KissMeData/004080/min/candle-20241024.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241024,184200,32449670,14260,14260,14260,14260,1886
20241024,184100,32449670,14260,14260,14260,14260,0
20241024,184000,32449670,14260,14260,14260,14260,0
20241024,183900,32449670,14260,14260,14260,14260,0
20241024,183800,32449670,14260,14260,14260,14260,0
20241024,183700,32449670,14260,14260,14260,14260,0
20241024,183600,32449670,14260,14260,14260,14260,0
20241024,183500,32449670,14260,14260,14260,14260,0
20241024,183400,32449670,14260,14260,14260,14260,0
20241024,183300,32449670,14260,14260,14260,14260,0
20241024,183200,32449670,14260,14260,14260,14260,0
20241024,183100,32449670,14260,14260,14260,14260,0
20241024,183000,32449670,14260,14260,14260,14260,0
20241024,182900,32449670,14260,14260,14260,14260,0
20241024,182800,32449670,14260,14260,14260,14260,0
20241024,182700,32449670,14260,14260,14260,14260,0
20241024,182600,32449670,14260,14260,14260,14260,0
20241024,182500,32449670,14260,14260,14260,14260,0
20241024,182400,32449670,14260,14260,14260,14260,0
20241024,182300,32449670,14260,14260,14260,14260,0
20241024,182200,32449670,14260,14260,14260,14260,0
20241024,182100,32449670,14260,14260,14260,14260,0
20241024,182000,32449670,14260,14260,14260,14260,0
20241024,181900,32449670,14260,14260,14260,14260,0
20241024,181800,32449670,14260,14260,14260,14260,0
20241024,181700,32449670,14260,14260,14260,14260,0
20241024,181600,32449670,14260,14260,14260,14260,0
20241024,181500,32449670,14260,14260,14260,14260,0
20241024,181400,32449670,14260,14260,14260,14260,0
20241024,181300,32449670,14260,14260,14260,14260,0
20241024,181200,32449670,14260,14260,14260,14260,1886
20241024,181100,32449670,14260,14260,14260,14260,0
20241024,181000,32449670,14260,14260,14260,14260,0
20241024,180900,32449670,14260,14260,14260,14260,0
20241024,180800,32449670,14260,14260,14260,14260,0
20241024,180700,32449670,14260,14260,14260,14260,0
20241024,180600,32449670,14260,14260,14260,14260,0
20241024,180500,32449670,14260,14260,14260,14260,0
20241024,180400,32449670,14260,14260,14260,14260,0
20241024,180300,32449670,14260,14260,14260,14260,0
20241024,180200,32449670,14260,14260,14260,14260,0
20241024,180100,32449670,14260,14260,14260,14260,0
20241024,180000,32449670,14260,14260,14260,14260,0
20241024,175900,32449670,14260,14260,14260,14260,0
20241024,175800,32449670,14260,14260,14260,14260,0
20241024,175700,32449670,14260,14260,14260,14260,0
20241024,175600,32449670,14260,14260,14260,14260,0
20241024,175500,32449670,14260,14260,14260,14260,0
20241024,175400,32449670,14260,14260,14260,14260,0
20241024,175300,32449670,14260,14260,14260,14260,0
20241024,175200,32449670,14260,14260,14260,14260,0
20241024,175100,32449670,14260,14260,14260,14260,0
20241024,175000,32449670,14260,14260,14260,14260,0
20241024,174900,32449670,14260,14260,14260,14260,0
20241024,174800,32449670,14260,14260,14260,14260,0
20241024,174700,32449670,14260,14260,14260,14260,0
20241024,174600,32449670,14260,14260,14260,14260,0
20241024,174500,32449670,14260,14260,14260,14260,0
20241024,174400,32449670,14260,14260,14260,14260,0
20241024,174300,32449670,14260,14260,14260,14260,0
20241024,174200,32449670,14260,14260,14260,14260,1886
20241024,174100,32449670,14260,14260,14260,14260,0
20241024,174000,32449670,14260,14260,14260,14260,0
20241024,173900,32449670,14260,14260,14260,14260,0
20241024,173800,32449670,14260,14260,14260,14260,0
20241024,173700,32449670,14260,14260,14260,14260,0
20241024,173600,32449670,14260,14260,14260,14260,0
20241024,173500,32449670,14260,14260,14260,14260,0
20241024,173400,32449670,14260,14260,14260,14260,0
20241024,173300,32449670,14260,14260,14260,14260,0
20241024,173200,32449670,14260,14260,14260,14260,0
20241024,173100,32449670,14260,14260,14260,14260,0
20241024,173000,32449670,14260,14260,14260,14260,0
20241024,172900,32449670,14260,14260,14260,14260,0
20241024,172800,32449670,14260,14260,14260,14260,0
20241024,172700,32449670,14260,14260,14260,14260,0
20241024,172600,32449670,14260,14260,14260,14260,0
20241024,172500,32449670,14260,14260,14260,14260,0
20241024,172400,32449670,14260,14260,14260,14260,0
20241024,172300,32449670,14260,14260,14260,14260,0
20241024,172200,32449670,14260,14260,14260,14260,0
20241024,172100,32449670,14260,14260,14260,14260,0
20241024,172000,32449670,14260,14260,14260,14260,0
20241024,171900,32449670,14260,14260,14260,14260,0
20241024,171800,32449670,14260,14260,14260,14260,0
20241024,171700,32449670,14260,14260,14260,14260,0
20241024,171600,32449670,14260,14260,14260,14260,0
20241024,171500,32449670,14260,14260,14260,14260,0
20241024,171400,32449670,14260,14260,14260,14260,0
20241024,171300,32449670,14260,14260,14260,14260,0
20241024,171200,32449670,14260,14260,14260,14260,1886
20241024,171100,32449670,14260,14260,14260,14260,0
20241024,171000,32449670,14260,14260,14260,14260,0
20241024,170900,32449670,14260,14260,14260,14260,0
20241024,170800,32449670,14260,14260,14260,14260,0
20241024,170700,32449670,14260,14260,14260,14260,0
20241024,170600,32449670,14260,14260,14260,14260,0
20241024,170500,32449670,14260,14260,14260,14260,0
20241024,170400,32449670,14260,14260,14260,14260,0
20241024,170300,32449670,14260,14260,14260,14260,0
20241024,170200,32449670,14260,14260,14260,14260,0
20241024,170100,32449670,14260,14260,14260,14260,0
20241024,170000,32449670,14260,14260,14260,14260,0
20241024,165900,32449670,14260,14260,14260,14260,0
20241024,165800,32449670,14260,14260,14260,14260,0
20241024,165700,32449670,14260,14260,14260,14260,0
20241024,165600,32449670,14260,14260,14260,14260,0
20241024,165500,32449670,14260,14260,14260,14260,0
20241024,165400,32449670,14260,14260,14260,14260,0
20241024,165300,32449670,14260,14260,14260,14260,0
20241024,165200,32449670,14260,14260,14260,14260,0
20241024,165100,32449670,14260,14260,14260,14260,0
20241024,165000,32449670,14260,14260,14260,14260,0
20241024,164900,32449670,14260,14260,14260,14260,0
20241024,164800,32449670,14260,14260,14260,14260,0
20241024,164700,32449670,14260,14260,14260,14260,0
20241024,164600,32449670,14260,14260,14260,14260,0
20241024,164500,32449670,14260,14260,14260,14260,0
20241024,164400,32449670,14260,14260,14260,14260,0
20241024,164300,32449670,14260,14260,14260,14260,0
20241024,164200,32449670,14260,14260,14260,14260,1886
20241024,164100,32449670,14260,14260,14260,14260,0
20241024,164000,32449670,14260,14260,14260,14260,0
20241024,163900,32449670,14260,14260,14260,14260,0
20241024,163800,32449670,14260,14260,14260,14260,0
20241024,163700,32449670,14260,14260,14260,14260,0
20241024,163600,32449670,14260,14260,14260,14260,0
20241024,163500,32449670,14260,14260,14260,14260,0
20241024,163400,32449670,14260,14260,14260,14260,0
20241024,163300,32449670,14260,14260,14260,14260,0
20241024,163200,32449670,14260,14260,14260,14260,0
20241024,163100,32449670,14260,14260,14260,14260,0
20241024,163000,32449670,14260,14260,14260,14260,0
20241024,162900,32449670,14260,14260,14260,14260,0
20241024,162800,32449670,14260,14260,14260,14260,0
20241024,162700,32449670,14260,14260,14260,14260,0
20241024,162600,32449670,14260,14260,14260,14260,0
20241024,162500,32449670,14260,14260,14260,14260,0
20241024,162400,32449670,14260,14260,14260,14260,0
20241024,162300,32449670,14260,14260,14260,14260,0
20241024,162200,32449670,14260,14260,14260,14260,0
20241024,162100,32449670,14260,14260,14260,14260,0
20241024,162000,32449670,14260,14260,14260,14260,0
20241024,161900,32449670,14260,14260,14260,14260,0
20241024,161800,32449670,14260,14260,14260,14260,0
20241024,161700,32449670,14260,14260,14260,14260,0
20241024,161600,32449670,14260,14260,14260,14260,0
20241024,161500,32449670,14260,14260,14260,14260,0
20241024,161400,32449670,14260,14260,14260,14260,0
20241024,161300,32449670,14260,14260,14260,14260,0
20241024,161200,32449670,14260,14260,14260,14260,1886
20241024,161100,32449670,14260,14260,14260,14260,0
20241024,161000,32449670,14260,14260,14260,14260,0
20241024,160900,32449670,14260,14260,14260,14260,0
20241024,160800,32449670,14260,14260,14260,14260,0
20241024,160700,32449670,14260,14260,14260,14260,0
20241024,160600,32449670,14260,14260,14260,14260,0
20241024,160500,32449670,14260,14260,14260,14260,0
20241024,160400,32449670,14260,14260,14260,14260,0
20241024,160300,32449670,14260,14260,14260,14260,0
20241024,160200,32449670,14260,14260,14260,14260,0
20241024,160100,32449670,14260,14260,14260,14260,0
20241024,160000,32449670,14260,14260,14260,14260,0
20241024,155900,32449670,14260,14260,14260,14260,0
20241024,155800,32449670,14260,14260,14260,14260,0
20241024,155700,32449670,14260,14260,14260,14260,0
20241024,155600,32449670,14260,14260,14260,14260,0
20241024,155500,32449670,14260,14260,14260,14260,0
20241024,155400,32449670,14260,14260,14260,14260,0
20241024,155300,32449670,14260,14260,14260,14260,0
20241024,155200,32449670,14260,14260,14260,14260,0
20241024,155100,32449670,14260,14260,14260,14260,0
20241024,155000,32449670,14260,14260,14260,14260,0
20241024,154900,32449670,14260,14260,14260,14260,0
20241024,154800,32449670,14260,14260,14260,14260,0
20241024,154700,32449670,14260,14260,14260,14260,0
20241024,154600,32449670,14260,14260,14260,14260,0
20241024,154500,32449670,14260,14260,14260,14260,0
20241024,154400,32449670,14260,14260,14260,14260,0
20241024,154300,32449670,14260,14260,14260,14260,0
20241024,154200,32449670,14260,14260,14260,14260,1886
20241024,154100,32449670,14260,14260,14260,14260,0
20241024,154000,32449670,14260,14260,14260,14260,0
20241024,153900,32449670,14260,14260,14260,14260,0
20241024,153800,32449670,14260,14260,14260,14260,0
20241024,153700,32449670,14260,14260,14260,14260,0
20241024,153600,32449670,14260,14260,14260,14260,0
20241024,153500,32449670,14260,14260,14260,14260,0
20241024,153400,32449670,14260,14260,14260,14260,0
20241024,153300,32449670,14260,14260,14260,14260,0
20241024,153200,32449670,14260,14260,14260,14260,0
20241024,153100,32449670,14260,14260,14260,14260,0
20241024,153000,32449670,14260,14260,14260,14260,1886
20241024,152900,5555310,14270,14270,14270,14270,0
20241024,152800,5555310,14270,14270,14270,14270,0
20241024,152700,5555310,14270,14270,14270,14270,0
20241024,152600,5555310,14270,14270,14270,14270,0
20241024,152500,5555310,14270,14270,14270,14270,0
20241024,152400,5555310,14270,14270,14270,14270,0
20241024,152300,5555310,14270,14270,14270,14270,0
20241024,152200,5555310,14270,14270,14270,14270,0
20241024,152100,5555310,14270,14270,14270,14270,0
20241024,152000,5555310,14270,14270,14270,14270,0
20241024,151900,5555310,14270,14270,14270,14270,0
20241024,151800,5555310,14270,14270,14270,14270,0
20241024,151700,5555310,14270,14270,14270,14270,0
20241024,151600,5555310,14270,14270,14270,14270,0
20241024,151500,5555310,14270,14240,14270,14240,2
20241024,151400,5526800,14240,14240,14240,14240,0
20241024,151300,5526800,14240,14240,14240,14240,0
20241024,151200,5526800,14240,14240,14240,14240,2
20241024,151100,5498320,14280,14280,14280,14280,0
20241024,151000,5498320,14280,14280,14280,14280,0
20241024,150900,5498320,14280,14280,14280,14280,0
20241024,150800,5498320,14280,14280,14280,14280,0
20241024,150700,5498320,14280,14280,14280,14280,0
20241024,150600,5498320,14280,14280,14280,14280,0
20241024,150500,5498320,14280,14280,14280,14280,0
20241024,150400,5498320,14280,14280,14280,14280,0
20241024,150300,5498320,14280,14280,14280,14280,0
20241024,150200,5498320,14280,14280,14280,14280,0
20241024,150100,5498320,14280,14280,14280,14280,0
20241024,150000,5498320,14280,14280,14280,14280,0
20241024,145900,5498320,14280,14280,14280,14280,0
20241024,145800,5498320,14280,14280,14280,14280,0
20241024,145700,5498320,14280,14240,14280,14240,2
20241024,145600,5469800,14240,14250,14250,14240,200
20241024,145500,2621720,14290,14290,14290,14290,0
20241024,145400,2621720,14290,14290,14290,14290,0
20241024,145300,2621720,14290,14290,14290,14290,0
20241024,145200,2621720,14290,14290,14290,14290,0
20241024,145100,2621720,14290,14290,14290,14290,0
20241024,145000,2621720,14290,14290,14290,14290,0
20241024,144900,2621720,14290,14290,14290,14290,0
20241024,144800,2621720,14290,14290,14290,14290,0
20241024,144700,2621720,14290,14290,14290,14290,0
20241024,144600,2621720,14290,14290,14290,14290,0
20241024,144500,2621720,14290,14290,14290,14290,0
20241024,144400,2621720,14290,14290,14290,14290,0
20241024,144300,2621720,14290,14290,14290,14290,0
20241024,144200,2621720,14290,14290,14290,14290,0
20241024,144100,2621720,14290,14290,14290,14290,0
20241024,144000,2621720,14290,14290,14290,14290,0
20241024,143900,2621720,14290,14290,14290,14290,0
20241024,143800,2621720,14290,14290,14290,14290,0
20241024,143700,2621720,14290,14290,14290,14290,0
20241024,143600,2621720,14290,14290,14290,14290,0
20241024,143500,2621720,14290,14290,14290,14290,0
20241024,143400,2621720,14290,14290,14290,14290,0
20241024,143300,2621720,14290,14290,14290,14290,0
20241024,143200,2621720,14290,14290,14290,14290,0
20241024,143100,2621720,14290,14290,14290,14290,0
20241024,143000,2621720,14290,14290,14290,14290,0
20241024,142900,2621720,14290,14290,14290,14290,0
20241024,142800,2621720,14290,14290,14290,14290,0
20241024,142700,2621720,14290,14290,14290,14290,0
20241024,142600,2621720,14290,14290,14290,14290,0
20241024,142500,2621720,14290,14290,14290,14290,0
20241024,142400,2621720,14290,14290,14290,14290,0
20241024,142300,2621720,14290,14290,14290,14290,0
20241024,142200,2621720,14290,14290,14290,14290,0
20241024,142100,2621720,14290,14290,14290,14290,0
20241024,142000,2621720,14290,14290,14290,14290,0
20241024,141900,2621720,14290,14290,14290,14290,0
20241024,141800,2621720,14290,14290,14290,14290,0
20241024,141700,2621720,14290,14290,14290,14290,0
20241024,141600,2621720,14290,14290,14290,14290,0
20241024,141500,2621720,14290,14290,14290,14290,0
20241024,141400,2621720,14290,14290,14290,14290,0
20241024,141300,2621720,14290,14290,14290,14290,0
20241024,141200,2621720,14290,14290,14290,14290,0
20241024,141100,2621720,14290,14290,14290,14290,0
20241024,141000,2621720,14290,14290,14290,14290,0
20241024,140900,2621720,14290,14290,14290,14290,0
20241024,140800,2621720,14290,14290,14290,14290,0
20241024,140700,2621720,14290,14290,14290,14290,0
20241024,140600,2621720,14290,14290,14290,14290,0
20241024,140500,2621720,14290,14290,14290,14290,0
20241024,140400,2621720,14290,14290,14290,14290,0
20241024,140300,2621720,14290,14290,14290,14290,0
20241024,140200,2621720,14290,14290,14290,14290,0
20241024,140100,2621720,14290,14290,14290,14290,0
20241024,140000,2621720,14290,14290,14290,14290,0
20241024,135900,2621720,14290,14290,14290,14290,0
20241024,135800,2621720,14290,14290,14290,14290,0
20241024,135700,2621720,14290,14290,14290,14290,0
20241024,135600,2621720,14290,14290,14290,14290,0
20241024,135500,2621720,14290,14290,14290,14290,0
20241024,135400,2621720,14290,14290,14290,14290,0
20241024,135300,2621720,14290,14290,14290,14290,0
20241024,135200,2621720,14290,14290,14290,14290,0
20241024,135100,2621720,14290,14290,14290,14290,0
20241024,135000,2621720,14290,14290,14290,14290,9
20241024,134900,2493110,14290,14290,14290,14290,0
20241024,134800,2493110,14290,14290,14290,14290,0
20241024,134700,2493110,14290,14290,14290,14290,0
20241024,134600,2493110,14290,14290,14290,14290,0
20241024,134500,2493110,14290,14290,14290,14290,0
20241024,134400,2493110,14290,14290,14290,14290,0
20241024,134300,2493110,14290,14290,14290,14290,0
20241024,134200,2493110,14290,14290,14290,14290,0
20241024,134100,2493110,14290,14290,14290,14290,0
20241024,134000,2493110,14290,14290,14290,14290,0
20241024,133900,2493110,14290,14290,14290,14290,0
20241024,133800,2493110,14290,14290,14290,14290,0
20241024,133700,2493110,14290,14290,14290,14290,0
20241024,133600,2493110,14290,14290,14290,14290,0
20241024,133500,2493110,14290,14290,14290,14290,0
20241024,133400,2493110,14290,14290,14290,14290,0
20241024,133300,2493110,14290,14290,14290,14290,0
20241024,133200,2493110,14290,14290,14290,14290,0
20241024,133100,2493110,14290,14290,14290,14290,0
20241024,133000,2493110,14290,14290,14290,14290,0
20241024,132900,2493110,14290,14290,14290,14290,0
20241024,132800,2493110,14290,14290,14290,14290,0
20241024,132700,2493110,14290,14290,14290,14290,0
20241024,132600,2493110,14290,14290,14290,14290,0
20241024,132500,2493110,14290,14290,14290,14290,0
20241024,132400,2493110,14290,14290,14290,14290,0
20241024,132300,2493110,14290,14290,14290,14290,0
20241024,132200,2493110,14290,14290,14290,14290,0
20241024,132100,2493110,14290,14290,14290,14290,0
20241024,132000,2493110,14290,14290,14290,14290,0
20241024,131900,2493110,14290,14290,14290,14290,0
20241024,131800,2493110,14290,14290,14290,14290,0
20241024,131700,2493110,14290,14290,14290,14290,0
20241024,131600,2493110,14290,14290,14290,14290,0
20241024,131500,2493110,14290,14290,14290,14290,0
20241024,131400,2493110,14290,14290,14290,14290,0
20241024,131300,2493110,14290,14290,14290,14290,0
20241024,131200,2493110,14290,14290,14290,14290,0
20241024,131100,2493110,14290,14290,14290,14290,0
20241024,131000,2493110,14290,14290,14290,14290,0
20241024,130900,2493110,14290,14290,14290,14290,0
20241024,130800,2493110,14290,14290,14290,14290,0
20241024,130700,2493110,14290,14290,14290,14290,0
20241024,130600,2493110,14290,14290,14290,14290,0
20241024,130500,2493110,14290,14290,14290,14290,0
20241024,130400,2493110,14290,14290,14290,14290,0
20241024,130300,2493110,14290,14290,14290,14290,0
20241024,130200,2493110,14290,14290,14290,14290,0
20241024,130100,2493110,14290,14290,14290,14290,0
20241024,130000,2493110,14290,14290,14290,14290,0
20241024,125900,2493110,14290,14290,14290,14290,0
20241024,125800,2493110,14290,14290,14290,14290,0
20241024,125700,2493110,14290,14290,14290,14290,0
20241024,125600,2493110,14290,14240,14290,14240,2
20241024,125500,2464580,14240,14240,14240,14240,0
20241024,125400,2464580,14240,14240,14240,14240,0
20241024,125300,2464580,14240,14240,14240,14240,0
20241024,125200,2464580,14240,14250,14250,14240,150
20241024,125100,328530,14290,14290,14290,14290,0
20241024,125000,328530,14290,14290,14290,14290,0
20241024,124900,328530,14290,14290,14290,14290,0
20241024,124800,328530,14290,14290,14290,14290,0
20241024,124700,328530,14290,14290,14290,14290,0
20241024,124600,328530,14290,14290,14290,14290,0
20241024,124500,328530,14290,14290,14290,14290,0
20241024,124400,328530,14290,14290,14290,14290,0
20241024,124300,328530,14290,14290,14290,14290,0
20241024,124200,328530,14290,14290,14290,14290,0
20241024,124100,328530,14290,14290,14290,14290,0
20241024,124000,328530,14290,14290,14290,14290,0
20241024,123900,328530,14290,14290,14290,14290,0
20241024,123800,328530,14290,14290,14290,14290,0
20241024,123700,328530,14290,14290,14290,14290,0
20241024,123600,328530,14290,14290,14290,14290,0
20241024,123500,328530,14290,14290,14290,14290,0
20241024,123400,328530,14290,14290,14290,14290,0
20241024,123300,328530,14290,14290,14290,14290,0
20241024,123200,328530,14290,14290,14290,14290,0
20241024,123100,328530,14290,14290,14290,14290,0
20241024,123000,328530,14290,14290,14290,14290,0
20241024,122900,328530,14290,14290,14290,14290,0
20241024,122800,328530,14290,14290,14290,14290,0
20241024,122700,328530,14290,14290,14290,14290,0
20241024,122600,328530,14290,14290,14290,14290,0
20241024,122500,328530,14290,14250,14290,14250,2
20241024,122400,299990,14250,14250,14250,14250,0
20241024,122300,299990,14250,14250,14250,14250,0
20241024,122200,299990,14250,14250,14250,14250,0
20241024,122100,299990,14250,14250,14250,14250,0
20241024,122000,299990,14250,14250,14250,14250,0
20241024,121900,299990,14250,14250,14250,14250,0
20241024,121800,299990,14250,14250,14250,14250,0
20241024,121700,299990,14250,14250,14250,14250,0
20241024,121600,299990,14250,14250,14250,14250,0
20241024,121500,299990,14250,14250,14250,14250,0
20241024,121400,299990,14250,14250,14250,14250,0
20241024,121300,299990,14250,14250,14250,14250,0
20241024,121200,299990,14250,14250,14250,14250,0
20241024,121100,299990,14250,14250,14250,14250,0
20241024,121000,299990,14250,14250,14250,14250,0
20241024,120900,299990,14250,14250,14250,14250,0
20241024,120800,299990,14250,14250,14250,14250,0
20241024,120700,299990,14250,14250,14250,14250,0
20241024,120600,299990,14250,14250,14250,14250,0
20241024,120500,299990,14250,14250,14250,14250,0
20241024,120400,299990,14250,14250,14250,14250,0
20241024,120300,299990,14250,14250,14250,14250,0
20241024,120200,299990,14250,14250,14250,14250,0
20241024,120100,299990,14250,14250,14250,14250,0
20241024,120000,299990,14250,14250,14250,14250,0
20241024,115900,299990,14250,14250,14250,14250,0
20241024,115800,299990,14250,14250,14250,14250,0
20241024,115700,299990,14250,14250,14250,14250,0
20241024,115600,299990,14250,14250,14250,14250,0
20241024,115500,299990,14250,14250,14250,14250,0
20241024,115400,299990,14250,14250,14250,14250,0
20241024,115300,299990,14250,14250,14250,14250,0
20241024,115200,299990,14250,14250,14250,14250,0
20241024,115100,299990,14250,14250,14250,14250,0
20241024,115000,299990,14250,14250,14250,14250,5
20241024,114900,228740,14240,14240,14240,14240,0
20241024,114800,228740,14240,14240,14240,14240,0
20241024,114700,228740,14240,14240,14240,14240,0
20241024,114600,228740,14240,14240,14240,14240,0
20241024,114500,228740,14240,14240,14240,14240,0
20241024,114400,228740,14240,14240,14240,14240,0
20241024,114300,228740,14240,14240,14240,14240,0
20241024,114200,228740,14240,14240,14240,14240,0
20241024,114100,228740,14240,14240,14240,14240,0
20241024,114000,228740,14240,14240,14240,14240,0
20241024,113900,228740,14240,14240,14240,14240,0
20241024,113800,228740,14240,14240,14240,14240,0
20241024,113700,228740,14240,14240,14240,14240,0
20241024,113600,228740,14240,14240,14240,14240,0
20241024,113500,228740,14240,14240,14240,14240,0
20241024,113400,228740,14240,14240,14240,14240,0
20241024,113300,228740,14240,14240,14240,14240,0
20241024,113200,228740,14240,14240,14240,14240,0
20241024,113100,228740,14240,14240,14240,14240,0
20241024,113000,228740,14240,14240,14240,14240,0
20241024,112900,228740,14240,14240,14240,14240,0
20241024,112800,228740,14240,14240,14240,14240,0
20241024,112700,228740,14240,14240,14240,14240,0
20241024,112600,228740,14240,14240,14240,14240,0
20241024,112500,228740,14240,14240,14240,14240,0
20241024,112400,228740,14240,14240,14240,14240,0
20241024,112300,228740,14240,14240,14240,14240,0
20241024,112200,228740,14240,14240,14240,14240,0
20241024,112100,228740,14240,14240,14240,14240,0
20241024,112000,228740,14240,14240,14240,14240,0
20241024,111900,228740,14240,14240,14240,14240,0
20241024,111800,228740,14240,14240,14240,14240,0
20241024,111700,228740,14240,14240,14240,14240,0
20241024,111600,228740,14240,14240,14240,14240,0
20241024,111500,228740,14240,14240,14240,14240,0
20241024,111400,228740,14240,14240,14240,14240,0
20241024,111300,228740,14240,14240,14240,14240,0
20241024,111200,228740,14240,14240,14240,14240,0
20241024,111100,228740,14240,14240,14240,14240,0
20241024,111000,228740,14240,14240,14240,14240,0
20241024,110900,228740,14240,14240,14240,14240,0
20241024,110800,228740,14240,14240,14240,14240,0
20241024,110700,228740,14240,14240,14240,14240,0
20241024,110600,228740,14240,14240,14240,14240,0
20241024,110500,228740,14240,14240,14240,14240,0
20241024,110400,228740,14240,14240,14240,14240,0
20241024,110300,228740,14240,14240,14240,14240,0
20241024,110200,228740,14240,14240,14240,14240,0
20241024,110100,228740,14240,14240,14240,14240,0
20241024,110000,228740,14240,14240,14240,14240,0
20241024,105900,228740,14240,14240,14240,14240,0
20241024,105800,228740,14240,14240,14240,14240,0
20241024,105700,228740,14240,14240,14240,14240,0
20241024,105600,228740,14240,14240,14240,14240,0
20241024,105500,228740,14240,14240,14240,14240,0
20241024,105400,228740,14240,14240,14240,14240,0
20241024,105300,228740,14240,14240,14240,14240,0
20241024,105200,228740,14240,14240,14240,14240,0
20241024,105100,228740,14240,14240,14240,14240,0
20241024,105000,228740,14240,14240,14240,14240,0
20241024,104900,228740,14240,14240,14240,14240,0
20241024,104800,228740,14240,14240,14240,14240,0
20241024,104700,228740,14240,14240,14240,14240,0
20241024,104600,228740,14240,14240,14240,14240,0
20241024,104500,228740,14240,14240,14240,14240,0
20241024,104400,228740,14240,14240,14240,14240,0
20241024,104300,228740,14240,14240,14240,14240,0
20241024,104200,228740,14240,14240,14240,14240,0
20241024,104100,228740,14240,14240,14240,14240,0
20241024,104000,228740,14240,14240,14240,14240,0
20241024,103900,228740,14240,14240,14240,14240,0
20241024,103800,228740,14240,14240,14240,14240,0
20241024,103700,228740,14240,14240,14240,14240,0
20241024,103600,228740,14240,14240,14240,14240,0
20241024,103500,228740,14240,14240,14240,14240,0
20241024,103400,228740,14240,14240,14240,14240,0
20241024,103300,228740,14240,14240,14240,14240,0
20241024,103200,228740,14240,14240,14240,14240,0
20241024,103100,228740,14240,14240,14240,14240,0
20241024,103000,228740,14240,14240,14240,14240,0
20241024,102900,228740,14240,14240,14240,14240,0
20241024,102800,228740,14240,14240,14240,14240,0
20241024,102700,228740,14240,14240,14240,14240,0
20241024,102600,228740,14240,14240,14240,14240,0
20241024,102500,228740,14240,14240,14240,14240,0
20241024,102400,228740,14240,14240,14240,14240,0
20241024,102300,228740,14240,14240,14240,14240,0
20241024,102200,228740,14240,14240,14240,14240,0
20241024,102100,228740,14240,14240,14240,14240,0
20241024,102000,228740,14240,14240,14240,14240,0
20241024,101900,228740,14240,14240,14240,14240,0
20241024,101800,228740,14240,14240,14240,14240,0
20241024,101700,228740,14240,14240,14240,14240,0
20241024,101600,228740,14240,14240,14240,14240,0
20241024,101500,228740,14240,14240,14240,14240,0
20241024,101400,228740,14240,14240,14240,14240,0
20241024,101300,228740,14240,14240,14240,14240,0
20241024,101200,228740,14240,14240,14240,14240,0
20241024,101100,228740,14240,14240,14240,14240,0
20241024,101000,228740,14240,14240,14240,14240,0
20241024,100900,228740,14240,14240,14240,14240,0
20241024,100800,228740,14240,14240,14240,14240,0
20241024,100700,228740,14240,14240,14240,14240,0
20241024,100600,228740,14240,14240,14240,14240,0
20241024,100500,228740,14240,14240,14240,14240,0
20241024,100400,228740,14240,14240,14240,14240,0
20241024,100300,228740,14240,14240,14240,14240,0
20241024,100200,228740,14240,14240,14240,14240,0
20241024,100100,228740,14240,14240,14240,14240,0
20241024,100000,228740,14240,14240,14240,14240,0
20241024,095900,228740,14240,14240,14240,14240,0
20241024,095800,228740,14240,14240,14240,14240,0
20241024,095700,228740,14240,14240,14240,14240,0
20241024,095600,228740,14240,14240,14240,14240,1
20241024,095500,214500,14300,14300,14300,14300,0
20241024,095400,214500,14300,14300,14300,14300,0
20241024,095300,214500,14300,14300,14300,14300,0
20241024,095200,214500,14300,14300,14300,14300,0
20241024,095100,214500,14300,14300,14300,14300,0
20241024,095000,214500,14300,14300,14300,14300,0
20241024,094900,214500,14300,14300,14300,14300,0
20241024,094800,214500,14300,14300,14300,14300,0
20241024,094700,214500,14300,14300,14300,14300,0
20241024,094600,214500,14300,14300,14300,14300,0
20241024,094500,214500,14300,14300,14300,14300,0
20241024,094400,214500,14300,14300,14300,14300,0
20241024,094300,214500,14300,14300,14300,14300,0
20241024,094200,214500,14300,14300,14300,14300,0
20241024,094100,214500,14300,14300,14300,14300,0
20241024,094000,214500,14300,14300,14300,14300,0
20241024,093900,214500,14300,14300,14300,14300,0
20241024,093800,214500,14300,14300,14300,14300,0
20241024,093700,214500,14300,14300,14300,14300,0
20241024,093600,214500,14300,14300,14300,14300,0
20241024,093500,214500,14300,14300,14300,14300,0
20241024,093400,214500,14300,14300,14300,14300,0
20241024,093300,214500,14300,14300,14300,14300,0
20241024,093200,214500,14300,14300,14300,14300,0
20241024,093100,214500,14300,14300,14300,14300,0
20241024,093000,214500,14300,14300,14300,14300,0
20241024,092900,214500,14300,14300,14300,14300,0
20241024,092800,214500,14300,14300,14300,14300,0
20241024,092700,214500,14300,14300,14300,14300,0
20241024,092600,214500,14300,14300,14300,14300,0
20241024,092500,214500,14300,14300,14300,14300,0
20241024,092400,214500,14300,14300,14300,14300,0
20241024,092300,214500,14300,14300,14300,14300,0
20241024,092200,214500,14300,14300,14300,14300,0
20241024,092100,214500,14300,14300,14300,14300,0
20241024,092000,214500,14300,14300,14300,14300,0
20241024,091900,214500,14300,14300,14300,14300,0
20241024,091800,214500,14300,14300,14300,14300,0
20241024,091700,214500,14300,14300,14300,14300,0
20241024,091600,214500,14300,14300,14300,14300,0
20241024,091500,214500,14300,14300,14300,14300,0
20241024,091400,214500,14300,14300,14300,14300,0
20241024,091300,214500,14300,14300,14300,14300,0
20241024,091200,214500,14300,14300,14300,14300,0
20241024,091100,214500,14300,14300,14300,14300,0
20241024,091000,214500,14300,14300,14300,14300,0
20241024,090900,214500,14300,14300,14300,14300,0
20241024,090800,214500,14300,14300,14300,14300,1
20241024,090700,200200,14300,14300,14300,14300,0
20241024,090600,200200,14300,14300,14300,14300,0
20241024,090500,200200,14300,14300,14300,14300,0
20241024,090400,200200,14300,14300,14300,14300,0
20241024,090300,200200,14300,14300,14300,14300,0
20241024,090200,200200,14300,14300,14300,14300,0
20241024,090100,200200,14300,14300,14300,14300,0
20241024,090000,200200,14300,14300,14300,14300,14