KissMeData/004890/min/candle-20240829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240829,184300,28293750,41850,41850,41850,41850,7
20240829,184200,28293750,41850,41850,41850,41850,0
20240829,184100,28293750,41850,41850,41850,41850,0
20240829,184000,28293750,41850,41850,41850,41850,0
20240829,183900,28293750,41850,41850,41850,41850,0
20240829,183800,28293750,41850,41850,41850,41850,0
20240829,183700,28293750,41850,41850,41850,41850,0
20240829,183600,28293750,41850,41850,41850,41850,0
20240829,183500,28293750,41850,41850,41850,41850,0
20240829,183400,28293750,41850,41850,41850,41850,0
20240829,183300,28293750,41850,41850,41850,41850,0
20240829,183200,28293750,41850,41850,41850,41850,0
20240829,183100,28293750,41850,41850,41850,41850,0
20240829,183000,28293750,41850,41850,41850,41850,0
20240829,182900,28293750,41850,41850,41850,41850,0
20240829,182800,28293750,41850,41850,41850,41850,0
20240829,182700,28293750,41850,41850,41850,41850,0
20240829,182600,28293750,41850,41850,41850,41850,0
20240829,182500,28293750,41850,41850,41850,41850,0
20240829,182400,28293750,41850,41850,41850,41850,0
20240829,182300,28293750,41850,41850,41850,41850,0
20240829,182200,28293750,41850,41850,41850,41850,0
20240829,182100,28293750,41850,41850,41850,41850,0
20240829,182000,28293750,41850,41850,41850,41850,0
20240829,181900,28293750,41850,41850,41850,41850,0
20240829,181800,28293750,41850,41850,41850,41850,0
20240829,181700,28293750,41850,41850,41850,41850,0
20240829,181600,28293750,41850,41850,41850,41850,0
20240829,181500,28293750,41850,41850,41850,41850,0
20240829,181400,28293750,41850,41850,41850,41850,0
20240829,181300,28293750,41850,41850,41850,41850,7
20240829,181200,28293750,41850,41850,41850,41850,0
20240829,181100,28293750,41850,41850,41850,41850,0
20240829,181000,28293750,41850,41850,41850,41850,0
20240829,180900,28293750,41850,41850,41850,41850,0
20240829,180800,28293750,41850,41850,41850,41850,0
20240829,180700,28293750,41850,41850,41850,41850,0
20240829,180600,28293750,41850,41850,41850,41850,0
20240829,180500,28293750,41850,41850,41850,41850,0
20240829,180400,28293750,41850,41850,41850,41850,0
20240829,180300,28293750,41850,41850,41850,41850,0
20240829,180200,28293750,41850,41850,41850,41850,0
20240829,180100,28293750,41850,41850,41850,41850,0
20240829,180000,28293750,41850,41850,41850,41850,0
20240829,175900,28293750,41850,41850,41850,41850,0
20240829,175800,28293750,41850,41850,41850,41850,0
20240829,175700,28293750,41850,41850,41850,41850,0
20240829,175600,28293750,41850,41850,41850,41850,0
20240829,175500,28293750,41850,41850,41850,41850,0
20240829,175400,28293750,41850,41850,41850,41850,0
20240829,175300,28293750,41850,41850,41850,41850,0
20240829,175200,28293750,41850,41850,41850,41850,0
20240829,175100,28293750,41850,41850,41850,41850,0
20240829,175000,28293750,41850,41850,41850,41850,0
20240829,174900,28293750,41850,41850,41850,41850,0
20240829,174800,28293750,41850,41850,41850,41850,0
20240829,174700,28293750,41850,41850,41850,41850,0
20240829,174600,28293750,41850,41850,41850,41850,0
20240829,174500,28293750,41850,41850,41850,41850,0
20240829,174400,28293750,41850,41850,41850,41850,0
20240829,174300,28293750,41850,41850,41850,41850,7
20240829,174200,28293750,41850,41850,41850,41850,0
20240829,174100,28293750,41850,41850,41850,41850,0
20240829,174000,28293750,41850,41850,41850,41850,0
20240829,173900,28293750,41850,41850,41850,41850,0
20240829,173800,28293750,41850,41850,41850,41850,0
20240829,173700,28293750,41850,41850,41850,41850,0
20240829,173600,28293750,41850,41850,41850,41850,0
20240829,173500,28293750,41850,41850,41850,41850,0
20240829,173400,28293750,41850,41850,41850,41850,0
20240829,173300,28293750,41850,41850,41850,41850,0
20240829,173200,28293750,41850,41850,41850,41850,0
20240829,173100,28293750,41850,41850,41850,41850,0
20240829,173000,28293750,41850,41850,41850,41850,0
20240829,172900,28293750,41850,41850,41850,41850,0
20240829,172800,28293750,41850,41850,41850,41850,0
20240829,172700,28293750,41850,41850,41850,41850,0
20240829,172600,28293750,41850,41850,41850,41850,0
20240829,172500,28293750,41850,41850,41850,41850,0
20240829,172400,28293750,41850,41850,41850,41850,0
20240829,172300,28293750,41850,41850,41850,41850,0
20240829,172200,28293750,41850,41850,41850,41850,0
20240829,172100,28293750,41850,41850,41850,41850,0
20240829,172000,28293750,41850,41850,41850,41850,0
20240829,171900,28293750,41850,41850,41850,41850,0
20240829,171800,28293750,41850,41850,41850,41850,0
20240829,171700,28293750,41850,41850,41850,41850,0
20240829,171600,28293750,41850,41850,41850,41850,0
20240829,171500,28293750,41850,41850,41850,41850,0
20240829,171400,28293750,41850,41850,41850,41850,0
20240829,171300,28293750,41850,41850,41850,41850,7
20240829,171200,28293750,41850,41850,41850,41850,0
20240829,171100,28293750,41850,41850,41850,41850,0
20240829,171000,28293750,41850,41850,41850,41850,0
20240829,170900,28293750,41850,41850,41850,41850,0
20240829,170800,28293750,41850,41850,41850,41850,0
20240829,170700,28293750,41850,41850,41850,41850,0
20240829,170600,28293750,41850,41850,41850,41850,0
20240829,170500,28293750,41850,41850,41850,41850,0
20240829,170400,28293750,41850,41850,41850,41850,0
20240829,170300,28293750,41850,41850,41850,41850,0
20240829,170200,28293750,41850,41850,41850,41850,0
20240829,170100,28293750,41850,41850,41850,41850,0
20240829,170000,28293750,41850,41850,41850,41850,0
20240829,165900,28293750,41850,41850,41850,41850,0
20240829,165800,28293750,41850,41850,41850,41850,0
20240829,165700,28293750,41850,41850,41850,41850,0
20240829,165600,28293750,41850,41850,41850,41850,0
20240829,165500,28293750,41850,41850,41850,41850,0
20240829,165400,28293750,41850,41850,41850,41850,0
20240829,165300,28293750,41850,41850,41850,41850,0
20240829,165200,28293750,41850,41850,41850,41850,0
20240829,165100,28293750,41850,41850,41850,41850,0
20240829,165000,28293750,41850,41850,41850,41850,0
20240829,164900,28293750,41850,41850,41850,41850,0
20240829,164800,28293750,41850,41850,41850,41850,0
20240829,164700,28293750,41850,41850,41850,41850,0
20240829,164600,28293750,41850,41850,41850,41850,0
20240829,164500,28293750,41850,41850,41850,41850,0
20240829,164400,28293750,41850,41850,41850,41850,0
20240829,164300,28293750,41850,41850,41850,41850,7
20240829,164200,28293750,41850,41850,41850,41850,0
20240829,164100,28293750,41850,41850,41850,41850,0
20240829,164000,28293750,41850,41850,41850,41850,0
20240829,163900,28293750,41850,41850,41850,41850,0
20240829,163800,28293750,41850,41850,41850,41850,0
20240829,163700,28293750,41850,41850,41850,41850,0
20240829,163600,28293750,41850,41850,41850,41850,0
20240829,163500,28293750,41850,41850,41850,41850,0
20240829,163400,28293750,41850,41850,41850,41850,0
20240829,163300,28293750,41850,41850,41850,41850,0
20240829,163200,28293750,41850,41850,41850,41850,0
20240829,163100,28293750,41850,41850,41850,41850,0
20240829,163000,28293750,41850,41850,41850,41850,0
20240829,162900,28293750,41850,41850,41850,41850,0
20240829,162800,28293750,41850,41850,41850,41850,0
20240829,162700,28293750,41850,41850,41850,41850,0
20240829,162600,28293750,41850,41850,41850,41850,0
20240829,162500,28293750,41850,41850,41850,41850,0
20240829,162400,28293750,41850,41850,41850,41850,0
20240829,162300,28293750,41850,41850,41850,41850,0
20240829,162200,28293750,41850,41850,41850,41850,0
20240829,162100,28293750,41850,41850,41850,41850,0
20240829,162000,28293750,41850,41850,41850,41850,0
20240829,161900,28293750,41850,41850,41850,41850,0
20240829,161800,28293750,41850,41850,41850,41850,0
20240829,161700,28293750,41850,41850,41850,41850,0
20240829,161600,28293750,41850,41850,41850,41850,0
20240829,161500,28293750,41850,41850,41850,41850,0
20240829,161400,28293750,41850,41850,41850,41850,0
20240829,161300,28293750,41850,41850,41850,41850,7
20240829,161200,28293750,41850,41850,41850,41850,0
20240829,161100,28293750,41850,41850,41850,41850,0
20240829,161000,28293750,41850,41850,41850,41850,0
20240829,160900,28293750,41850,41850,41850,41850,0
20240829,160800,28293750,41850,41850,41850,41850,0
20240829,160700,28293750,41850,41850,41850,41850,0
20240829,160600,28293750,41850,41850,41850,41850,0
20240829,160500,28293750,41850,41850,41850,41850,0
20240829,160400,28293750,41850,41850,41850,41850,0
20240829,160300,28293750,41850,41850,41850,41850,0
20240829,160200,28293750,41850,41850,41850,41850,0
20240829,160100,28293750,41850,41850,41850,41850,0
20240829,160000,28293750,41850,41850,41850,41850,0
20240829,155900,28293750,41850,41850,41850,41850,0
20240829,155800,28293750,41850,41850,41850,41850,0
20240829,155700,28293750,41850,41850,41850,41850,0
20240829,155600,28293750,41850,41850,41850,41850,0
20240829,155500,28293750,41850,41850,41850,41850,0
20240829,155400,28293750,41850,41850,41850,41850,0
20240829,155300,28293750,41850,41850,41850,41850,0
20240829,155200,28293750,41850,41850,41850,41850,0
20240829,155100,28293750,41850,41850,41850,41850,0
20240829,155000,28293750,41850,41850,41850,41850,0
20240829,154900,28293750,41850,41850,41850,41850,0
20240829,154800,28293750,41850,41850,41850,41850,0
20240829,154700,28293750,41850,41850,41850,41850,0
20240829,154600,28293750,41850,41850,41850,41850,0
20240829,154500,28293750,41850,41850,41850,41850,0
20240829,154400,28293750,41850,41850,41850,41850,0
20240829,154300,28293750,41850,41850,41850,41850,7
20240829,154200,28293750,41850,41850,41850,41850,0
20240829,154100,28293750,41850,41850,41850,41850,0
20240829,154000,28293750,41850,41850,41850,41850,0
20240829,153900,28293750,41850,41850,41850,41850,0
20240829,153800,28293750,41850,41850,41850,41850,0
20240829,153700,28293750,41850,41850,41850,41850,0
20240829,153600,28293750,41850,41850,41850,41850,0
20240829,153500,28293750,41850,41850,41850,41850,0
20240829,153400,28293750,41850,41850,41850,41850,0
20240829,153300,28293750,41850,41850,41850,41850,0
20240829,153200,28293750,41850,41850,41850,41850,0
20240829,153100,28293750,41850,41850,41850,41850,0
20240829,153000,28293750,41850,41850,41850,41850,7
20240829,152900,28000800,41850,41850,41850,41850,0
20240829,152800,28000800,41850,41850,41850,41850,0
20240829,152700,28000800,41850,41850,41850,41850,0
20240829,152600,28000800,41850,41850,41850,41850,0
20240829,152500,28000800,41850,41850,41850,41850,0
20240829,152400,28000800,41850,41850,41850,41850,0
20240829,152300,28000800,41850,41850,41850,41850,0
20240829,152200,28000800,41850,41850,41850,41850,0
20240829,152100,28000800,41850,41850,41850,41850,0
20240829,152000,28000800,41850,41850,41850,41850,0
20240829,151900,28000800,41850,41850,41850,41850,0
20240829,151800,28000800,41850,41850,41850,41850,0
20240829,151700,28000800,41850,41850,41850,41850,0
20240829,151600,28000800,41850,41850,41850,41850,0
20240829,151500,28000800,41850,41850,41850,41850,0
20240829,151400,28000800,41850,41850,41850,41850,0
20240829,151300,28000800,41850,41850,41850,41850,0
20240829,151200,28000800,41850,41850,41850,41850,0
20240829,151100,28000800,41850,41850,41850,41850,0
20240829,151000,28000800,41850,41850,41850,41850,1
20240829,150900,27958950,41800,41800,41800,41800,0
20240829,150800,27958950,41800,41800,41800,41800,0
20240829,150700,27958950,41800,41800,41800,41800,0
20240829,150600,27958950,41800,41800,41800,41800,0
20240829,150500,27958950,41800,41800,41800,41800,0
20240829,150400,27958950,41800,41800,41800,41800,0
20240829,150300,27958950,41800,41800,41800,41800,0
20240829,150200,27958950,41800,41800,41800,41800,0
20240829,150100,27958950,41800,41800,41800,41800,0
20240829,150000,27958950,41800,41800,41800,41800,0
20240829,145900,27958950,41800,41800,41800,41800,0
20240829,145800,27958950,41800,41800,41800,41800,0
20240829,145700,27958950,41800,41800,41800,41800,0
20240829,145600,27958950,41800,41800,41800,41800,0
20240829,145500,27958950,41800,41800,41800,41800,0
20240829,145400,27958950,41800,41800,41800,41800,2
20240829,145300,27875350,41950,41950,41950,41950,0
20240829,145200,27875350,41950,41950,41950,41950,0
20240829,145100,27875350,41950,41950,41950,41950,0
20240829,145000,27875350,41950,41950,41950,41950,0
20240829,144900,27875350,41950,41950,41950,41950,0
20240829,144800,27875350,41950,41950,41950,41950,0
20240829,144700,27875350,41950,41950,41950,41950,0
20240829,144600,27875350,41950,41950,41950,41950,0
20240829,144500,27875350,41950,41950,41950,41950,0
20240829,144400,27875350,41950,41950,41950,41950,0
20240829,144300,27875350,41950,41950,41950,41950,0
20240829,144200,27875350,41950,41950,41950,41950,0
20240829,144100,27875350,41950,41950,41950,41950,0
20240829,144000,27875350,41950,41950,41950,41950,0
20240829,143900,27875350,41950,41950,41950,41950,0
20240829,143800,27875350,41950,41950,41950,41950,0
20240829,143700,27875350,41950,41950,41950,41950,0
20240829,143600,27875350,41950,41900,41950,41900,7
20240829,143500,27581800,41800,41800,41800,41800,0
20240829,143400,27581800,41800,41800,41800,41800,0
20240829,143300,27581800,41800,41800,41800,41800,0
20240829,143200,27581800,41800,41800,41800,41800,0
20240829,143100,27581800,41800,41800,41800,41800,0
20240829,143000,27581800,41800,41800,41800,41800,0
20240829,142900,27581800,41800,41800,41800,41800,0
20240829,142800,27581800,41800,41800,41800,41800,0
20240829,142700,27581800,41800,41800,41800,41800,0
20240829,142600,27581800,41800,41800,41800,41800,0
20240829,142500,27581800,41800,41800,41800,41800,80
20240829,142400,24237800,41750,41750,41750,41750,0
20240829,142300,24237800,41750,41750,41750,41750,0
20240829,142200,24237800,41750,41750,41750,41750,0
20240829,142100,24237800,41750,41750,41750,41750,0
20240829,142000,24237800,41750,41750,41750,41750,0
20240829,141900,24237800,41750,41750,41750,41750,0
20240829,141800,24237800,41750,41750,41750,41750,0
20240829,141700,24237800,41750,41750,41750,41750,0
20240829,141600,24237800,41750,41750,41750,41750,0
20240829,141500,24237800,41750,41750,41750,41750,0
20240829,141400,24237800,41750,41750,41750,41750,0
20240829,141300,24237800,41750,41750,41750,41750,0
20240829,141200,24237800,41750,41750,41750,41750,0
20240829,141100,24237800,41750,41750,41750,41750,0
20240829,141000,24237800,41750,41750,41750,41750,0
20240829,140900,24237800,41750,41850,41850,41750,11
20240829,140800,23778250,41800,41800,41800,41800,5
20240829,140700,23569250,41800,41800,41800,41800,12
20240829,140600,23067650,41900,41900,41900,41800,78
20240829,140500,19806150,41900,41900,41900,41900,6
20240829,140400,19554750,41900,41900,41900,41900,4
20240829,140300,19387150,41900,41900,41900,41900,0
20240829,140200,19387150,41900,41900,41900,41900,0
20240829,140100,19387150,41900,41900,41900,41900,0
20240829,140000,19387150,41900,41900,41900,41900,0
20240829,135900,19387150,41900,41900,41900,41900,0
20240829,135800,19387150,41900,41900,41900,41900,0
20240829,135700,19387150,41900,41900,41900,41900,0
20240829,135600,19387150,41900,41900,41900,41900,0
20240829,135500,19387150,41900,41900,41900,41900,0
20240829,135400,19387150,41900,41900,41900,41900,0
20240829,135300,19387150,41900,41900,41900,41900,0
20240829,135200,19387150,41900,41900,41900,41900,0
20240829,135100,19387150,41900,41900,41900,41900,0
20240829,135000,19387150,41900,41900,41900,41900,0
20240829,134900,19387150,41900,41900,41900,41900,0
20240829,134800,19387150,41900,41900,41900,41900,0
20240829,134700,19387150,41900,41900,41900,41900,0
20240829,134600,19387150,41900,41900,41900,41900,0
20240829,134500,19387150,41900,41900,41900,41900,0
20240829,134400,19387150,41900,41900,41900,41900,0
20240829,134300,19387150,41900,41900,41900,41900,0
20240829,134200,19387150,41900,41900,41900,41900,0
20240829,134100,19387150,41900,41900,41900,41900,0
20240829,134000,19387150,41900,41900,41900,41900,0
20240829,133900,19387150,41900,41900,41900,41900,0
20240829,133800,19387150,41900,41900,41900,41900,0
20240829,133700,19387150,41900,41900,41900,41900,1
20240829,133600,19345250,41800,41800,41800,41800,0
20240829,133500,19345250,41800,41800,41800,41800,0
20240829,133400,19345250,41800,41800,41800,41800,0
20240829,133300,19345250,41800,41800,41800,41800,0
20240829,133200,19345250,41800,41800,41800,41800,0
20240829,133100,19345250,41800,41800,41800,41800,0
20240829,133000,19345250,41800,41800,41800,41800,0
20240829,132900,19345250,41800,41800,41800,41800,0
20240829,132800,19345250,41800,41800,41800,41800,0
20240829,132700,19345250,41800,41800,41800,41800,0
20240829,132600,19345250,41800,41800,41800,41800,0
20240829,132500,19345250,41800,41800,41800,41800,0
20240829,132400,19345250,41800,41800,41800,41800,0
20240829,132300,19345250,41800,41800,41800,41800,0
20240829,132200,19345250,41800,41800,41800,41800,0
20240829,132100,19345250,41800,41800,41800,41800,0
20240829,132000,19345250,41800,41800,41800,41800,0
20240829,131900,19345250,41800,41800,41800,41800,0
20240829,131800,19345250,41800,41800,41800,41800,0
20240829,131700,19345250,41800,41800,41800,41800,0
20240829,131600,19345250,41800,41800,41800,41800,0
20240829,131500,19345250,41800,41800,41800,41800,0
20240829,131400,19345250,41800,41800,41800,41800,0
20240829,131300,19345250,41800,41800,41800,41800,0
20240829,131200,19345250,41800,41800,41800,41800,5
20240829,131100,19136250,41800,41800,41800,41800,0
20240829,131000,19136250,41800,41800,41800,41800,0
20240829,130900,19136250,41800,41800,41800,41800,0
20240829,130800,19136250,41800,41800,41800,41800,0
20240829,130700,19136250,41800,41800,41800,41800,0
20240829,130600,19136250,41800,41800,41800,41800,0
20240829,130500,19136250,41800,41800,41800,41800,0
20240829,130400,19136250,41800,41800,41800,41800,0
20240829,130300,19136250,41800,41800,41800,41800,0
20240829,130200,19136250,41800,41800,41800,41800,0
20240829,130100,19136250,41800,41800,41800,41800,0
20240829,130000,19136250,41800,41800,41800,41800,0
20240829,125900,19136250,41800,41800,41800,41800,0
20240829,125800,19136250,41800,41800,41800,41800,0
20240829,125700,19136250,41800,41800,41800,41800,0
20240829,125600,19136250,41800,41800,41800,41800,0
20240829,125500,19136250,41800,41800,41800,41800,0
20240829,125400,19136250,41800,41800,41800,41800,0
20240829,125300,19136250,41800,41800,41800,41800,0
20240829,125200,19136250,41800,41800,41800,41800,0
20240829,125100,19136250,41800,41800,41800,41800,0
20240829,125000,19136250,41800,41800,41800,41800,0
20240829,124900,19136250,41800,41800,41800,41800,0
20240829,124800,19136250,41800,41800,41800,41800,12
20240829,124700,18634650,41850,41850,41850,41850,0
20240829,124600,18634650,41850,41850,41850,41850,0
20240829,124500,18634650,41850,41850,41850,41850,0
20240829,124400,18634650,41850,41850,41850,41850,0
20240829,124300,18634650,41850,41850,41850,41850,0
20240829,124200,18634650,41850,41850,41850,41850,0
20240829,124100,18634650,41850,41850,41850,41850,20
20240829,124000,17797650,41850,41850,41850,41850,0
20240829,123900,17797650,41850,41850,41850,41850,0
20240829,123800,17797650,41850,41850,41850,41850,0
20240829,123700,17797650,41850,41850,41850,41850,0
20240829,123600,17797650,41850,41850,41850,41850,0
20240829,123500,17797650,41850,41850,41850,41850,0
20240829,123400,17797650,41850,41850,41850,41850,0
20240829,123300,17797650,41850,41850,41850,41850,0
20240829,123200,17797650,41850,41850,41850,41850,0
20240829,123100,17797650,41850,41850,41850,41850,0
20240829,123000,17797650,41850,41850,41850,41850,0
20240829,122900,17797650,41850,41850,41850,41850,0
20240829,122800,17797650,41850,41850,41850,41850,0
20240829,122700,17797650,41850,41850,41850,41850,0
20240829,122600,17797650,41850,41850,41850,41850,0
20240829,122500,17797650,41850,41850,41850,41850,0
20240829,122400,17797650,41850,41850,41850,41850,0
20240829,122300,17797650,41850,41850,41850,41850,0
20240829,122200,17797650,41850,41850,41850,41850,0
20240829,122100,17797650,41850,41850,41850,41850,0
20240829,122000,17797650,41850,41850,41850,41850,0
20240829,121900,17797650,41850,41850,41850,41850,0
20240829,121800,17797650,41850,41850,41850,41850,0
20240829,121700,17797650,41850,41850,41850,41850,0
20240829,121600,17797650,41850,41850,41850,41850,0
20240829,121500,17797650,41850,41850,41850,41850,6
20240829,121400,17546550,41850,41850,41850,41850,0
20240829,121300,17546550,41850,41850,41850,41850,0
20240829,121200,17546550,41850,41850,41850,41850,0
20240829,121100,17546550,41850,41850,41850,41850,0
20240829,121000,17546550,41850,41850,41850,41850,0
20240829,120900,17546550,41850,41850,41850,41850,0
20240829,120800,17546550,41850,41850,41850,41850,0
20240829,120700,17546550,41850,41850,41850,41850,0
20240829,120600,17546550,41850,41850,41850,41850,0
20240829,120500,17546550,41850,41850,41850,41850,0
20240829,120400,17546550,41850,41850,41850,41850,0
20240829,120300,17546550,41850,41850,41850,41850,0
20240829,120200,17546550,41850,41850,41850,41850,0
20240829,120100,17546550,41850,41850,41850,41850,0
20240829,120000,17546550,41850,41850,41850,41850,0
20240829,115900,17546550,41850,41850,41850,41850,0
20240829,115800,17546550,41850,41850,41850,41850,0
20240829,115700,17546550,41850,41850,41850,41850,0
20240829,115600,17546550,41850,41850,41850,41850,0
20240829,115500,17546550,41850,41850,41850,41850,0
20240829,115400,17546550,41850,41850,41850,41850,0
20240829,115300,17546550,41850,41850,41850,41850,0
20240829,115200,17546550,41850,41850,41850,41850,0
20240829,115100,17546550,41850,41850,41850,41850,0
20240829,115000,17546550,41850,41850,41850,41850,0
20240829,114900,17546550,41850,41850,41850,41850,0
20240829,114800,17546550,41850,41850,41850,41850,0
20240829,114700,17546550,41850,41850,41850,41850,0
20240829,114600,17546550,41850,41850,41850,41850,0
20240829,114500,17546550,41850,41850,41850,41850,0
20240829,114400,17546550,41850,41850,41850,41850,0
20240829,114300,17546550,41850,41850,41850,41850,0
20240829,114200,17546550,41850,41850,41850,41850,0
20240829,114100,17546550,41850,41850,41850,41850,0
20240829,114000,17546550,41850,41850,41850,41850,0
20240829,113900,17546550,41850,41850,41850,41850,0
20240829,113800,17546550,41850,41850,41850,41850,0
20240829,113700,17546550,41850,41850,41850,41850,0
20240829,113600,17546550,41850,41850,41850,41850,0
20240829,113500,17546550,41850,41850,41850,41850,0
20240829,113400,17546550,41850,41850,41850,41850,0
20240829,113300,17546550,41850,41900,41900,41850,26
20240829,113200,16457250,41900,41900,41900,41900,0
20240829,113100,16457250,41900,41900,41900,41900,0
20240829,113000,16457250,41900,41900,41900,41900,0
20240829,112900,16457250,41900,41900,41900,41900,0
20240829,112800,16457250,41900,41900,41900,41900,0
20240829,112700,16457250,41900,41900,41900,41900,0
20240829,112600,16457250,41900,41900,41900,41900,0
20240829,112500,16457250,41900,41900,41900,41900,0
20240829,112400,16457250,41900,41900,41900,41900,0
20240829,112300,16457250,41900,41900,41900,41900,0
20240829,112200,16457250,41900,41900,41900,41900,0
20240829,112100,16457250,41900,41900,41900,41900,0
20240829,112000,16457250,41900,41900,41900,41900,0
20240829,111900,16457250,41900,41900,41900,41900,0
20240829,111800,16457250,41900,41900,41900,41900,0
20240829,111700,16457250,41900,41900,41900,41900,0
20240829,111600,16457250,41900,41900,41900,41900,0
20240829,111500,16457250,41900,41900,41900,41900,0
20240829,111400,16457250,41900,41900,41900,41900,0
20240829,111300,16457250,41900,41900,41900,41900,0
20240829,111200,16457250,41900,41900,41900,41900,0
20240829,111100,16457250,41900,41900,41900,41900,0
20240829,111000,16457250,41900,41900,41900,41900,0
20240829,110900,16457250,41900,41900,41900,41900,0
20240829,110800,16457250,41900,41900,41900,41900,0
20240829,110700,16457250,41900,41900,41900,41900,0
20240829,110600,16457250,41900,41900,41900,41900,0
20240829,110500,16457250,41900,41900,41900,41900,0
20240829,110400,16457250,41900,41900,41900,41900,0
20240829,110300,16457250,41900,41900,41900,41900,0
20240829,110200,16457250,41900,41900,41900,41900,0
20240829,110100,16457250,41900,41900,41900,41900,0
20240829,110000,16457250,41900,41900,41900,41900,0
20240829,105900,16457250,41900,41900,41900,41900,0
20240829,105800,16457250,41900,41900,41900,41900,0
20240829,105700,16457250,41900,41900,41900,41900,0
20240829,105600,16457250,41900,41900,41900,41900,0
20240829,105500,16457250,41900,41900,41900,41900,0
20240829,105400,16457250,41900,41900,41900,41900,0
20240829,105300,16457250,41900,41900,41900,41900,0
20240829,105200,16457250,41900,41900,41900,41900,0
20240829,105100,16457250,41900,41900,41900,41900,0
20240829,105000,16457250,41900,41900,41900,41900,0
20240829,104900,16457250,41900,41900,41900,41900,0
20240829,104800,16457250,41900,41900,41900,41900,0
20240829,104700,16457250,41900,41900,41900,41900,0
20240829,104600,16457250,41900,41900,41900,41900,0
20240829,104500,16457250,41900,41900,41900,41900,0
20240829,104400,16457250,41900,41900,41900,41900,0
20240829,104300,16457250,41900,41900,41900,41900,0
20240829,104200,16457250,41900,41900,41900,41900,0
20240829,104100,16457250,41900,41900,41900,41900,0
20240829,104000,16457250,41900,41900,41900,41900,0
20240829,103900,16457250,41900,41900,41900,41900,0
20240829,103800,16457250,41900,41900,41900,41900,0
20240829,103700,16457250,41900,41900,41900,41900,1
20240829,103600,16415350,41900,41900,41900,41900,0
20240829,103500,16415350,41900,41800,41900,41800,16
20240829,103400,15745850,41800,41800,41800,41800,0
20240829,103300,15745850,41800,41800,41800,41800,0
20240829,103200,15745850,41800,41800,41800,41800,0
20240829,103100,15745850,41800,41800,41800,41800,0
20240829,103000,15745850,41800,41800,41800,41800,0
20240829,102900,15745850,41800,41800,41800,41800,0
20240829,102800,15745850,41800,41800,41800,41800,0
20240829,102700,15745850,41800,41800,41800,41800,0
20240829,102600,15745850,41800,41800,41800,41800,0
20240829,102500,15745850,41800,41800,41800,41800,0
20240829,102400,15745850,41800,41800,41800,41800,0
20240829,102300,15745850,41800,41800,41800,41800,0
20240829,102200,15745850,41800,41800,41800,41800,1
20240829,102100,15704050,41800,41800,41800,41800,0
20240829,102000,15704050,41800,41800,41800,41800,0
20240829,101900,15704050,41800,41800,41800,41800,0
20240829,101800,15704050,41800,41800,41800,41800,0
20240829,101700,15704050,41800,41800,41800,41800,0
20240829,101600,15704050,41800,41800,41800,41800,0
20240829,101500,15704050,41800,41800,41800,41800,0
20240829,101400,15704050,41800,41800,41800,41800,0
20240829,101300,15704050,41800,41800,41800,41800,0
20240829,101200,15704050,41800,41800,41800,41800,0
20240829,101100,15704050,41800,41800,41800,41800,0
20240829,101000,15704050,41800,41800,41800,41800,0
20240829,100900,15704050,41800,41800,41800,41800,0
20240829,100800,15704050,41800,41800,41800,41800,0
20240829,100700,15704050,41800,41800,41800,41800,0
20240829,100600,15704050,41800,41800,41800,41800,0
20240829,100500,15704050,41800,41800,41800,41800,0
20240829,100400,15704050,41800,41800,41800,41800,0
20240829,100300,15704050,41800,41800,41800,41800,0
20240829,100200,15704050,41800,41800,41800,41800,0
20240829,100100,15704050,41800,41800,41800,41800,0
20240829,100000,15704050,41800,41800,41800,41800,1
20240829,095900,15662250,41500,41500,41500,41500,0
20240829,095800,15662250,41500,41500,41500,41500,0
20240829,095700,15662250,41500,41500,41500,41500,0
20240829,095600,15662250,41500,41650,41650,41500,87
20240829,095500,12051450,41700,41700,41700,41700,37
20240829,095400,10508550,41700,41700,41700,41700,0
20240829,095300,10508550,41700,41700,41700,41700,0
20240829,095200,10508550,41700,41700,41700,41700,0
20240829,095100,10508550,41700,41700,41700,41700,0
20240829,095000,10508550,41700,41700,41700,41700,0
20240829,094900,10508550,41700,41700,41700,41700,0
20240829,094800,10508550,41700,41700,41700,41700,0
20240829,094700,10508550,41700,41700,41700,41700,1
20240829,094600,10466850,41700,41700,41700,41700,0
20240829,094500,10466850,41700,41700,41700,41700,0
20240829,094400,10466850,41700,41700,41700,41700,0
20240829,094300,10466850,41700,41700,41700,41700,0
20240829,094200,10466850,41700,41700,41700,41700,0
20240829,094100,10466850,41700,41700,41700,41700,0
20240829,094000,10466850,41700,41700,41700,41700,250
20240829,093900,41850,41850,41850,41850,41850,0
20240829,093800,41850,41850,41850,41850,41850,0
20240829,093700,41850,41850,41850,41850,41850,0
20240829,093600,41850,41850,41850,41850,41850,0
20240829,093500,41850,41850,41850,41850,41850,0
20240829,093400,41850,41850,41850,41850,41850,0
20240829,093300,41850,41850,41850,41850,41850,0
20240829,093200,41850,41850,41850,41850,41850,0
20240829,093100,41850,41850,41850,41850,41850,0
20240829,093000,41850,41850,41850,41850,41850,0
20240829,092900,41850,41850,41850,41850,41850,0
20240829,092800,41850,41850,41850,41850,41850,0
20240829,092700,41850,41850,41850,41850,41850,0
20240829,092600,41850,41850,41850,41850,41850,0
20240829,092500,41850,41850,41850,41850,41850,0
20240829,092400,41850,41850,41850,41850,41850,0
20240829,092300,41850,41850,41850,41850,41850,0
20240829,092200,41850,41850,41850,41850,41850,0
20240829,092100,41850,41850,41850,41850,41850,0
20240829,092000,41850,41850,41850,41850,41850,0
20240829,091900,41850,41850,41850,41850,41850,0
20240829,091800,41850,41850,41850,41850,41850,0
20240829,091700,41850,41850,41850,41850,41850,0
20240829,091600,41850,41850,41850,41850,41850,0
20240829,091500,41850,41850,41850,41850,41850,0
20240829,091400,41850,41850,41850,41850,41850,0
20240829,091300,41850,41850,41850,41850,41850,0
20240829,091200,41850,41850,41850,41850,41850,0
20240829,091100,41850,41850,41850,41850,41850,0
20240829,091000,41850,41850,41850,41850,41850,0
20240829,090900,41850,41850,41850,41850,41850,0
20240829,090800,41850,41850,41850,41850,41850,0
20240829,090700,41850,41850,41850,41850,41850,0
20240829,090600,41850,41850,41850,41850,41850,0
20240829,090500,41850,41850,41850,41850,41850,0
20240829,090400,41850,41850,41850,41850,41850,0
20240829,090300,41850,41850,41850,41850,41850,0
20240829,090200,41850,41850,41850,41850,41850,0
20240829,090100,41850,41850,41850,41850,41850,0
20240829,090000,41850,41850,41850,41850,41850,1