KissMeData/004890/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,184400,28895750,41100,41100,41100,41100,4
20240704,184300,28895750,41100,41100,41100,41100,0
20240704,184200,28895750,41100,41100,41100,41100,0
20240704,184100,28895750,41100,41100,41100,41100,0
20240704,184000,28895750,41100,41100,41100,41100,0
20240704,183900,28895750,41100,41100,41100,41100,0
20240704,183800,28895750,41100,41100,41100,41100,0
20240704,183700,28895750,41100,41100,41100,41100,0
20240704,183600,28895750,41100,41100,41100,41100,0
20240704,183500,28895750,41100,41100,41100,41100,0
20240704,183400,28895750,41100,41100,41100,41100,0
20240704,183300,28895750,41100,41100,41100,41100,0
20240704,183200,28895750,41100,41100,41100,41100,0
20240704,183100,28895750,41100,41100,41100,41100,0
20240704,183000,28895750,41100,41100,41100,41100,0
20240704,182900,28895750,41100,41100,41100,41100,0
20240704,182800,28895750,41100,41100,41100,41100,0
20240704,182700,28895750,41100,41100,41100,41100,0
20240704,182600,28895750,41100,41100,41100,41100,0
20240704,182500,28895750,41100,41100,41100,41100,0
20240704,182400,28895750,41100,41100,41100,41100,0
20240704,182300,28895750,41100,41100,41100,41100,0
20240704,182200,28895750,41100,41100,41100,41100,0
20240704,182100,28895750,41100,41100,41100,41100,0
20240704,182000,28895750,41100,41100,41100,41100,0
20240704,181900,28895750,41100,41100,41100,41100,0
20240704,181800,28895750,41100,41100,41100,41100,0
20240704,181700,28895750,41100,41100,41100,41100,0
20240704,181600,28895750,41100,41100,41100,41100,0
20240704,181500,28895750,41100,41100,41100,41100,0
20240704,181400,28895750,41100,41100,41100,41100,4
20240704,181300,28895750,41100,41100,41100,41100,0
20240704,181200,28895750,41100,41100,41100,41100,0
20240704,181100,28895750,41100,41100,41100,41100,0
20240704,181000,28895750,41100,41100,41100,41100,0
20240704,180900,28895750,41100,41100,41100,41100,0
20240704,180800,28895750,41100,41100,41100,41100,0
20240704,180700,28895750,41100,41100,41100,41100,0
20240704,180600,28895750,41100,41100,41100,41100,0
20240704,180500,28895750,41100,41100,41100,41100,0
20240704,180400,28895750,41100,41100,41100,41100,0
20240704,180300,28895750,41100,41100,41100,41100,0
20240704,180200,28895750,41100,41100,41100,41100,0
20240704,180100,28895750,41100,41100,41100,41100,0
20240704,180000,28895750,41100,41100,41100,41100,0
20240704,175900,28895750,41100,41100,41100,41100,0
20240704,175800,28895750,41100,41100,41100,41100,0
20240704,175700,28895750,41100,41100,41100,41100,0
20240704,175600,28895750,41100,41100,41100,41100,0
20240704,175500,28895750,41100,41100,41100,41100,0
20240704,175400,28895750,41100,41100,41100,41100,0
20240704,175300,28895750,41100,41100,41100,41100,0
20240704,175200,28895750,41100,41100,41100,41100,0
20240704,175100,28895750,41100,41100,41100,41100,0
20240704,175000,28895750,41100,41100,41100,41100,0
20240704,174900,28895750,41100,41100,41100,41100,0
20240704,174800,28895750,41100,41100,41100,41100,0
20240704,174700,28895750,41100,41100,41100,41100,0
20240704,174600,28895750,41100,41100,41100,41100,0
20240704,174500,28895750,41100,41100,41100,41100,0
20240704,174400,28895750,41100,41100,41100,41100,4
20240704,174300,28895750,41100,41100,41100,41100,0
20240704,174200,28895750,41100,41100,41100,41100,0
20240704,174100,28895750,41100,41100,41100,41100,0
20240704,174000,28895750,41100,41100,41100,41100,0
20240704,173900,28895750,41100,41100,41100,41100,0
20240704,173800,28895750,41100,41100,41100,41100,0
20240704,173700,28895750,41100,41100,41100,41100,0
20240704,173600,28895750,41100,41100,41100,41100,0
20240704,173500,28895750,41100,41100,41100,41100,0
20240704,173400,28895750,41100,41100,41100,41100,0
20240704,173300,28895750,41100,41100,41100,41100,0
20240704,173200,28895750,41100,41100,41100,41100,0
20240704,173100,28895750,41100,41100,41100,41100,0
20240704,173000,28895750,41100,41100,41100,41100,0
20240704,172900,28895750,41100,41100,41100,41100,0
20240704,172800,28895750,41100,41100,41100,41100,0
20240704,172700,28895750,41100,41100,41100,41100,0
20240704,172600,28895750,41100,41100,41100,41100,0
20240704,172500,28895750,41100,41100,41100,41100,0
20240704,172400,28895750,41100,41100,41100,41100,0
20240704,172300,28895750,41100,41100,41100,41100,0
20240704,172200,28895750,41100,41100,41100,41100,0
20240704,172100,28895750,41100,41100,41100,41100,0
20240704,172000,28895750,41100,41100,41100,41100,0
20240704,171900,28895750,41100,41100,41100,41100,0
20240704,171800,28895750,41100,41100,41100,41100,0
20240704,171700,28895750,41100,41100,41100,41100,0
20240704,171600,28895750,41100,41100,41100,41100,0
20240704,171500,28895750,41100,41100,41100,41100,0
20240704,171400,28895750,41100,41100,41100,41100,4
20240704,171300,28895750,41100,41100,41100,41100,0
20240704,171200,28895750,41100,41100,41100,41100,0
20240704,171100,28895750,41100,41100,41100,41100,0
20240704,171000,28895750,41100,41100,41100,41100,0
20240704,170900,28895750,41100,41100,41100,41100,0
20240704,170800,28895750,41100,41100,41100,41100,0
20240704,170700,28895750,41100,41100,41100,41100,0
20240704,170600,28895750,41100,41100,41100,41100,0
20240704,170500,28895750,41100,41100,41100,41100,0
20240704,170400,28895750,41100,41100,41100,41100,0
20240704,170300,28895750,41100,41100,41100,41100,0
20240704,170200,28895750,41100,41100,41100,41100,0
20240704,170100,28895750,41100,41100,41100,41100,0
20240704,170000,28895750,41100,41100,41100,41100,0
20240704,165900,28895750,41100,41100,41100,41100,0
20240704,165800,28895750,41100,41100,41100,41100,0
20240704,165700,28895750,41100,41100,41100,41100,0
20240704,165600,28895750,41100,41100,41100,41100,0
20240704,165500,28895750,41100,41100,41100,41100,0
20240704,165400,28895750,41100,41100,41100,41100,0
20240704,165300,28895750,41100,41100,41100,41100,0
20240704,165200,28895750,41100,41100,41100,41100,0
20240704,165100,28895750,41100,41100,41100,41100,0
20240704,165000,28895750,41100,41100,41100,41100,0
20240704,164900,28895750,41100,41100,41100,41100,0
20240704,164800,28895750,41100,41100,41100,41100,0
20240704,164700,28895750,41100,41100,41100,41100,0
20240704,164600,28895750,41100,41100,41100,41100,0
20240704,164500,28895750,41100,41100,41100,41100,0
20240704,164400,28895750,41100,41100,41100,41100,4
20240704,164300,28895750,41100,41100,41100,41100,0
20240704,164200,28895750,41100,41100,41100,41100,0
20240704,164100,28895750,41100,41100,41100,41100,0
20240704,164000,28895750,41100,41100,41100,41100,0
20240704,163900,28895750,41100,41100,41100,41100,0
20240704,163800,28895750,41100,41100,41100,41100,0
20240704,163700,28895750,41100,41100,41100,41100,0
20240704,163600,28895750,41100,41100,41100,41100,0
20240704,163500,28895750,41100,41100,41100,41100,0
20240704,163400,28895750,41100,41100,41100,41100,0
20240704,163300,28895750,41100,41100,41100,41100,0
20240704,163200,28895750,41100,41100,41100,41100,0
20240704,163100,28895750,41100,41100,41100,41100,0
20240704,163000,28895750,41100,41100,41100,41100,0
20240704,162900,28895750,41100,41100,41100,41100,0
20240704,162800,28895750,41100,41100,41100,41100,0
20240704,162700,28895750,41100,41100,41100,41100,0
20240704,162600,28895750,41100,41100,41100,41100,0
20240704,162500,28895750,41100,41100,41100,41100,0
20240704,162400,28895750,41100,41100,41100,41100,0
20240704,162300,28895750,41100,41100,41100,41100,0
20240704,162200,28895750,41100,41100,41100,41100,0
20240704,162100,28895750,41100,41100,41100,41100,0
20240704,162000,28895750,41100,41100,41100,41100,0
20240704,161900,28895750,41100,41100,41100,41100,0
20240704,161800,28895750,41100,41100,41100,41100,0
20240704,161700,28895750,41100,41100,41100,41100,0
20240704,161600,28895750,41100,41100,41100,41100,0
20240704,161500,28895750,41100,41100,41100,41100,0
20240704,161400,28895750,41100,41100,41100,41100,4
20240704,161300,28895750,41100,41100,41100,41100,0
20240704,161200,28895750,41100,41100,41100,41100,0
20240704,161100,28895750,41100,41100,41100,41100,0
20240704,161000,28895750,41100,41100,41100,41100,0
20240704,160900,28895750,41100,41100,41100,41100,0
20240704,160800,28895750,41100,41100,41100,41100,0
20240704,160700,28895750,41100,41100,41100,41100,0
20240704,160600,28895750,41100,41100,41100,41100,0
20240704,160500,28895750,41100,41100,41100,41100,0
20240704,160400,28895750,41100,41100,41100,41100,0
20240704,160300,28895750,41100,41100,41100,41100,0
20240704,160200,28895750,41100,41100,41100,41100,0
20240704,160100,28895750,41100,41100,41100,41100,0
20240704,160000,28895750,41100,41100,41100,41100,0
20240704,155900,28895750,41100,41100,41100,41100,0
20240704,155800,28895750,41100,41100,41100,41100,0
20240704,155700,28895750,41100,41100,41100,41100,0
20240704,155600,28895750,41100,41100,41100,41100,0
20240704,155500,28895750,41100,41100,41100,41100,0
20240704,155400,28895750,41100,41100,41100,41100,0
20240704,155300,28895750,41100,41100,41100,41100,0
20240704,155200,28895750,41100,41100,41100,41100,0
20240704,155100,28895750,41100,41100,41100,41100,0
20240704,155000,28895750,41100,41100,41100,41100,0
20240704,154900,28895750,41100,41100,41100,41100,0
20240704,154800,28895750,41100,41100,41100,41100,0
20240704,154700,28895750,41100,41100,41100,41100,0
20240704,154600,28895750,41100,41100,41100,41100,0
20240704,154500,28895750,41100,41100,41100,41100,0
20240704,154400,28895750,41100,41100,41100,41100,4
20240704,154300,28895750,41100,41100,41100,41100,0
20240704,154200,28895750,41100,41100,41100,41100,0
20240704,154100,28895750,41100,41100,41100,41100,0
20240704,154000,28895750,41100,41100,41100,41100,0
20240704,153900,28895750,41100,41100,41100,41100,0
20240704,153800,28895750,41100,41100,41100,41100,0
20240704,153700,28895750,41100,41100,41100,41100,0
20240704,153600,28895750,41100,41100,41100,41100,0
20240704,153500,28895750,41100,41100,41100,41100,0
20240704,153400,28895750,41100,41100,41100,41100,0
20240704,153300,28895750,41100,41100,41100,41100,0
20240704,153200,28895750,41100,41100,41100,41100,0
20240704,153100,28895750,41100,41100,41100,41100,0
20240704,153000,28895750,41100,41100,41100,41100,4
20240704,152900,28731350,40700,40700,40700,40700,0
20240704,152800,28731350,40700,40700,40700,40700,0
20240704,152700,28731350,40700,40700,40700,40700,0
20240704,152600,28731350,40700,40700,40700,40700,0
20240704,152500,28731350,40700,40700,40700,40700,0
20240704,152400,28731350,40700,40700,40700,40700,0
20240704,152300,28731350,40700,40700,40700,40700,0
20240704,152200,28731350,40700,40700,40700,40700,0
20240704,152100,28731350,40700,40700,40700,40700,0
20240704,152000,28731350,40700,40700,40700,40700,0
20240704,151900,28731350,40700,40700,40700,40700,13
20240704,151800,28202250,40700,40700,40700,40700,0
20240704,151700,28202250,40700,40700,40700,40700,0
20240704,151600,28202250,40700,40700,40700,40700,0
20240704,151500,28202250,40700,40700,40700,40700,0
20240704,151400,28202250,40700,40700,40700,40700,0
20240704,151300,28202250,40700,40700,40700,40700,0
20240704,151200,28202250,40700,40700,40700,40700,0
20240704,151100,28202250,40700,40700,40700,40700,0
20240704,151000,28202250,40700,40700,40700,40700,0
20240704,150900,28202250,40700,40750,40750,40700,60
20240704,150800,25759750,40700,40700,40700,40700,0
20240704,150700,25759750,40700,40750,40750,40700,40
20240704,150600,24131450,40750,40800,40800,40750,49
20240704,150500,22134350,40750,40750,40750,40750,0
20240704,150400,22134350,40750,40750,40750,40750,0
20240704,150300,22134350,40750,40850,40850,40750,88
20240704,150200,18544400,41150,41150,41150,41150,0
20240704,150100,18544400,41150,41150,41150,41150,0
20240704,150000,18544400,41150,41150,41150,41150,0
20240704,145900,18544400,41150,41150,41150,41150,0
20240704,145800,18544400,41150,41150,41150,41150,0
20240704,145700,18544400,41150,41150,41150,41150,0
20240704,145600,18544400,41150,41150,41150,41150,0
20240704,145500,18544400,41150,41150,41150,41150,0
20240704,145400,18544400,41150,41150,41150,41150,0
20240704,145300,18544400,41150,41150,41150,41150,0
20240704,145200,18544400,41150,41150,41150,41150,0
20240704,145100,18544400,41150,41150,41150,41150,0
20240704,145000,18544400,41150,41150,41150,41150,0
20240704,144900,18544400,41150,41150,41150,41150,1
20240704,144800,18503250,41150,41150,41150,41150,0
20240704,144700,18503250,41150,41150,41150,41150,0
20240704,144600,18503250,41150,41150,41150,41150,0
20240704,144500,18503250,41150,41150,41150,41150,0
20240704,144400,18503250,41150,41150,41150,41150,0
20240704,144300,18503250,41150,41150,41150,41150,0
20240704,144200,18503250,41150,41150,41150,41150,0
20240704,144100,18503250,41150,41150,41150,41150,0
20240704,144000,18503250,41150,41150,41150,41150,0
20240704,143900,18503250,41150,41150,41150,41150,0
20240704,143800,18503250,41150,41150,41150,41150,0
20240704,143700,18503250,41150,41150,41150,41150,0
20240704,143600,18503250,41150,41150,41150,41150,1
20240704,143500,18462100,41150,41150,41150,41150,0
20240704,143400,18462100,41150,41150,41150,41150,0
20240704,143300,18462100,41150,41150,41150,41150,0
20240704,143200,18462100,41150,41150,41150,41150,0
20240704,143100,18462100,41150,41150,41150,41150,0
20240704,143000,18462100,41150,41150,41150,41150,0
20240704,142900,18462100,41150,41150,41150,41150,0
20240704,142800,18462100,41150,41150,41150,41150,0
20240704,142700,18462100,41150,41150,41150,41150,0
20240704,142600,18462100,41150,41150,41150,41150,0
20240704,142500,18462100,41150,41150,41150,41150,0
20240704,142400,18462100,41150,41150,41150,41150,0
20240704,142300,18462100,41150,41150,41150,41150,0
20240704,142200,18462100,41150,41150,41150,41150,0
20240704,142100,18462100,41150,41150,41150,41150,0
20240704,142000,18462100,41150,41150,41150,41150,0
20240704,141900,18462100,41150,41150,41150,41150,0
20240704,141800,18462100,41150,41150,41150,41150,0
20240704,141700,18462100,41150,41150,41150,41150,0
20240704,141600,18462100,41150,41150,41150,41150,0
20240704,141500,18462100,41150,41150,41150,41150,0
20240704,141400,18462100,41150,41150,41150,41150,0
20240704,141300,18462100,41150,41150,41150,41150,0
20240704,141200,18462100,41150,41000,41150,41000,22
20240704,141100,17559800,40950,40950,40950,40950,0
20240704,141000,17559800,40950,40950,40950,40950,0
20240704,140900,17559800,40950,40950,40950,40950,0
20240704,140800,17559800,40950,40950,40950,40950,0
20240704,140700,17559800,40950,40950,40950,40950,10
20240704,140600,17150300,41000,41000,41000,41000,0
20240704,140500,17150300,41000,41000,41000,41000,20
20240704,140400,16330300,41000,41000,41000,41000,0
20240704,140300,16330300,41000,41000,41000,41000,0
20240704,140200,16330300,41000,41000,41000,41000,0
20240704,140100,16330300,41000,41000,41000,41000,0
20240704,140000,16330300,41000,41000,41000,41000,0
20240704,135900,16330300,41000,41000,41000,41000,0
20240704,135800,16330300,41000,41000,41000,41000,0
20240704,135700,16330300,41000,41000,41000,41000,0
20240704,135600,16330300,41000,41000,41000,41000,0
20240704,135500,16330300,41000,41000,41000,41000,0
20240704,135400,16330300,41000,41000,41000,41000,0
20240704,135300,16330300,41000,41000,41000,41000,0
20240704,135200,16330300,41000,41000,41000,41000,0
20240704,135100,16330300,41000,41000,41000,41000,0
20240704,135000,16330300,41000,41000,41000,41000,0
20240704,134900,16330300,41000,41000,41000,41000,0
20240704,134800,16330300,41000,41000,41000,41000,0
20240704,134700,16330300,41000,41000,41000,41000,0
20240704,134600,16330300,41000,41000,41000,41000,0
20240704,134500,16330300,41000,41000,41000,41000,0
20240704,134400,16330300,41000,41000,41000,41000,0
20240704,134300,16330300,41000,41000,41000,41000,0
20240704,134200,16330300,41000,41000,41000,41000,0
20240704,134100,16330300,41000,41000,41000,41000,0
20240704,134000,16330300,41000,41000,41000,41000,0
20240704,133900,16330300,41000,41000,41000,41000,40
20240704,133800,14690300,41100,41100,41100,41100,0
20240704,133700,14690300,41100,41100,41100,41100,2
20240704,133600,14608100,41100,41100,41100,41100,0
20240704,133500,14608100,41100,41100,41100,41100,0
20240704,133400,14608100,41100,41100,41100,41100,0
20240704,133300,14608100,41100,41100,41100,41100,0
20240704,133200,14608100,41100,41000,41100,41000,97
20240704,133100,10626400,41000,41000,41000,41000,2
20240704,133000,10544400,40950,40950,40950,40950,0
20240704,132900,10544400,40950,40950,40950,40950,0
20240704,132800,10544400,40950,40950,40950,40950,0
20240704,132700,10544400,40950,40950,40950,40950,0
20240704,132600,10544400,40950,40950,40950,40950,0
20240704,132500,10544400,40950,40950,40950,40950,0
20240704,132400,10544400,40950,40950,40950,40950,0
20240704,132300,10544400,40950,40950,40950,40950,0
20240704,132200,10544400,40950,40950,40950,40950,0
20240704,132100,10544400,40950,40950,40950,40950,0
20240704,132000,10544400,40950,40950,40950,40950,0
20240704,131900,10544400,40950,40950,40950,40950,0
20240704,131800,10544400,40950,40950,40950,40950,0
20240704,131700,10544400,40950,40950,40950,40950,0
20240704,131600,10544400,40950,40850,40950,40800,37
20240704,131500,9032050,40950,40950,40950,40950,0
20240704,131400,9032050,40950,40950,40950,40950,0
20240704,131300,9032050,40950,40950,40950,40950,0
20240704,131200,9032050,40950,40950,40950,40950,0
20240704,131100,9032050,40950,40950,40950,40950,1
20240704,131000,8991100,40950,40950,40950,40950,0
20240704,130900,8991100,40950,40950,40950,40950,0
20240704,130800,8991100,40950,40950,40950,40950,0
20240704,130700,8991100,40950,40950,40950,40950,0
20240704,130600,8991100,40950,40950,40950,40950,0
20240704,130500,8991100,40950,40950,40950,40950,0
20240704,130400,8991100,40950,40950,40950,40950,0
20240704,130300,8991100,40950,40950,40950,40950,0
20240704,130200,8991100,40950,40950,40950,40950,0
20240704,130100,8991100,40950,40950,40950,40950,0
20240704,130000,8991100,40950,40950,40950,40950,0
20240704,125900,8991100,40950,40950,40950,40950,0
20240704,125800,8991100,40950,40950,40950,40950,0
20240704,125700,8991100,40950,40950,40950,40950,0
20240704,125600,8991100,40950,40950,40950,40950,0
20240704,125500,8991100,40950,40950,40950,40950,0
20240704,125400,8991100,40950,40950,40950,40950,0
20240704,125300,8991100,40950,40950,40950,40950,0
20240704,125200,8991100,40950,40950,40950,40950,0
20240704,125100,8991100,40950,40950,40950,40950,0
20240704,125000,8991100,40950,40950,40950,40950,0
20240704,124900,8991100,40950,40950,40950,40950,0
20240704,124800,8991100,40950,40950,40950,40950,0
20240704,124700,8991100,40950,40950,40950,40950,0
20240704,124600,8991100,40950,40950,40950,40950,0
20240704,124500,8991100,40950,40950,40950,40950,0
20240704,124400,8991100,40950,40950,40950,40950,0
20240704,124300,8991100,40950,40950,40950,40950,0
20240704,124200,8991100,40950,40950,40950,40950,0
20240704,124100,8991100,40950,40950,40950,40950,0
20240704,124000,8991100,40950,40950,40950,40950,0
20240704,123900,8991100,40950,40950,40950,40950,0
20240704,123800,8991100,40950,40950,40950,40950,0
20240704,123700,8991100,40950,40950,40950,40950,0
20240704,123600,8991100,40950,40950,40950,40950,0
20240704,123500,8991100,40950,40950,40950,40950,0
20240704,123400,8991100,40950,40950,40950,40950,0
20240704,123300,8991100,40950,40950,40950,40950,0
20240704,123200,8991100,40950,40950,40950,40950,0
20240704,123100,8991100,40950,40950,40950,40950,0
20240704,123000,8991100,40950,40950,40950,40950,0
20240704,122900,8991100,40950,40950,40950,40950,0
20240704,122800,8991100,40950,40950,40950,40950,0
20240704,122700,8991100,40950,40950,40950,40950,0
20240704,122600,8991100,40950,40950,40950,40950,0
20240704,122500,8991100,40950,40950,40950,40950,0
20240704,122400,8991100,40950,40950,40950,40950,0
20240704,122300,8991100,40950,40950,40950,40950,0
20240704,122200,8991100,40950,40950,40950,40950,0
20240704,122100,8991100,40950,40950,40950,40950,0
20240704,122000,8991100,40950,40950,40950,40950,0
20240704,121900,8991100,40950,40950,40950,40950,0
20240704,121800,8991100,40950,40950,40950,40950,0
20240704,121700,8991100,40950,40950,40950,40950,0
20240704,121600,8991100,40950,40950,40950,40950,0
20240704,121500,8991100,40950,40950,40950,40950,0
20240704,121400,8991100,40950,40950,40950,40950,0
20240704,121300,8991100,40950,40950,40950,40950,0
20240704,121200,8991100,40950,40950,40950,40950,0
20240704,121100,8991100,40950,40950,40950,40950,0
20240704,121000,8991100,40950,40950,40950,40950,0
20240704,120900,8991100,40950,40950,40950,40950,0
20240704,120800,8991100,40950,40950,40950,40950,0
20240704,120700,8991100,40950,40950,40950,40950,0
20240704,120600,8991100,40950,40950,40950,40950,0
20240704,120500,8991100,40950,40950,40950,40950,0
20240704,120400,8991100,40950,40950,40950,40950,0
20240704,120300,8991100,40950,40950,40950,40950,0
20240704,120200,8991100,40950,40950,40950,40950,0
20240704,120100,8991100,40950,40950,40950,40950,0
20240704,120000,8991100,40950,40950,40950,40950,0
20240704,115900,8991100,40950,40950,40950,40950,0
20240704,115800,8991100,40950,40950,40950,40950,0
20240704,115700,8991100,40950,40950,40950,40950,0
20240704,115600,8991100,40950,40950,40950,40950,0
20240704,115500,8991100,40950,40950,40950,40950,0
20240704,115400,8991100,40950,40950,40950,40950,0
20240704,115300,8991100,40950,40950,40950,40950,0
20240704,115200,8991100,40950,40950,40950,40950,0
20240704,115100,8991100,40950,40950,40950,40950,0
20240704,115000,8991100,40950,40950,40950,40950,0
20240704,114900,8991100,40950,40950,40950,40950,0
20240704,114800,8991100,40950,40950,40950,40950,0
20240704,114700,8991100,40950,40950,40950,40950,0
20240704,114600,8991100,40950,40950,40950,40950,0
20240704,114500,8991100,40950,40950,40950,40950,0
20240704,114400,8991100,40950,40950,40950,40950,0
20240704,114300,8991100,40950,40950,40950,40950,0
20240704,114200,8991100,40950,40950,40950,40950,0
20240704,114100,8991100,40950,40950,40950,40950,0
20240704,114000,8991100,40950,40950,40950,40950,0
20240704,113900,8991100,40950,40950,40950,40950,0
20240704,113800,8991100,40950,40950,40950,40950,0
20240704,113700,8991100,40950,40950,40950,40950,0
20240704,113600,8991100,40950,40950,40950,40950,0
20240704,113500,8991100,40950,40950,40950,40950,0
20240704,113400,8991100,40950,40950,40950,40950,0
20240704,113300,8991100,40950,40950,40950,40950,0
20240704,113200,8991100,40950,40950,40950,40950,0
20240704,113100,8991100,40950,40950,40950,40950,0
20240704,113000,8991100,40950,40950,40950,40950,0
20240704,112900,8991100,40950,40950,40950,40950,0
20240704,112800,8991100,40950,40950,40950,40950,0
20240704,112700,8991100,40950,40950,40950,40950,0
20240704,112600,8991100,40950,40950,40950,40950,0
20240704,112500,8991100,40950,40950,40950,40950,0
20240704,112400,8991100,40950,40950,40950,40950,0
20240704,112300,8991100,40950,40950,40950,40950,0
20240704,112200,8991100,40950,40950,40950,40950,0
20240704,112100,8991100,40950,40950,40950,40950,0
20240704,112000,8991100,40950,40950,40950,40950,0
20240704,111900,8991100,40950,40950,40950,40950,0
20240704,111800,8991100,40950,40950,40950,40950,0
20240704,111700,8991100,40950,40950,40950,40950,0
20240704,111600,8991100,40950,40950,40950,40950,0
20240704,111500,8991100,40950,40950,40950,40950,0
20240704,111400,8991100,40950,40950,40950,40950,0
20240704,111300,8991100,40950,40950,40950,40950,0
20240704,111200,8991100,40950,40950,40950,40950,0
20240704,111100,8991100,40950,40950,40950,40950,2
20240704,111000,8909200,40950,40950,40950,40950,0
20240704,110900,8909200,40950,40950,40950,40950,0
20240704,110800,8909200,40950,40950,40950,40950,0
20240704,110700,8909200,40950,40950,40950,40950,0
20240704,110600,8909200,40950,40950,40950,40950,0
20240704,110500,8909200,40950,40950,40950,40950,0
20240704,110400,8909200,40950,40950,40950,40950,0
20240704,110300,8909200,40950,40950,40950,40950,0
20240704,110200,8909200,40950,40950,40950,40950,0
20240704,110100,8909200,40950,40950,40950,40950,0
20240704,110000,8909200,40950,40950,40950,40950,0
20240704,105900,8909200,40950,40950,40950,40950,0
20240704,105800,8909200,40950,40950,40950,40950,0
20240704,105700,8909200,40950,40950,40950,40950,0
20240704,105600,8909200,40950,40950,40950,40950,0
20240704,105500,8909200,40950,40950,40950,40950,0
20240704,105400,8909200,40950,40950,40950,40950,0
20240704,105300,8909200,40950,40950,40950,40950,0
20240704,105200,8909200,40950,40950,40950,40950,0
20240704,105100,8909200,40950,40950,40950,40950,0
20240704,105000,8909200,40950,40950,40950,40950,0
20240704,104900,8909200,40950,40950,40950,40950,0
20240704,104800,8909200,40950,40950,40950,40950,0
20240704,104700,8909200,40950,40950,40950,40950,0
20240704,104600,8909200,40950,40950,40950,40950,0
20240704,104500,8909200,40950,40950,40950,40950,0
20240704,104400,8909200,40950,40950,40950,40950,0
20240704,104300,8909200,40950,40950,40950,40950,0
20240704,104200,8909200,40950,40950,40950,40950,0
20240704,104100,8909200,40950,40950,40950,40950,0
20240704,104000,8909200,40950,40950,40950,40950,0
20240704,103900,8909200,40950,40950,40950,40950,0
20240704,103800,8909200,40950,40950,40950,40950,0
20240704,103700,8909200,40950,40950,40950,40950,0
20240704,103600,8909200,40950,40950,40950,40950,0
20240704,103500,8909200,40950,40950,40950,40950,0
20240704,103400,8909200,40950,40950,40950,40950,0
20240704,103300,8909200,40950,40950,40950,40950,0
20240704,103200,8909200,40950,40950,40950,40950,0
20240704,103100,8909200,40950,40950,40950,40950,0
20240704,103000,8909200,40950,40950,40950,40950,0
20240704,102900,8909200,40950,40950,40950,40950,0
20240704,102800,8909200,40950,40950,40950,40950,1
20240704,102700,8868250,40950,40950,40950,40950,0
20240704,102600,8868250,40950,40950,40950,40950,0
20240704,102500,8868250,40950,40950,40950,40950,0
20240704,102400,8868250,40950,40950,40950,40950,0
20240704,102300,8868250,40950,40950,40950,40950,0
20240704,102200,8868250,40950,40950,40950,40950,0
20240704,102100,8868250,40950,40950,40950,40950,0
20240704,102000,8868250,40950,40950,40950,40950,0
20240704,101900,8868250,40950,40950,40950,40950,0
20240704,101800,8868250,40950,40950,40950,40950,0
20240704,101700,8868250,40950,40950,40950,40950,0
20240704,101600,8868250,40950,40950,40950,40950,0
20240704,101500,8868250,40950,40950,40950,40950,0
20240704,101400,8868250,40950,40950,40950,40950,0
20240704,101300,8868250,40950,40950,40950,40950,0
20240704,101200,8868250,40950,40950,40950,40950,0
20240704,101100,8868250,40950,40950,40950,40950,0
20240704,101000,8868250,40950,40950,40950,40950,0
20240704,100900,8868250,40950,40950,40950,40950,0
20240704,100800,8868250,40950,40950,40950,40950,0
20240704,100700,8868250,40950,40950,40950,40950,0
20240704,100600,8868250,40950,40950,40950,40950,0
20240704,100500,8868250,40950,40950,40950,40950,0
20240704,100400,8868250,40950,40950,40950,40950,0
20240704,100300,8868250,40950,40950,40950,40950,0
20240704,100200,8868250,40950,40950,40950,40950,0
20240704,100100,8868250,40950,40950,40950,40950,0
20240704,100000,8868250,40950,40950,40950,40950,0
20240704,095900,8868250,40950,40950,40950,40950,0
20240704,095800,8868250,40950,40950,40950,40950,0
20240704,095700,8868250,40950,40950,40950,40950,0
20240704,095600,8868250,40950,40950,40950,40950,0
20240704,095500,8868250,40950,40950,40950,40950,0
20240704,095400,8868250,40950,40950,40950,40950,0
20240704,095300,8868250,40950,40950,40950,40950,0
20240704,095200,8868250,40950,40950,40950,40950,0
20240704,095100,8868250,40950,40950,40950,40950,0
20240704,095000,8868250,40950,40950,40950,40950,0
20240704,094900,8868250,40950,40950,40950,40950,0
20240704,094800,8868250,40950,40950,40950,40950,0
20240704,094700,8868250,40950,40950,40950,40950,0
20240704,094600,8868250,40950,40950,40950,40950,0
20240704,094500,8868250,40950,40950,40950,40950,0
20240704,094400,8868250,40950,40950,40950,40950,0
20240704,094300,8868250,40950,40950,40950,40950,0
20240704,094200,8868250,40950,40950,40950,40950,0
20240704,094100,8868250,40950,40950,40950,40950,0
20240704,094000,8868250,40950,40950,40950,40950,0
20240704,093900,8868250,40950,40950,40950,40950,0
20240704,093800,8868250,40950,40950,40950,40950,0
20240704,093700,8868250,40950,40950,40950,40950,0
20240704,093600,8868250,40950,40950,40950,40950,0
20240704,093500,8868250,40950,40950,40950,40950,0
20240704,093400,8868250,40950,40950,40950,40950,0
20240704,093300,8868250,40950,40950,40950,40950,0
20240704,093200,8868250,40950,40950,40950,40950,0
20240704,093100,8868250,40950,40950,40950,40950,0
20240704,093000,8868250,40950,40950,40950,40950,0
20240704,092900,8868250,40950,40950,40950,40950,0
20240704,092800,8868250,40950,40950,40950,40950,0
20240704,092700,8868250,40950,40950,40950,40950,0
20240704,092600,8868250,40950,40950,40950,40950,0
20240704,092500,8868250,40950,40950,40950,40950,0
20240704,092400,8868250,40950,40950,40950,40950,0
20240704,092300,8868250,40950,40950,40950,40950,6
20240704,092200,8622550,40700,40700,40700,40700,0
20240704,092100,8622550,40700,40700,40700,40700,0
20240704,092000,8622550,40700,40700,40700,40700,0
20240704,091900,8622550,40700,40700,40700,40700,0
20240704,091800,8622550,40700,40700,40700,40700,0
20240704,091700,8622550,40700,40700,40700,40700,0
20240704,091600,8622550,40700,40700,40700,40700,0
20240704,091500,8622550,40700,40700,40700,40700,0
20240704,091400,8622550,40700,40700,40700,40700,0
20240704,091300,8622550,40700,40700,40700,40700,0
20240704,091200,8622550,40700,40700,40700,40700,0
20240704,091100,8622550,40700,40700,40700,40700,0
20240704,091000,8622550,40700,40700,40700,40700,0
20240704,090900,8622550,40700,41000,41000,40700,210
20240704,090800,41400,41400,41400,41400,41400,0
20240704,090700,41400,41400,41400,41400,41400,0
20240704,090600,41400,41400,41400,41400,41400,0
20240704,090500,41400,41400,41400,41400,41400,0
20240704,090400,41400,41400,41400,41400,41400,1
20240704,090300,0,41150,41150,41150,41150,0
20240704,090200,0,41150,41150,41150,41150,0
20240704,090100,0,41150,41150,41150,41150,0
20240704,090000,0,41150,41150,41150,41150,0