KissMeData/002170/min/candle-20241007.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241007,183700,53450800,48550,48550,48550,48550,5
20241007,183600,53450800,48550,48550,48550,48550,0
20241007,183500,53450800,48550,48550,48550,48550,0
20241007,183400,53450800,48550,48550,48550,48550,0
20241007,183300,53450800,48550,48550,48550,48550,0
20241007,183200,53450800,48550,48550,48550,48550,0
20241007,183100,53450800,48550,48550,48550,48550,0
20241007,183000,53450800,48550,48550,48550,48550,0
20241007,182900,53450800,48550,48550,48550,48550,0
20241007,182800,53450800,48550,48550,48550,48550,0
20241007,182700,53450800,48550,48550,48550,48550,0
20241007,182600,53450800,48550,48550,48550,48550,0
20241007,182500,53450800,48550,48550,48550,48550,0
20241007,182400,53450800,48550,48550,48550,48550,0
20241007,182300,53450800,48550,48550,48550,48550,0
20241007,182200,53450800,48550,48550,48550,48550,0
20241007,182100,53450800,48550,48550,48550,48550,0
20241007,182000,53450800,48550,48550,48550,48550,0
20241007,181900,53450800,48550,48550,48550,48550,0
20241007,181800,53450800,48550,48550,48550,48550,0
20241007,181700,53450800,48550,48550,48550,48550,0
20241007,181600,53450800,48550,48550,48550,48550,0
20241007,181500,53450800,48550,48550,48550,48550,0
20241007,181400,53450800,48550,48550,48550,48550,0
20241007,181300,53450800,48550,48550,48550,48550,0
20241007,181200,53450800,48550,48550,48550,48550,0
20241007,181100,53450800,48550,48550,48550,48550,0
20241007,181000,53450800,48550,48550,48550,48550,0
20241007,180900,53450800,48550,48550,48550,48550,0
20241007,180800,53450800,48550,48550,48550,48550,0
20241007,180700,53450800,48550,48550,48550,48550,5
20241007,180600,53450800,48550,48550,48550,48550,0
20241007,180500,53450800,48550,48550,48550,48550,0
20241007,180400,53450800,48550,48550,48550,48550,0
20241007,180300,53450800,48550,48550,48550,48550,0
20241007,180200,53450800,48550,48550,48550,48550,0
20241007,180100,53450800,48550,48550,48550,48550,0
20241007,180000,53450800,48550,48550,48550,48550,0
20241007,175900,53450800,48550,48550,48550,48550,0
20241007,175800,53450800,48550,48550,48550,48550,0
20241007,175700,53450800,48550,48550,48550,48550,0
20241007,175600,53450800,48550,48550,48550,48550,0
20241007,175500,53450800,48550,48550,48550,48550,0
20241007,175400,53450800,48550,48550,48550,48550,0
20241007,175300,53450800,48550,48550,48550,48550,0
20241007,175200,53450800,48550,48550,48550,48550,0
20241007,175100,53450800,48550,48550,48550,48550,0
20241007,175000,53450800,48550,48550,48550,48550,0
20241007,174900,53450800,48550,48550,48550,48550,0
20241007,174800,53450800,48550,48550,48550,48550,0
20241007,174700,53450800,48550,48550,48550,48550,0
20241007,174600,53450800,48550,48550,48550,48550,0
20241007,174500,53450800,48550,48550,48550,48550,0
20241007,174400,53450800,48550,48550,48550,48550,0
20241007,174300,53450800,48550,48550,48550,48550,0
20241007,174200,53450800,48550,48550,48550,48550,0
20241007,174100,53450800,48550,48550,48550,48550,0
20241007,174000,53450800,48550,48550,48550,48550,0
20241007,173900,53450800,48550,48550,48550,48550,0
20241007,173800,53450800,48550,48550,48550,48550,0
20241007,173700,53450800,48550,48550,48550,48550,5
20241007,173600,53450800,48550,48550,48550,48550,0
20241007,173500,53450800,48550,48550,48550,48550,0
20241007,173400,53450800,48550,48550,48550,48550,0
20241007,173300,53450800,48550,48550,48550,48550,0
20241007,173200,53450800,48550,48550,48550,48550,0
20241007,173100,53450800,48550,48550,48550,48550,0
20241007,173000,53450800,48550,48550,48550,48550,0
20241007,172900,53450800,48550,48550,48550,48550,0
20241007,172800,53450800,48550,48550,48550,48550,0
20241007,172700,53450800,48550,48550,48550,48550,0
20241007,172600,53450800,48550,48550,48550,48550,0
20241007,172500,53450800,48550,48550,48550,48550,0
20241007,172400,53450800,48550,48550,48550,48550,0
20241007,172300,53450800,48550,48550,48550,48550,0
20241007,172200,53450800,48550,48550,48550,48550,0
20241007,172100,53450800,48550,48550,48550,48550,0
20241007,172000,53450800,48550,48550,48550,48550,0
20241007,171900,53450800,48550,48550,48550,48550,0
20241007,171800,53450800,48550,48550,48550,48550,0
20241007,171700,53450800,48550,48550,48550,48550,0
20241007,171600,53450800,48550,48550,48550,48550,0
20241007,171500,53450800,48550,48550,48550,48550,0
20241007,171400,53450800,48550,48550,48550,48550,0
20241007,171300,53450800,48550,48550,48550,48550,0
20241007,171200,53450800,48550,48550,48550,48550,0
20241007,171100,53450800,48550,48550,48550,48550,0
20241007,171000,53450800,48550,48550,48550,48550,0
20241007,170900,53450800,48550,48550,48550,48550,0
20241007,170800,53450800,48550,48550,48550,48550,0
20241007,170700,53450800,48550,48550,48550,48550,5
20241007,170600,53450800,48550,48550,48550,48550,0
20241007,170500,53450800,48550,48550,48550,48550,0
20241007,170400,53450800,48550,48550,48550,48550,0
20241007,170300,53450800,48550,48550,48550,48550,0
20241007,170200,53450800,48550,48550,48550,48550,0
20241007,170100,53450800,48550,48550,48550,48550,0
20241007,170000,53450800,48550,48550,48550,48550,0
20241007,165900,53450800,48550,48550,48550,48550,0
20241007,165800,53450800,48550,48550,48550,48550,0
20241007,165700,53450800,48550,48550,48550,48550,0
20241007,165600,53450800,48550,48550,48550,48550,0
20241007,165500,53450800,48550,48550,48550,48550,0
20241007,165400,53450800,48550,48550,48550,48550,0
20241007,165300,53450800,48550,48550,48550,48550,0
20241007,165200,53450800,48550,48550,48550,48550,0
20241007,165100,53450800,48550,48550,48550,48550,0
20241007,165000,53450800,48550,48550,48550,48550,0
20241007,164900,53450800,48550,48550,48550,48550,0
20241007,164800,53450800,48550,48550,48550,48550,0
20241007,164700,53450800,48550,48550,48550,48550,0
20241007,164600,53450800,48550,48550,48550,48550,0
20241007,164500,53450800,48550,48550,48550,48550,0
20241007,164400,53450800,48550,48550,48550,48550,0
20241007,164300,53450800,48550,48550,48550,48550,0
20241007,164200,53450800,48550,48550,48550,48550,0
20241007,164100,53450800,48550,48550,48550,48550,0
20241007,164000,53450800,48550,48550,48550,48550,0
20241007,163900,53450800,48550,48550,48550,48550,0
20241007,163800,53450800,48550,48550,48550,48550,0
20241007,163700,53450800,48550,48550,48550,48550,5
20241007,163600,53450800,48550,48550,48550,48550,0
20241007,163500,53450800,48550,48550,48550,48550,0
20241007,163400,53450800,48550,48550,48550,48550,0
20241007,163300,53450800,48550,48550,48550,48550,0
20241007,163200,53450800,48550,48550,48550,48550,0
20241007,163100,53450800,48550,48550,48550,48550,0
20241007,163000,53450800,48550,48550,48550,48550,0
20241007,162900,53450800,48550,48550,48550,48550,0
20241007,162800,53450800,48550,48550,48550,48550,0
20241007,162700,53450800,48550,48550,48550,48550,0
20241007,162600,53450800,48550,48550,48550,48550,0
20241007,162500,53450800,48550,48550,48550,48550,0
20241007,162400,53450800,48550,48550,48550,48550,0
20241007,162300,53450800,48550,48550,48550,48550,0
20241007,162200,53450800,48550,48550,48550,48550,0
20241007,162100,53450800,48550,48550,48550,48550,0
20241007,162000,53450800,48550,48550,48550,48550,0
20241007,161900,53450800,48550,48550,48550,48550,0
20241007,161800,53450800,48550,48550,48550,48550,0
20241007,161700,53450800,48550,48550,48550,48550,0
20241007,161600,53450800,48550,48550,48550,48550,0
20241007,161500,53450800,48550,48550,48550,48550,0
20241007,161400,53450800,48550,48550,48550,48550,0
20241007,161300,53450800,48550,48550,48550,48550,0
20241007,161200,53450800,48550,48550,48550,48550,0
20241007,161100,53450800,48550,48550,48550,48550,0
20241007,161000,53450800,48550,48550,48550,48550,0
20241007,160900,53450800,48550,48550,48550,48550,0
20241007,160800,53450800,48550,48550,48550,48550,0
20241007,160700,53450800,48550,48550,48550,48550,5
20241007,160600,53450800,48550,48550,48550,48550,0
20241007,160500,53450800,48550,48550,48550,48550,0
20241007,160400,53450800,48550,48550,48550,48550,0
20241007,160300,53450800,48550,48550,48550,48550,0
20241007,160200,53450800,48550,48550,48550,48550,0
20241007,160100,53450800,48550,48550,48550,48550,0
20241007,160000,53450800,48550,48550,48550,48550,0
20241007,155900,53450800,48550,48550,48550,48550,0
20241007,155800,53450800,48550,48550,48550,48550,0
20241007,155700,53450800,48550,48550,48550,48550,0
20241007,155600,53450800,48550,48550,48550,48550,0
20241007,155500,53450800,48550,48550,48550,48550,0
20241007,155400,53450800,48550,48550,48550,48550,0
20241007,155300,53450800,48550,48550,48550,48550,0
20241007,155200,53450800,48550,48550,48550,48550,0
20241007,155100,53450800,48550,48550,48550,48550,0
20241007,155000,53450800,48550,48550,48550,48550,0
20241007,154900,53450800,48550,48550,48550,48550,0
20241007,154800,53450800,48550,48550,48550,48550,0
20241007,154700,53450800,48550,48550,48550,48550,0
20241007,154600,53450800,48550,48550,48550,48550,0
20241007,154500,53450800,48550,48550,48550,48550,0
20241007,154400,53450800,48550,48550,48550,48550,0
20241007,154300,53450800,48550,48550,48550,48550,0
20241007,154200,53450800,48550,48550,48550,48550,0
20241007,154100,53450800,48550,48550,48550,48550,0
20241007,154000,53450800,48550,48550,48550,48550,0
20241007,153900,53450800,48550,48550,48550,48550,0
20241007,153800,53450800,48550,48550,48550,48550,0
20241007,153700,53450800,48550,48550,48550,48550,5
20241007,153600,53450800,48550,48550,48550,48550,0
20241007,153500,53450800,48550,48550,48550,48550,0
20241007,153400,53450800,48550,48550,48550,48550,0
20241007,153300,53450800,48550,48550,48550,48550,0
20241007,153200,53450800,48550,48550,48550,48550,0
20241007,153100,53450800,48550,48550,48550,48550,0
20241007,153000,53450800,48550,48550,48550,48550,5
20241007,152900,53208050,48450,48450,48450,48450,0
20241007,152800,53208050,48450,48450,48450,48450,0
20241007,152700,53208050,48450,48450,48450,48450,0
20241007,152600,53208050,48450,48450,48450,48450,0
20241007,152500,53208050,48450,48450,48450,48450,0
20241007,152400,53208050,48450,48450,48450,48450,0
20241007,152300,53208050,48450,48450,48450,48450,0
20241007,152200,53208050,48450,48450,48450,48450,0
20241007,152100,53208050,48450,48450,48450,48450,0
20241007,152000,53208050,48450,48450,48450,48450,0
20241007,151900,53208050,48450,48450,48450,48450,0
20241007,151800,53208050,48450,48450,48450,48450,0
20241007,151700,53208050,48450,48450,48450,48450,0
20241007,151600,53208050,48450,48600,48600,48450,84
20241007,151500,49138100,48700,48800,48850,48700,292
20241007,151400,34912800,48900,48800,48900,48800,23
20241007,151300,33790200,48800,48700,48800,48700,34
20241007,151200,32132750,48600,48500,48600,48500,124
20241007,151100,26106550,48400,48400,48400,48400,0
20241007,151000,26106550,48400,48300,48400,48300,98
20241007,150900,21363600,48350,48400,48400,48350,4
20241007,150800,21170050,48450,48450,48450,48450,0
20241007,150700,21170050,48450,48450,48450,48450,0
20241007,150600,21170050,48450,48450,48450,48450,1
20241007,150500,21121600,48500,48500,48500,48500,1
20241007,150400,21073100,48500,48500,48500,48500,0
20241007,150300,21073100,48500,48500,48500,48500,0
20241007,150200,21073100,48500,48500,48500,48500,2
20241007,150100,20976100,48600,48600,48600,48600,0
20241007,150000,20976100,48600,48600,48600,48600,0
20241007,145900,20976100,48600,48600,48600,48600,0
20241007,145800,20976100,48600,48600,48600,48600,0
20241007,145700,20976100,48600,48600,48600,48600,0
20241007,145600,20976100,48600,48600,48600,48600,0
20241007,145500,20976100,48600,48600,48600,48600,0
20241007,145400,20976100,48600,48600,48600,48600,1
20241007,145300,20927500,48550,48550,48550,48550,2
20241007,145200,20830400,48600,48600,48600,48600,0
20241007,145100,20830400,48600,48600,48600,48600,114
20241007,145000,15290000,48600,48600,48600,48600,0
20241007,144900,15290000,48600,48600,48600,48600,0
20241007,144800,15290000,48600,48600,48600,48600,0
20241007,144700,15290000,48600,48600,48600,48600,0
20241007,144600,15290000,48600,48600,48600,48600,0
20241007,144500,15290000,48600,48600,48600,48600,0
20241007,144400,15290000,48600,48600,48600,48600,0
20241007,144300,15290000,48600,48650,48650,48600,2
20241007,144200,15192750,48700,48700,48700,48700,0
20241007,144100,15192750,48700,48700,48700,48700,0
20241007,144000,15192750,48700,48700,48700,48700,0
20241007,143900,15192750,48700,48700,48700,48700,0
20241007,143800,15192750,48700,48700,48700,48700,0
20241007,143700,15192750,48700,48700,48700,48700,0
20241007,143600,15192750,48700,48700,48700,48700,0
20241007,143500,15192750,48700,48700,48700,48700,0
20241007,143400,15192750,48700,48700,48700,48700,4
20241007,143300,14997950,48750,48750,48750,48750,0
20241007,143200,14997950,48750,48750,48750,48750,0
20241007,143100,14997950,48750,48750,48750,48750,0
20241007,143000,14997950,48750,48750,48750,48750,0
20241007,142900,14997950,48750,48750,48750,48750,0
20241007,142800,14997950,48750,48750,48750,48750,0
20241007,142700,14997950,48750,48750,48750,48750,0
20241007,142600,14997950,48750,48750,48750,48750,0
20241007,142500,14997950,48750,48750,48750,48750,0
20241007,142400,14997950,48750,48750,48750,48750,0
20241007,142300,14997950,48750,48750,48750,48750,0
20241007,142200,14997950,48750,48750,48750,48750,0
20241007,142100,14997950,48750,48750,48750,48750,0
20241007,142000,14997950,48750,48750,48750,48750,0
20241007,141900,14997950,48750,48750,48750,48750,0
20241007,141800,14997950,48750,48750,48750,48750,0
20241007,141700,14997950,48750,48750,48750,48750,0
20241007,141600,14997950,48750,48750,48750,48750,0
20241007,141500,14997950,48750,48750,48750,48750,0
20241007,141400,14997950,48750,48750,48750,48750,0
20241007,141300,14997950,48750,48750,48750,48750,0
20241007,141200,14997950,48750,48750,48750,48750,0
20241007,141100,14997950,48750,48750,48750,48750,0
20241007,141000,14997950,48750,48750,48750,48750,0
20241007,140900,14997950,48750,48750,48750,48750,0
20241007,140800,14997950,48750,48750,48750,48750,0
20241007,140700,14997950,48750,48750,48750,48750,0
20241007,140600,14997950,48750,48750,48750,48750,0
20241007,140500,14997950,48750,48750,48750,48750,0
20241007,140400,14997950,48750,48750,48750,48750,0
20241007,140300,14997950,48750,48750,48750,48750,0
20241007,140200,14997950,48750,48750,48750,48750,0
20241007,140100,14997950,48750,48750,48750,48750,0
20241007,140000,14997950,48750,48750,48750,48750,0
20241007,135900,14997950,48750,48750,48750,48750,0
20241007,135800,14997950,48750,48750,48750,48750,0
20241007,135700,14997950,48750,48750,48750,48750,0
20241007,135600,14997950,48750,48750,48750,48750,0
20241007,135500,14997950,48750,48750,48750,48750,0
20241007,135400,14997950,48750,48750,48750,48750,0
20241007,135300,14997950,48750,48750,48750,48750,0
20241007,135200,14997950,48750,48750,48750,48750,0
20241007,135100,14997950,48750,48800,48800,48750,87
20241007,135000,10756600,48750,48750,48750,48750,0
20241007,134900,10756600,48750,48750,48750,48750,0
20241007,134800,10756600,48750,48750,48750,48750,0
20241007,134700,10756600,48750,48750,48750,48750,0
20241007,134600,10756600,48750,48750,48750,48750,0
20241007,134500,10756600,48750,48750,48750,48750,0
20241007,134400,10756600,48750,48750,48750,48750,5
20241007,134300,10512850,48800,48800,48800,48800,0
20241007,134200,10512850,48800,48800,48800,48800,0
20241007,134100,10512850,48800,48800,48800,48800,0
20241007,134000,10512850,48800,48800,48800,48800,0
20241007,133900,10512850,48800,48800,48800,48800,0
20241007,133800,10512850,48800,48800,48800,48800,0
20241007,133700,10512850,48800,48800,48800,48800,0
20241007,133600,10512850,48800,48800,48800,48800,0
20241007,133500,10512850,48800,48900,48900,48800,5
20241007,133400,10268600,48850,48850,48850,48850,0
20241007,133300,10268600,48850,48850,48850,48850,0
20241007,133200,10268600,48850,48850,48850,48850,0
20241007,133100,10268600,48850,48850,48850,48850,0
20241007,133000,10268600,48850,48850,48850,48850,0
20241007,132900,10268600,48850,48850,48850,48850,0
20241007,132800,10268600,48850,48850,48850,48850,0
20241007,132700,10268600,48850,48850,48850,48850,0
20241007,132600,10268600,48850,48850,48850,48850,0
20241007,132500,10268600,48850,48850,48850,48850,0
20241007,132400,10268600,48850,48850,48850,48850,0
20241007,132300,10268600,48850,48850,48850,48850,0
20241007,132200,10268600,48850,48850,48850,48850,0
20241007,132100,10268600,48850,48850,48850,48850,0
20241007,132000,10268600,48850,48850,48850,48850,0
20241007,131900,10268600,48850,48850,48850,48850,0
20241007,131800,10268600,48850,48850,48850,48850,0
20241007,131700,10268600,48850,48850,48850,48850,0
20241007,131600,10268600,48850,48850,48850,48850,0
20241007,131500,10268600,48850,48850,48850,48850,0
20241007,131400,10268600,48850,48850,48850,48850,0
20241007,131300,10268600,48850,48850,48850,48850,0
20241007,131200,10268600,48850,48850,48850,48850,0
20241007,131100,10268600,48850,48850,48850,48850,0
20241007,131000,10268600,48850,48800,48850,48800,3
20241007,130900,10122150,48800,48800,48800,48800,0
20241007,130800,10122150,48800,48800,48800,48800,0
20241007,130700,10122150,48800,48800,48800,48800,0
20241007,130600,10122150,48800,48800,48800,48800,0
20241007,130500,10122150,48800,48800,48800,48800,0
20241007,130400,10122150,48800,48800,48800,48800,0
20241007,130300,10122150,48800,48800,48800,48800,1
20241007,130200,10073350,48950,48950,48950,48950,0
20241007,130100,10073350,48950,48950,48950,48950,0
20241007,130000,10073350,48950,48950,48950,48950,0
20241007,125900,10073350,48950,48900,48950,48900,50
20241007,125800,7626250,48800,48800,48800,48800,0
20241007,125700,7626250,48800,48800,48800,48800,0
20241007,125600,7626250,48800,48800,48800,48800,0
20241007,125500,7626250,48800,48800,48800,48800,0
20241007,125400,7626250,48800,48800,48800,48800,0
20241007,125300,7626250,48800,48800,48800,48800,0
20241007,125200,7626250,48800,48800,48800,48800,0
20241007,125100,7626250,48800,48800,48800,48800,0
20241007,125000,7626250,48800,48800,48800,48800,0
20241007,124900,7626250,48800,48800,48800,48800,0
20241007,124800,7626250,48800,48800,48800,48800,0
20241007,124700,7626250,48800,48800,48800,48800,0
20241007,124600,7626250,48800,48800,48800,48800,0
20241007,124500,7626250,48800,48800,48800,48800,0
20241007,124400,7626250,48800,48800,48800,48800,0
20241007,124300,7626250,48800,48800,48800,48800,0
20241007,124200,7626250,48800,48800,48800,48800,0
20241007,124100,7626250,48800,48800,48800,48800,0
20241007,124000,7626250,48800,48800,48800,48800,0
20241007,123900,7626250,48800,48800,48800,48800,0
20241007,123800,7626250,48800,48800,48800,48800,0
20241007,123700,7626250,48800,48800,48800,48800,0
20241007,123600,7626250,48800,48800,48800,48800,0
20241007,123500,7626250,48800,48800,48800,48800,0
20241007,123400,7626250,48800,48800,48800,48800,0
20241007,123300,7626250,48800,48800,48800,48800,0
20241007,123200,7626250,48800,48800,48800,48800,1
20241007,123100,7577450,48750,48750,48750,48750,0
20241007,123000,7577450,48750,48750,48750,48750,0
20241007,122900,7577450,48750,48750,48750,48750,0
20241007,122800,7577450,48750,48750,48750,48750,0
20241007,122700,7577450,48750,48750,48750,48750,0
20241007,122600,7577450,48750,48750,48750,48750,0
20241007,122500,7577450,48750,48750,48750,48750,0
20241007,122400,7577450,48750,48750,48750,48750,0
20241007,122300,7577450,48750,48750,48750,48750,0
20241007,122200,7577450,48750,48750,48750,48750,0
20241007,122100,7577450,48750,48750,48750,48750,0
20241007,122000,7577450,48750,48750,48750,48750,0
20241007,121900,7577450,48750,48750,48750,48750,0
20241007,121800,7577450,48750,48750,48750,48750,0
20241007,121700,7577450,48750,48750,48750,48750,0
20241007,121600,7577450,48750,48750,48750,48750,0
20241007,121500,7577450,48750,48750,48750,48750,0
20241007,121400,7577450,48750,48750,48750,48750,0
20241007,121300,7577450,48750,48750,48750,48750,0
20241007,121200,7577450,48750,48750,48750,48750,0
20241007,121100,7577450,48750,48750,48750,48750,0
20241007,121000,7577450,48750,48750,48750,48750,0
20241007,120900,7577450,48750,48750,48750,48750,0
20241007,120800,7577450,48750,48750,48750,48750,0
20241007,120700,7577450,48750,48750,48750,48750,2
20241007,120600,7479950,48750,48750,48750,48750,0
20241007,120500,7479950,48750,48750,48750,48750,0
20241007,120400,7479950,48750,48750,48750,48750,0
20241007,120300,7479950,48750,48750,48750,48750,0
20241007,120200,7479950,48750,48750,48750,48750,0
20241007,120100,7479950,48750,48750,48750,48750,0
20241007,120000,7479950,48750,48750,48750,48750,0
20241007,115900,7479950,48750,48750,48750,48750,0
20241007,115800,7479950,48750,48750,48750,48750,0
20241007,115700,7479950,48750,48750,48750,48750,0
20241007,115600,7479950,48750,48750,48750,48750,0
20241007,115500,7479950,48750,48750,48750,48750,0
20241007,115400,7479950,48750,48750,48750,48750,0
20241007,115300,7479950,48750,48750,48750,48750,0
20241007,115200,7479950,48750,48750,48750,48750,0
20241007,115100,7479950,48750,48750,48750,48750,0
20241007,115000,7479950,48750,48750,48750,48750,0
20241007,114900,7479950,48750,48750,48750,48750,0
20241007,114800,7479950,48750,48750,48750,48750,0
20241007,114700,7479950,48750,48750,48750,48750,0
20241007,114600,7479950,48750,48750,48750,48750,0
20241007,114500,7479950,48750,48750,48750,48750,0
20241007,114400,7479950,48750,48750,48750,48750,0
20241007,114300,7479950,48750,48750,48750,48750,0
20241007,114200,7479950,48750,48750,48750,48750,0
20241007,114100,7479950,48750,48750,48750,48750,0
20241007,114000,7479950,48750,48750,48750,48750,2
20241007,113900,7382450,48600,48600,48600,48600,0
20241007,113800,7382450,48600,48600,48600,48600,0
20241007,113700,7382450,48600,48600,48600,48600,0
20241007,113600,7382450,48600,48600,48600,48600,0
20241007,113500,7382450,48600,48600,48600,48600,0
20241007,113400,7382450,48600,48600,48600,48600,0
20241007,113300,7382450,48600,48600,48600,48600,0
20241007,113200,7382450,48600,48600,48600,48600,0
20241007,113100,7382450,48600,48600,48600,48600,0
20241007,113000,7382450,48600,48600,48600,48600,0
20241007,112900,7382450,48600,48600,48600,48600,0
20241007,112800,7382450,48600,48600,48600,48600,0
20241007,112700,7382450,48600,48600,48600,48600,0
20241007,112600,7382450,48600,48600,48600,48600,0
20241007,112500,7382450,48600,48600,48600,48600,0
20241007,112400,7382450,48600,48600,48600,48600,0
20241007,112300,7382450,48600,48600,48600,48600,0
20241007,112200,7382450,48600,48600,48600,48600,0
20241007,112100,7382450,48600,48600,48600,48600,0
20241007,112000,7382450,48600,48600,48600,48600,5
20241007,111900,7139450,48600,48600,48600,48600,0
20241007,111800,7139450,48600,48600,48600,48600,0
20241007,111700,7139450,48600,48600,48600,48600,0
20241007,111600,7139450,48600,48600,48600,48600,0
20241007,111500,7139450,48600,48600,48600,48600,0
20241007,111400,7139450,48600,48600,48600,48600,0
20241007,111300,7139450,48600,48600,48600,48600,0
20241007,111200,7139450,48600,48600,48600,48600,0
20241007,111100,7139450,48600,48600,48600,48600,0
20241007,111000,7139450,48600,48600,48600,48600,1
20241007,110900,7090850,48550,48550,48550,48550,0
20241007,110800,7090850,48550,48550,48550,48550,0
20241007,110700,7090850,48550,48550,48550,48550,0
20241007,110600,7090850,48550,48550,48550,48550,0
20241007,110500,7090850,48550,48550,48550,48550,3
20241007,110400,6945200,48550,48550,48550,48550,0
20241007,110300,6945200,48550,48550,48550,48550,0
20241007,110200,6945200,48550,48550,48550,48550,1
20241007,110100,6896650,48750,48750,48750,48750,0
20241007,110000,6896650,48750,48750,48750,48750,0
20241007,105900,6896650,48750,48750,48750,48750,0
20241007,105800,6896650,48750,48750,48750,48750,11
20241007,105700,6360400,48550,48550,48950,48550,25
20241007,105600,5137450,48950,48950,48950,48950,0
20241007,105500,5137450,48950,48500,48950,48500,34
20241007,105400,3481050,48450,48450,48450,48450,0
20241007,105300,3481050,48450,48450,48450,48450,5
20241007,105200,3238800,48400,48400,48400,48400,0
20241007,105100,3238800,48400,48400,48400,48400,0
20241007,105000,3238800,48400,48400,48400,48400,1
20241007,104900,3190400,48400,48400,48400,48400,15
20241007,104800,2464400,48400,48400,48400,48400,2
20241007,104700,2367600,48400,48400,48400,48400,0
20241007,104600,2367600,48400,48400,48400,48400,0
20241007,104500,2367600,48400,48400,48400,48400,0
20241007,104400,2367600,48400,48400,48400,48400,0
20241007,104300,2367600,48400,48400,48400,48400,0
20241007,104200,2367600,48400,48400,48400,48400,0
20241007,104100,2367600,48400,48400,48400,48400,0
20241007,104000,2367600,48400,48400,48400,48400,1
20241007,103900,2319200,48350,48350,48350,48350,0
20241007,103800,2319200,48350,48350,48350,48350,0
20241007,103700,2319200,48350,48350,48350,48350,0
20241007,103600,2319200,48350,48350,48350,48350,0
20241007,103500,2319200,48350,48350,48350,48350,0
20241007,103400,2319200,48350,48350,48350,48350,0
20241007,103300,2319200,48350,48350,48350,48350,0
20241007,103200,2319200,48350,48350,48350,48350,0
20241007,103100,2319200,48350,48350,48350,48350,0
20241007,103000,2319200,48350,48350,48350,48350,0
20241007,102900,2319200,48350,48350,48350,48350,0
20241007,102800,2319200,48350,48350,48350,48350,0
20241007,102700,2319200,48350,48350,48350,48350,0
20241007,102600,2319200,48350,48350,48350,48350,0
20241007,102500,2319200,48350,48350,48350,48350,0
20241007,102400,2319200,48350,48350,48350,48350,0
20241007,102300,2319200,48350,48350,48350,48350,0
20241007,102200,2319200,48350,48350,48350,48350,0
20241007,102100,2319200,48350,48350,48350,48350,0
20241007,102000,2319200,48350,48350,48350,48350,0
20241007,101900,2319200,48350,48350,48350,48350,0
20241007,101800,2319200,48350,48350,48350,48350,2
20241007,101700,2222500,48400,48400,48400,48400,0
20241007,101600,2222500,48400,48400,48400,48400,0
20241007,101500,2222500,48400,48400,48400,48400,0
20241007,101400,2222500,48400,48400,48400,48400,0
20241007,101300,2222500,48400,48400,48400,48400,16
20241007,101200,1448100,48250,48250,48250,48250,0
20241007,101100,1448100,48250,48250,48250,48250,0
20241007,101000,1448100,48250,48250,48250,48250,0
20241007,100900,1448100,48250,48250,48250,48250,0
20241007,100800,1448100,48250,48250,48250,48250,0
20241007,100700,1448100,48250,48250,48250,48250,0
20241007,100600,1448100,48250,48250,48250,48250,0
20241007,100500,1448100,48250,48250,48250,48250,0
20241007,100400,1448100,48250,48250,48250,48250,3
20241007,100300,1303350,48350,48350,48350,48350,0
20241007,100200,1303350,48350,48350,48350,48350,0
20241007,100100,1303350,48350,48350,48350,48350,0
20241007,100000,1303350,48350,48350,48350,48350,1
20241007,095900,1255000,48250,48250,48250,48250,0
20241007,095800,1255000,48250,48250,48250,48250,0
20241007,095700,1255000,48250,48250,48250,48250,3
20241007,095600,1110250,48200,48200,48200,48200,0
20241007,095500,1110250,48200,48200,48200,48200,0
20241007,095400,1110250,48200,48200,48200,48200,0
20241007,095300,1110250,48200,48200,48200,48200,0
20241007,095200,1110250,48200,48200,48200,48200,0
20241007,095100,1110250,48200,48200,48200,48200,0
20241007,095000,1110250,48200,48200,48200,48200,0
20241007,094900,1110250,48200,48200,48200,48200,3
20241007,094800,965650,48200,48200,48200,48200,0
20241007,094700,965650,48200,48200,48200,48200,0
20241007,094600,965650,48200,48200,48200,48200,0
20241007,094500,965650,48200,48200,48200,48200,0
20241007,094400,965650,48200,48200,48200,48200,3
20241007,094300,821050,48300,48300,48300,48300,0
20241007,094200,821050,48300,48300,48300,48300,0
20241007,094100,821050,48300,48300,48300,48300,0
20241007,094000,821050,48300,48300,48300,48300,2
20241007,093900,724450,48300,48300,48300,48300,0
20241007,093800,724450,48300,48300,48300,48300,0
20241007,093700,724450,48300,48300,48300,48300,0
20241007,093600,724450,48300,48300,48300,48300,0
20241007,093500,724450,48300,48300,48300,48300,0
20241007,093400,724450,48300,48300,48300,48300,0
20241007,093300,724450,48300,48300,48300,48300,0
20241007,093200,724450,48300,48300,48300,48300,1
20241007,093100,676150,48250,48250,48250,48250,0
20241007,093000,676150,48250,48250,48250,48250,0
20241007,092900,676150,48250,48250,48250,48250,0
20241007,092800,676150,48250,48250,48250,48250,0
20241007,092700,676150,48250,48250,48250,48250,0
20241007,092600,676150,48250,48250,48250,48250,0
20241007,092500,676150,48250,48250,48250,48250,0
20241007,092400,676150,48250,48250,48250,48250,0
20241007,092300,676150,48250,48250,48250,48250,0
20241007,092200,676150,48250,48250,48250,48250,0
20241007,092100,676150,48250,48250,48250,48250,0
20241007,092000,676150,48250,48250,48250,48250,0
20241007,091900,676150,48250,48250,48250,48250,0
20241007,091800,676150,48250,48250,48250,48250,0
20241007,091700,676150,48250,48250,48250,48250,0
20241007,091600,676150,48250,48250,48250,48250,0
20241007,091500,676150,48250,48250,48250,48250,0
20241007,091400,676150,48250,48250,48250,48250,0
20241007,091300,676150,48250,48250,48250,48250,0
20241007,091200,676150,48250,48250,48250,48250,0
20241007,091100,676150,48250,48250,48250,48250,0
20241007,091000,676150,48250,48250,48250,48250,0
20241007,090900,676150,48250,48250,48250,48250,0
20241007,090800,676150,48250,48250,48250,48250,0
20241007,090700,676150,48250,48250,48250,48250,0
20241007,090600,676150,48250,48250,48250,48250,0
20241007,090500,676150,48250,48250,48250,48250,0
20241007,090400,676150,48250,48250,48250,48250,0
20241007,090300,676150,48250,48250,48250,48250,0
20241007,090200,676150,48250,48250,48250,48250,0
20241007,090100,676150,48250,48250,48250,48250,11
20241007,090000,145400,48950,48200,48950,48200,3