986700,42250,42250,42250,42250,0
20241007,121300,4986700,42250,42250,42250,42250,0
20241007,121200,4986700,42250,42250,42250,42250,0
20241007,121100,4986700,42250,42250,42250,42250,0
20241007,121000,4986700,42250,42250,42250,42250,0
20241007,120900,4986700,42250,42250,42250,42250,0
20241007,120800,4986700,42250,42250,42250,42250,0
20241007,120700,4986700,42250,42250,42250,42250,0
20241007,120600,4986700,42250,42250,42250,42250,0
20241007,120500,4986700,42250,42250,42250,42250,0
20241007,120400,4986700,42250,42250,42250,42250,0
20241007,120300,4986700,42250,42250,42250,42250,0
20241007,120200,4986700,42250,42250,42250,42250,0
20241007,120100,4986700,42250,42250,42250,42250,0
20241007,120000,4986700,42250,42250,42250,42250,0
20241007,115900,4986700,42250,42250,42250,42250,0
20241007,115800,4986700,42250,42250,42250,42250,0
20241007,115700,4986700,42250,42250,42250,42250,0
20241007,115600,4986700,42250,42250,42250,42250,0
20241007,115500,4986700,42250,42250,42250,42250,0
20241007,115400,4986700,42250,42250,42250,42250,0
20241007,115300,4986700,42250,42250,42250,42250,0
20241007,115200,4986700,42250,42250,42250,42250,0
20241007,115100,4986700,42250,42250,42250,42250,0
20241007,115000,4986700,42250,42250,42250,42250,0
20241007,114900,4986700,42250,42250,42250,42250,0
20241007,114800,4986700,42250,42250,42250,42250,0
20241007,114700,4986700,42250,42250,42250,42250,0
20241007,114600,4986700,42250,42250,42250,42250,0
20241007,114500,4986700,42250,42250,42250,42250,0
20241007,114400,4986700,42250,42250,42250,42250,0
20241007,114300,4986700,42250,42250,42250,42250,0
20241007,114200,4986700,42250,42250,42250,42250,0
20241007,114100,4986700,42250,42250,42250,42250,0
20241007,114000,4986700,42250,42250,42250,42250,0
20241007,113900,4986700,42250,42250,42250,42250,0
20241007,113800,4986700,42250,42250,42250,42250,0
20241007,113700,4986700,42250,42250,42250,42250,5
20241007,113600,4775450,42250,42250,42250,42250,80
20241007,113500,1395450,42250,42250,42250,42250,0
20241007,113400,1395450,42250,42250,42250,42250,0
20241007,113300,1395450,42250,42250,42250,42250,5
20241007,113200,1184200,42250,42250,42250,42250,0
20241007,113100,1184200,42250,42250,42250,42250,0
20241007,113000,1184200,42250,42250,42250,42250,0
20241007,112900,1184200,42250,42250,42250,42250,0
20241007,112800,1184200,42250,42250,42250,42250,0
20241007,112700,1184200,42250,42250,42250,42250,6
20241007,112600,930700,42150,42150,42150,42150,0
20241007,112500,930700,42150,42150,42150,42150,0
20241007,112400,930700,42150,42150,42150,42150,0
20241007,112300,930700,42150,42150,42150,42150,0
20241007,112200,930700,42150,42150,42150,42150,0
20241007,112100,930700,42150,42150,42150,42150,0
20241007,112000,930700,42150,42150,42150,42150,0
20241007,111900,930700,42150,42150,42150,42150,0
20241007,111800,930700,42150,42150,42150,42150,0
20241007,111700,930700,42150,42150,42150,42150,0
20241007,111600,930700,42150,42150,42150,42150,0
20241007,111500,930700,42150,42150,42150,42150,0
20241007,111400,930700,42150,42150,42150,42150,0
20241007,111300,930700,42150,42150,42150,42150,0
20241007,111200,930700,42150,42150,42150,42150,0
20241007,111100,930700,42150,42150,42150,42150,0
20241007,111000,930700,42150,42150,42150,42150,0
20241007,110900,930700,42150,42150,42150,42150,0
20241007,110800,930700,42150,42150,42150,42150,0
20241007,110700,930700,42150,42150,42150,42150,0
20241007,110600,930700,42150,42150,42150,42150,0
20241007,110500,930700,42150,42150,42150,42150,0
20241007,110400,930700,42150,42150,42150,42150,0
20241007,110300,930700,42150,42150,42150,42150,0
20241007,110200,930700,42150,42150,42150,42150,0
20241007,110100,930700,42150,42150,42150,42150,0
20241007,110000,930700,42150,42150,42150,42150,0
20241007,105900,930700,42150,42150,42150,42150,0
20241007,105800,930700,42150,42150,42150,42150,0
20241007,105700,930700,42150,42150,42150,42150,0
20241007,105600,930700,42150,42150,42150,42150,0
20241007,105500,930700,42150,42150,42150,42150,0
20241007,105400,930700,42150,42150,42150,42150,0
20241007,105300,930700,42150,42150,42150,42150,0
20241007,105200,930700,42150,42150,42150,42150,0
20241007,105100,930700,42150,42150,42150,42150,1
20241007,105000,888550,42200,42200,42200,42200,0
20241007,104900,888550,42200,42200,42200,42200,0
20241007,104800,888550,42200,42200,42200,42200,2
20241007,104700,804150,42300,42300,42300,42300,0
20241007,104600,804150,42300,42300,42300,42300,0
20241007,104500,804150,42300,42300,42300,42300,0
20241007,104400,804150,42300,42300,42300,42300,0
20241007,104300,804150,42300,42300,42300,42300,0
20241007,104200,804150,42300,42300,42300,42300,0
20241007,104100,804150,42300,42300,42300,42300,0
20241007,104000,804150,42300,42300,42300,42300,0
20241007,103900,804150,42300,42300,42300,42300,0
20241007,103800,804150,42300,42300,42300,42300,0
20241007,103700,804150,42300,42300,42300,42300,0
20241007,103600,804150,42300,42300,42300,42300,0
20241007,103500,804150,42300,42300,42300,42300,0
20241007,103400,804150,42300,42300,42300,42300,0
20241007,103300,804150,42300,42300,42300,42300,0
20241007,103200,804150,42300,42300,42300,42300,0
20241007,103100,804150,42300,42300,42300,42300,0
20241007,103000,804150,42300,42300,42300,42300,0
20241007,102900,804150,42300,42300,42300,42300,0
20241007,102800,804150,42300,42300,42300,42300,0
20241007,102700,804150,42300,42300,42300,42300,0
20241007,102600,804150,42300,42300,42300,42300,0
20241007,102500,804150,42300,42300,42300,42300,0
20241007,102400,804150,42300,42300,42300,42300,0
20241007,102300,804150,42300,42300,42300,42300,0
20241007,102200,804150,42300,42300,42300,42300,0
20241007,102100,804150,42300,42300,42300,42300,10
20241007,102000,381150,42250,42250,42250,42250,0
20241007,101900,381150,42250,42250,42250,42250,0
20241007,101800,381150,42250,42250,42250,42250,0
20241007,101700,381150,42250,42250,42250,42250,0
20241007,101600,381150,42250,42250,42250,42250,0
20241007,101500,381150,42250,42250,42250,42250,0
20241007,101400,381150,42250,42250,42250,42250,0
20241007,101300,381150,42250,42250,42250,42250,0
20241007,101200,381150,42250,42250,42250,42250,0
20241007,101100,381150,42250,42250,42250,42250,0
20241007,101000,381150,42250,42250,42250,42250,0
20241007,100900,381150,42250,42250,42250,42250,0
20241007,100800,381150,42250,42250,42250,42250,0
20241007,100700,381150,42250,42250,42250,42250,0
20241007,100600,381150,42250,42250,42250,42250,0
20241007,100500,381150,42250,42250,42250,42250,0
20241007,100400,381150,42250,42250,42250,42250,0
20241007,100300,381150,42250,42250,42250,42250,0
20241007,100200,381150,42250,42250,42250,42250,0
20241007,100100,381150,42250,42250,42250,42250,0
20241007,100000,381150,42250,42250,42250,42250,1
20241007,095900,338900,42250,42250,42250,42250,0
20241007,095800,338900,42250,42250,42250,42250,0
20241007,095700,338900,42250,42250,42250,42250,0
20241007,095600,338900,42250,42250,42250,42250,0
20241007,095500,338900,42250,42250,42250,42250,0
20241007,095400,338900,42250,42250,42250,42250,0
20241007,095300,338900,42250,42250,42250,42250,0
20241007,095200,338900,42250,42250,42250,42250,1
20241007,095100,296650,42300,42300,42300,42300,0
20241007,095000,296650,42300,42300,42300,42300,0
20241007,094900,296650,42300,42300,42300,42300,0
20241007,094800,296650,42300,42300,42300,42300,0
20241007,094700,296650,42300,42300,42300,42300,0
20241007,094600,296650,42300,42300,42300,42300,0
20241007,094500,296650,42300,42300,42300,42300,0
20241007,094400,296650,42300,42300,42300,42300,1
20241007,094300,254350,42350,42350,42350,42350,0
20241007,094200,254350,42350,42350,42350,42350,0
20241007,094100,254350,42350,42350,42350,42350,0
20241007,094000,254350,42350,42350,42350,42350,0
20241007,093900,254350,42350,42350,42350,42350,0
20241007,093800,254350,42350,42350,42350,42350,0
20241007,093700,254350,42350,42350,42350,42350,0
20241007,093600,254350,42350,42350,42350,42350,0
20241007,093500,254350,42350,42350,42350,42350,0
20241007,093400,254350,42350,42350,42350,42350,1
20241007,093300,212000,42400,42400,42400,42400,0
20241007,093200,212000,42400,42400,42400,42400,0
20241007,093100,212000,42400,42400,42400,42400,0
20241007,093000,212000,42400,42400,42400,42400,0
20241007,092900,212000,42400,42400,42400,42400,0
20241007,092800,212000,42400,42400,42400,42400,0
20241007,092700,212000,42400,42400,42400,42400,0
20241007,092600,212000,42400,42400,42400,42400,0
20241007,092500,212000,42400,42400,42400,42400,0
20241007,092400,212000,42400,42400,42400,42400,0
20241007,092300,212000,42400,42400,42400,42400,0
20241007,092200,212000,42400,42400,42400,42400,0
20241007,092100,212000,42400,42400,42400,42400,0
20241007,092000,212000,42400,42400,42400,42400,0
20241007,091900,212000,42400,42400,42400,42400,0
20241007,091800,212000,42400,42400,42400,42400,0
20241007,091700,212000,42400,42400,42400,42400,0
20241007,091600,212000,42400,42400,42400,42400,0
20241007,091500,212000,42400,42400,42400,42400,0
20241007,091400,212000,42400,42400,42400,42400,0
20241007,091300,212000,42400,42400,42400,42400,0
20241007,091200,212000,42400,42400,42400,42400,0
20241007,091100,212000,42400,42400,42400,42400,0
20241007,091000,212000,42400,42400,42400,42400,0
20241007,090900,212000,42400,42400,42400,42400,0
20241007,090800,212000,42400,42400,42400,42400,0
20241007,090700,212000,42400,42400,42400,42400,4
20241007,090600,42400,42400,42400,42400,42400,0
20241007,090500,42400,42400,42400,42400,42400,0
20241007,090400,42400,42400,42400,42400,42400,0
20241007,090300,42400,42400,42400,42400,42400,0
20241007,090200,42400,42400,42400,42400,42400,0
20241007,090100,42400,42400,42400,42400,42400,0
20241007,090000,42400,42400,42400,42400,42400,1